33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 193400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 1428 |
| 3 | 20240905 | 193300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 4 | 20240905 | 193200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 5 | 20240905 | 193100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 6 | 20240905 | 193000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 7 | 20240905 | 192900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 8 | 20240905 | 192800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 9 | 20240905 | 192700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 10 | 20240905 | 192600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 11 | 20240905 | 192500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 12 | 20240905 | 192400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 13 | 20240905 | 192300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 14 | 20240905 | 192200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 15 | 20240905 | 192100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 16 | 20240905 | 192000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 17 | 20240905 | 191900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 18 | 20240905 | 191800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 19 | 20240905 | 191700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 20 | 20240905 | 191600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 21 | 20240905 | 191500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 22 | 20240905 | 191400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 23 | 20240905 | 191300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 24 | 20240905 | 191200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 25 | 20240905 | 191100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 26 | 20240905 | 191000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 27 | 20240905 | 190900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 28 | 20240905 | 190800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 29 | 20240905 | 190700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 30 | 20240905 | 190600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 31 | 20240905 | 190500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 32 | 20240905 | 190400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 1428 |
| 33 | 20240905 | 190300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 34 | 20240905 | 190200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 35 | 20240905 | 190100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 36 | 20240905 | 190000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 37 | 20240905 | 185900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 38 | 20240905 | 185800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 39 | 20240905 | 185700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 40 | 20240905 | 185600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 41 | 20240905 | 185500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 42 | 20240905 | 185400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 43 | 20240905 | 185300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 44 | 20240905 | 185200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 45 | 20240905 | 185100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 46 | 20240905 | 185000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 47 | 20240905 | 184900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 48 | 20240905 | 184800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 49 | 20240905 | 184700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 50 | 20240905 | 184600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 51 | 20240905 | 184500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 52 | 20240905 | 184400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 53 | 20240905 | 184300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 54 | 20240905 | 184200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 55 | 20240905 | 184100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 56 | 20240905 | 184000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 57 | 20240905 | 183900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 58 | 20240905 | 183800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 59 | 20240905 | 183700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 60 | 20240905 | 183600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 61 | 20240905 | 183500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 62 | 20240905 | 183400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 1428 |
| 63 | 20240905 | 183300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 64 | 20240905 | 183200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 65 | 20240905 | 183100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 66 | 20240905 | 183000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 67 | 20240905 | 182900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 68 | 20240905 | 182800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 69 | 20240905 | 182700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 70 | 20240905 | 182600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 71 | 20240905 | 182500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 72 | 20240905 | 182400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 73 | 20240905 | 182300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 74 | 20240905 | 182200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 75 | 20240905 | 182100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 76 | 20240905 | 182000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 77 | 20240905 | 181900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 78 | 20240905 | 181800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 79 | 20240905 | 181700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 80 | 20240905 | 181600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 81 | 20240905 | 181500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 82 | 20240905 | 181400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 83 | 20240905 | 181300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 84 | 20240905 | 181200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 85 | 20240905 | 181100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 86 | 20240905 | 181000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 87 | 20240905 | 180900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 88 | 20240905 | 180800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 89 | 20240905 | 180700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 90 | 20240905 | 180600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 91 | 20240905 | 180500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 92 | 20240905 | 180400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 1428 |
| 93 | 20240905 | 180300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 94 | 20240905 | 180200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 95 | 20240905 | 180100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 96 | 20240905 | 180000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 97 | 20240905 | 175900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 98 | 20240905 | 175800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 99 | 20240905 | 175700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 100 | 20240905 | 175600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 101 | 20240905 | 175500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 102 | 20240905 | 175400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 103 | 20240905 | 175300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 104 | 20240905 | 175200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 105 | 20240905 | 175100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 106 | 20240905 | 175000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 107 | 20240905 | 174900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 108 | 20240905 | 174800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 109 | 20240905 | 174700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 110 | 20240905 | 174600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 111 | 20240905 | 174500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 112 | 20240905 | 174400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 113 | 20240905 | 174300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 114 | 20240905 | 174200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 115 | 20240905 | 174100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 116 | 20240905 | 174000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 117 | 20240905 | 173900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 118 | 20240905 | 173800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 119 | 20240905 | 173700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 120 | 20240905 | 173600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 121 | 20240905 | 173500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 122 | 20240905 | 173400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 1428 |
| 123 | 20240905 | 173300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 124 | 20240905 | 173200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 125 | 20240905 | 173100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 126 | 20240905 | 173000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 127 | 20240905 | 172900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 128 | 20240905 | 172800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 129 | 20240905 | 172700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 130 | 20240905 | 172600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 131 | 20240905 | 172500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 132 | 20240905 | 172400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 133 | 20240905 | 172300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 134 | 20240905 | 172200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 135 | 20240905 | 172100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 136 | 20240905 | 172000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 137 | 20240905 | 171900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 138 | 20240905 | 171800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 139 | 20240905 | 171700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 140 | 20240905 | 171600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 141 | 20240905 | 171500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 142 | 20240905 | 171400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 143 | 20240905 | 171300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 144 | 20240905 | 171200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 145 | 20240905 | 171100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 146 | 20240905 | 171000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 147 | 20240905 | 170900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 148 | 20240905 | 170800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 149 | 20240905 | 170700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 150 | 20240905 | 170600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 151 | 20240905 | 170500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 152 | 20240905 | 170400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 1428 |
| 153 | 20240905 | 170300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 154 | 20240905 | 170200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 155 | 20240905 | 170100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 156 | 20240905 | 170000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 157 | 20240905 | 165900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 158 | 20240905 | 165800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 159 | 20240905 | 165700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 160 | 20240905 | 165600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 161 | 20240905 | 165500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 162 | 20240905 | 165400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 163 | 20240905 | 165300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 164 | 20240905 | 165200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 165 | 20240905 | 165100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 166 | 20240905 | 165000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 167 | 20240905 | 164900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 168 | 20240905 | 164800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 169 | 20240905 | 164700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 170 | 20240905 | 164600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 171 | 20240905 | 164500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 172 | 20240905 | 164400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 173 | 20240905 | 164300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 174 | 20240905 | 164200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 175 | 20240905 | 164100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 176 | 20240905 | 164000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 177 | 20240905 | 163900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 178 | 20240905 | 163800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 179 | 20240905 | 163700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 180 | 20240905 | 163600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 181 | 20240905 | 163500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 182 | 20240905 | 163400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 1428 |
| 183 | 20240905 | 163300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 184 | 20240905 | 163200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 185 | 20240905 | 163100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 186 | 20240905 | 163000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 187 | 20240905 | 162900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 188 | 20240905 | 162800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 189 | 20240905 | 162700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 190 | 20240905 | 162600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 191 | 20240905 | 162500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 192 | 20240905 | 162400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 193 | 20240905 | 162300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 194 | 20240905 | 162200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 195 | 20240905 | 162100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 196 | 20240905 | 162000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 197 | 20240905 | 161900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 198 | 20240905 | 161800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 199 | 20240905 | 161700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 200 | 20240905 | 161600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 201 | 20240905 | 161500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 202 | 20240905 | 161400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 203 | 20240905 | 161300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 204 | 20240905 | 161200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 205 | 20240905 | 161100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 206 | 20240905 | 161000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 207 | 20240905 | 160900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 208 | 20240905 | 160800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 209 | 20240905 | 160700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 210 | 20240905 | 160600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 211 | 20240905 | 160500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 212 | 20240905 | 160400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 1428 |
| 213 | 20240905 | 160300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 214 | 20240905 | 160200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 215 | 20240905 | 160100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 216 | 20240905 | 160000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 217 | 20240905 | 155900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 218 | 20240905 | 155800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 219 | 20240905 | 155700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 220 | 20240905 | 155600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 221 | 20240905 | 155500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 222 | 20240905 | 155400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 223 | 20240905 | 155300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 224 | 20240905 | 155200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 225 | 20240905 | 155100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 226 | 20240905 | 155000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 227 | 20240905 | 154900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 228 | 20240905 | 154800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 229 | 20240905 | 154700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 230 | 20240905 | 154600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 231 | 20240905 | 154500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 232 | 20240905 | 154400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 233 | 20240905 | 154300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 234 | 20240905 | 154200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 235 | 20240905 | 154100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 236 | 20240905 | 154000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 237 | 20240905 | 153900 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 238 | 20240905 | 153800 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 239 | 20240905 | 153700 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 240 | 20240905 | 153600 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 241 | 20240905 | 153500 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 242 | 20240905 | 153400 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 1428 |
| 243 | 20240905 | 153300 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 244 | 20240905 | 153200 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 245 | 20240905 | 153100 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 246 | 20240905 | 153000 | 1762002900 | 20250 | 20250 | 20250 | 20250 | 1428 |
| 247 | 20240905 | 152900 | 1733085900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 248 | 20240905 | 152800 | 1733085900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 249 | 20240905 | 152700 | 1733085900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 250 | 20240905 | 152600 | 1733085900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 251 | 20240905 | 152500 | 1733085900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 252 | 20240905 | 152400 | 1733085900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 253 | 20240905 | 152300 | 1733085900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 254 | 20240905 | 152200 | 1733085900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 255 | 20240905 | 152100 | 1733085900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 256 | 20240905 | 152000 | 1733085900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 257 | 20240905 | 151900 | 1733085900 | 20150 | 20200 | 20200 | 20150 | 120 |
| 258 | 20240905 | 151800 | 1730662850 | 20150 | 20250 | 20250 | 20150 | 1249 |
| 259 | 20240905 | 151700 | 1705468300 | 20250 | 20250 | 20250 | 20250 | 94 |
| 260 | 20240905 | 151600 | 1703564800 | 20300 | 20250 | 20300 | 20250 | 638 |
| 261 | 20240905 | 151500 | 1690645250 | 20300 | 20300 | 20300 | 20300 | 25 |
| 262 | 20240905 | 151400 | 1690137750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 263 | 20240905 | 151300 | 1690137750 | 20300 | 20300 | 20300 | 20300 | 5 |
| 264 | 20240905 | 151200 | 1690036250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 265 | 20240905 | 151100 | 1690036250 | 20300 | 20300 | 20300 | 20300 | 137 |
| 266 | 20240905 | 151000 | 1687255150 | 20300 | 20300 | 20300 | 20300 | 65 |
| 267 | 20240905 | 150900 | 1685935650 | 20300 | 20300 | 20300 | 20300 | 0 |
| 268 | 20240905 | 150800 | 1685935650 | 20300 | 20300 | 20300 | 20300 | 220 |
| 269 | 20240905 | 150700 | 1681469650 | 20300 | 20300 | 20300 | 20300 | 0 |
| 270 | 20240905 | 150600 | 1681469650 | 20300 | 20250 | 20300 | 20250 | 1020 |
| 271 | 20240905 | 150500 | 1660766100 | 20300 | 20250 | 20300 | 20250 | 172 |
| 272 | 20240905 | 150400 | 1657283000 | 20350 | 20300 | 20350 | 20250 | 658 |
| 273 | 20240905 | 150300 | 1643936500 | 20300 | 20300 | 20300 | 20300 | 1 |
| 274 | 20240905 | 150200 | 1643916200 | 20300 | 20300 | 20300 | 20300 | 13 |
| 275 | 20240905 | 150100 | 1643652300 | 20300 | 20300 | 20300 | 20300 | 2 |
| 276 | 20240905 | 150000 | 1643611700 | 20350 | 20350 | 20350 | 20350 | 1 |
| 277 | 20240905 | 145900 | 1643591350 | 20300 | 20300 | 20300 | 20300 | 261 |
| 278 | 20240905 | 145800 | 1638293050 | 20350 | 20350 | 20350 | 20350 | 54 |
| 279 | 20240905 | 145700 | 1637194150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 280 | 20240905 | 145600 | 1637194150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 281 | 20240905 | 145500 | 1637194150 | 20350 | 20300 | 20350 | 20300 | 252 |
| 282 | 20240905 | 145400 | 1632077000 | 20300 | 20300 | 20300 | 20300 | 2 |
| 283 | 20240905 | 145300 | 1632036400 | 20300 | 20250 | 20300 | 20250 | 1159 |
| 284 | 20240905 | 145200 | 1608530650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 285 | 20240905 | 145100 | 1608530650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 286 | 20240905 | 145000 | 1608530650 | 20250 | 20300 | 20300 | 20250 | 88 |
| 287 | 20240905 | 144900 | 1606747350 | 20250 | 20250 | 20250 | 20250 | 50 |
| 288 | 20240905 | 144800 | 1605734850 | 20250 | 20300 | 20300 | 20250 | 259 |
| 289 | 20240905 | 144700 | 1600488800 | 20300 | 20300 | 20300 | 20300 | 0 |
| 290 | 20240905 | 144600 | 1600488800 | 20300 | 20300 | 20300 | 20300 | 26 |
| 291 | 20240905 | 144500 | 1599961000 | 20300 | 20300 | 20300 | 20300 | 0 |
| 292 | 20240905 | 144400 | 1599961000 | 20300 | 20300 | 20300 | 20300 | 235 |
| 293 | 20240905 | 144300 | 1595190500 | 20350 | 20350 | 20350 | 20300 | 83 |
| 294 | 20240905 | 144200 | 1593501850 | 20300 | 20300 | 20300 | 20300 | 0 |
| 295 | 20240905 | 144100 | 1593501850 | 20300 | 20350 | 20350 | 20300 | 42 |
| 296 | 20240905 | 144000 | 1592647450 | 20350 | 20350 | 20350 | 20350 | 200 |
| 297 | 20240905 | 143900 | 1588577450 | 20300 | 20350 | 20350 | 20300 | 288 |
| 298 | 20240905 | 143800 | 1582729750 | 20350 | 20350 | 20350 | 20350 | 50 |
| 299 | 20240905 | 143700 | 1581712250 | 20350 | 20350 | 20350 | 20350 | 0 |
| 300 | 20240905 | 143600 | 1581712250 | 20350 | 20300 | 20350 | 20300 | 89 |
| 301 | 20240905 | 143500 | 1579902800 | 20350 | 20350 | 20350 | 20350 | 4 |
| 302 | 20240905 | 143400 | 1579821400 | 20350 | 20250 | 20350 | 20250 | 125 |
| 303 | 20240905 | 143300 | 1577287750 | 20200 | 20200 | 20200 | 20200 | 20 |
| 304 | 20240905 | 143200 | 1576883750 | 20200 | 20200 | 20200 | 20200 | 797 |
| 305 | 20240905 | 143100 | 1560784350 | 20150 | 20200 | 20200 | 20150 | 370 |
| 306 | 20240905 | 143000 | 1553313200 | 20100 | 20150 | 20150 | 20100 | 219 |
| 307 | 20240905 | 142900 | 1548909950 | 20100 | 20150 | 20150 | 20100 | 2946 |
| 308 | 20240905 | 142800 | 1489683900 | 20150 | 20150 | 20150 | 20150 | 220 |
| 309 | 20240905 | 142700 | 1485250900 | 20150 | 20100 | 20150 | 20100 | 5 |
| 310 | 20240905 | 142600 | 1485150350 | 20150 | 20100 | 20150 | 20100 | 351 |
| 311 | 20240905 | 142500 | 1478095050 | 20100 | 20200 | 20200 | 20100 | 104 |
| 312 | 20240905 | 142400 | 1476000050 | 20150 | 20150 | 20150 | 20150 | 129 |
| 313 | 20240905 | 142300 | 1473400700 | 20150 | 20150 | 20150 | 20150 | 225 |
| 314 | 20240905 | 142200 | 1468866950 | 20150 | 20200 | 20200 | 20150 | 547 |
| 315 | 20240905 | 142100 | 1457817800 | 20150 | 20150 | 20150 | 20150 | 232 |
| 316 | 20240905 | 142000 | 1453143000 | 20200 | 20150 | 20200 | 20150 | 33 |
| 317 | 20240905 | 141900 | 1452476700 | 20150 | 20150 | 20150 | 20150 | 5 |
| 318 | 20240905 | 141800 | 1452375950 | 20200 | 20200 | 20200 | 20200 | 76 |
| 319 | 20240905 | 141700 | 1450840750 | 20150 | 20150 | 20200 | 20150 | 13 |
| 320 | 20240905 | 141600 | 1450578750 | 20150 | 20200 | 20200 | 20150 | 55 |
| 321 | 20240905 | 141500 | 1449468000 | 20200 | 20150 | 20200 | 20150 | 187 |
| 322 | 20240905 | 141400 | 1445692650 | 20150 | 20150 | 20150 | 20150 | 306 |
| 323 | 20240905 | 141300 | 1439526750 | 20150 | 20150 | 20150 | 20150 | 130 |
| 324 | 20240905 | 141200 | 1436907250 | 20100 | 20100 | 20100 | 20100 | 426 |
| 325 | 20240905 | 141100 | 1428344650 | 20100 | 20150 | 20150 | 20100 | 516 |
| 326 | 20240905 | 141000 | 1417967850 | 20100 | 20100 | 20150 | 20100 | 262 |
| 327 | 20240905 | 140900 | 1412701150 | 20100 | 20100 | 20100 | 20100 | 0 |
| 328 | 20240905 | 140800 | 1412701150 | 20100 | 20150 | 20150 | 20100 | 44 |
| 329 | 20240905 | 140700 | 1411814850 | 20150 | 20150 | 20150 | 20150 | 96 |
| 330 | 20240905 | 140600 | 1409880450 | 20200 | 20150 | 20200 | 20150 | 30 |
| 331 | 20240905 | 140500 | 1409274650 | 20150 | 20150 | 20150 | 20150 | 295 |
| 332 | 20240905 | 140400 | 1403330400 | 20150 | 20150 | 20150 | 20150 | 11 |
| 333 | 20240905 | 140300 | 1403108750 | 20200 | 20150 | 20200 | 20150 | 343 |
| 334 | 20240905 | 140200 | 1396196000 | 20150 | 20200 | 20200 | 20150 | 10 |
| 335 | 20240905 | 140100 | 1395994450 | 20150 | 20150 | 20200 | 20150 | 258 |
| 336 | 20240905 | 140000 | 1390794400 | 20150 | 20150 | 20150 | 20150 | 2 |
| 337 | 20240905 | 135900 | 1390754100 | 20150 | 20150 | 20200 | 20150 | 474 |
| 338 | 20240905 | 135800 | 1381201700 | 20150 | 20150 | 20150 | 20150 | 14 |
| 339 | 20240905 | 135700 | 1380919600 | 20150 | 20150 | 20150 | 20150 | 110 |
| 340 | 20240905 | 135600 | 1378703100 | 20150 | 20100 | 20150 | 20100 | 126 |
| 341 | 20240905 | 135500 | 1376164800 | 20100 | 20150 | 20150 | 20100 | 91 |
| 342 | 20240905 | 135400 | 1374331850 | 20150 | 20150 | 20200 | 20150 | 197 |
| 343 | 20240905 | 135300 | 1370361000 | 20150 | 20150 | 20150 | 20150 | 39 |
| 344 | 20240905 | 135200 | 1369575150 | 20150 | 20150 | 20200 | 20150 | 148 |
| 345 | 20240905 | 135100 | 1366587450 | 20100 | 20100 | 20100 | 20100 | 3 |
| 346 | 20240905 | 135000 | 1366527150 | 20100 | 20150 | 20150 | 20100 | 297 |
| 347 | 20240905 | 134900 | 1360546400 | 20150 | 20100 | 20150 | 20100 | 23 |
| 348 | 20240905 | 134800 | 1360083350 | 20150 | 20150 | 20150 | 20150 | 8 |
| 349 | 20240905 | 134700 | 1359922150 | 20100 | 20150 | 20150 | 20100 | 282 |
| 350 | 20240905 | 134600 | 1354251100 | 20100 | 20150 | 20150 | 20100 | 16 |
| 351 | 20240905 | 134500 | 1353929450 | 20150 | 20100 | 20200 | 20100 | 646 |
| 352 | 20240905 | 134400 | 1340916550 | 20050 | 20100 | 20100 | 20050 | 343 |
| 353 | 20240905 | 134300 | 1334022850 | 20000 | 20100 | 20150 | 20000 | 9079 |
| 354 | 20240905 | 134200 | 1152076450 | 20150 | 20100 | 20150 | 20100 | 102 |
| 355 | 20240905 | 134100 | 1150024950 | 20150 | 20150 | 20150 | 20150 | 559 |
| 356 | 20240905 | 134000 | 1138761100 | 20150 | 20150 | 20200 | 20150 | 165 |
| 357 | 20240905 | 133900 | 1135435050 | 20150 | 20150 | 20150 | 20150 | 3 |
| 358 | 20240905 | 133800 | 1135374600 | 20150 | 20200 | 20200 | 20150 | 48 |
| 359 | 20240905 | 133700 | 1134405600 | 20150 | 20150 | 20150 | 20150 | 389 |
| 360 | 20240905 | 133600 | 1126567250 | 20150 | 20150 | 20150 | 20150 | 3 |
| 361 | 20240905 | 133500 | 1126506800 | 20200 | 20200 | 20200 | 20150 | 44 |
| 362 | 20240905 | 133400 | 1125618600 | 20200 | 20200 | 20200 | 20150 | 22 |
| 363 | 20240905 | 133300 | 1125174900 | 20200 | 20150 | 20200 | 20150 | 633 |
| 364 | 20240905 | 133200 | 1112394750 | 20150 | 20150 | 20150 | 20150 | 12 |
| 365 | 20240905 | 133100 | 1112152950 | 20150 | 20200 | 20200 | 20150 | 42 |
| 366 | 20240905 | 133000 | 1111305350 | 20200 | 20200 | 20200 | 20200 | 6 |
| 367 | 20240905 | 132900 | 1111184150 | 20200 | 20150 | 20200 | 20150 | 7 |
| 368 | 20240905 | 132800 | 1111043050 | 20200 | 20250 | 20250 | 20150 | 140 |
| 369 | 20240905 | 132700 | 1108215550 | 20200 | 20250 | 20250 | 20200 | 4 |
| 370 | 20240905 | 132600 | 1108134700 | 20200 | 20200 | 20200 | 20200 | 137 |
| 371 | 20240905 | 132500 | 1105367300 | 20200 | 20200 | 20200 | 20200 | 134 |
| 372 | 20240905 | 132400 | 1102660500 | 20200 | 20200 | 20200 | 20200 | 136 |
| 373 | 20240905 | 132300 | 1099913300 | 20200 | 20150 | 20200 | 20150 | 953 |
| 374 | 20240905 | 132200 | 1080683000 | 20150 | 20150 | 20150 | 20150 | 14 |
| 375 | 20240905 | 132100 | 1080400900 | 20200 | 20150 | 20200 | 20150 | 159 |
| 376 | 20240905 | 132000 | 1077195750 | 20150 | 20150 | 20150 | 20150 | 12 |
| 377 | 20240905 | 131900 | 1076953950 | 20150 | 20200 | 20200 | 20150 | 224 |
| 378 | 20240905 | 131800 | 1072433350 | 20200 | 20200 | 20200 | 20200 | 3 |
| 379 | 20240905 | 131700 | 1072372750 | 20200 | 20200 | 20200 | 20200 | 13 |
| 380 | 20240905 | 131600 | 1072110150 | 20250 | 20200 | 20250 | 20200 | 165 |
| 381 | 20240905 | 131500 | 1068775850 | 20200 | 20200 | 20200 | 20200 | 3 |
| 382 | 20240905 | 131400 | 1068715250 | 20250 | 20150 | 20250 | 20150 | 331 |
| 383 | 20240905 | 131300 | 1062035850 | 20150 | 20150 | 20150 | 20150 | 11 |
| 384 | 20240905 | 131200 | 1061814200 | 20200 | 20150 | 20200 | 20150 | 264 |
| 385 | 20240905 | 131100 | 1056487800 | 20150 | 20200 | 20200 | 20150 | 43 |
| 386 | 20240905 | 131000 | 1055621300 | 20150 | 20150 | 20150 | 20150 | 14 |
| 387 | 20240905 | 130900 | 1055339200 | 20200 | 20150 | 20200 | 20150 | 155 |
| 388 | 20240905 | 130800 | 1052214600 | 20150 | 20100 | 20150 | 20100 | 434 |
| 389 | 20240905 | 130700 | 1043469800 | 20150 | 20100 | 20150 | 20100 | 167 |
| 390 | 20240905 | 130600 | 1040111700 | 20100 | 20100 | 20100 | 20100 | 4 |
| 391 | 20240905 | 130500 | 1040031300 | 20150 | 20100 | 20150 | 20100 | 44 |
| 392 | 20240905 | 130400 | 1039145300 | 20150 | 20100 | 20150 | 20100 | 315 |
| 393 | 20240905 | 130300 | 1032798750 | 20100 | 20100 | 20100 | 20100 | 3 |
| 394 | 20240905 | 130200 | 1032738450 | 20150 | 20100 | 20150 | 20100 | 165 |
| 395 | 20240905 | 130100 | 1029420650 | 20100 | 20100 | 20150 | 20100 | 15 |
| 396 | 20240905 | 130000 | 1029119100 | 20150 | 20100 | 20150 | 20100 | 154 |
| 397 | 20240905 | 125900 | 1026022400 | 20100 | 20150 | 20150 | 20100 | 742 |
| 398 | 20240905 | 125800 | 1011108150 | 20100 | 20100 | 20150 | 20100 | 290 |
| 399 | 20240905 | 125700 | 1005277850 | 20150 | 20100 | 20150 | 20100 | 9 |
| 400 | 20240905 | 125600 | 1005096900 | 20100 | 20100 | 20150 | 20100 | 22 |
| 401 | 20240905 | 125500 | 1004654200 | 20150 | 20150 | 20150 | 20100 | 788 |
| 402 | 20240905 | 125400 | 988788800 | 20150 | 20150 | 20150 | 20150 | 28 |
| 403 | 20240905 | 125300 | 988224600 | 20150 | 20150 | 20200 | 20150 | 330 |
| 404 | 20240905 | 125200 | 981573800 | 20150 | 20150 | 20150 | 20150 | 86 |
| 405 | 20240905 | 125100 | 979840900 | 20200 | 20200 | 20200 | 20200 | 27 |
| 406 | 20240905 | 125000 | 979295500 | 20150 | 20150 | 20200 | 20150 | 216 |
| 407 | 20240905 | 124900 | 974933050 | 20150 | 20150 | 20150 | 20150 | 11 |
| 408 | 20240905 | 124800 | 974711400 | 20150 | 20200 | 20200 | 20150 | 31 |
| 409 | 20240905 | 124700 | 974085350 | 20150 | 20150 | 20150 | 20150 | 39 |
| 410 | 20240905 | 124600 | 973299500 | 20150 | 20150 | 20200 | 20150 | 43 |
| 411 | 20240905 | 124500 | 972431750 | 20150 | 20150 | 20150 | 20150 | 3 |
| 412 | 20240905 | 124400 | 972371300 | 20150 | 20200 | 20200 | 20150 | 437 |
| 413 | 20240905 | 124300 | 963544050 | 20150 | 20150 | 20150 | 20150 | 17 |
| 414 | 20240905 | 124200 | 963201500 | 20150 | 20200 | 20200 | 20150 | 4 |
| 415 | 20240905 | 124100 | 963120850 | 20150 | 20150 | 20200 | 20150 | 430 |
| 416 | 20240905 | 124000 | 954451550 | 20200 | 20150 | 20200 | 20150 | 20 |
| 417 | 20240905 | 123900 | 954048400 | 20150 | 20150 | 20200 | 20150 | 310 |
| 418 | 20240905 | 123800 | 947800550 | 20150 | 20150 | 20150 | 20150 | 41 |
| 419 | 20240905 | 123700 | 946974400 | 20150 | 20200 | 20200 | 20150 | 176 |
| 420 | 20240905 | 123600 | 943426700 | 20150 | 20150 | 20150 | 20150 | 30 |
| 421 | 20240905 | 123500 | 942822200 | 20150 | 20150 | 20150 | 20150 | 248 |
| 422 | 20240905 | 123400 | 937825000 | 20200 | 20150 | 20200 | 20150 | 89 |
| 423 | 20240905 | 123300 | 936028800 | 20150 | 20150 | 20200 | 20150 | 21 |
| 424 | 20240905 | 123200 | 935605400 | 20100 | 20150 | 20200 | 20100 | 468 |
| 425 | 20240905 | 123100 | 926174050 | 20150 | 20150 | 20200 | 20150 | 19 |
| 426 | 20240905 | 123000 | 925791100 | 20150 | 20200 | 20200 | 20150 | 243 |
| 427 | 20240905 | 122900 | 920894600 | 20200 | 20100 | 20200 | 20100 | 391 |
| 428 | 20240905 | 122800 | 913014950 | 20100 | 20100 | 20150 | 20100 | 257 |
| 429 | 20240905 | 122700 | 907849200 | 20100 | 20150 | 20150 | 20100 | 279 |
| 430 | 20240905 | 122600 | 902240000 | 20100 | 20100 | 20100 | 20100 | 248 |
| 431 | 20240905 | 122500 | 897255200 | 20100 | 20100 | 20150 | 20100 | 147 |
| 432 | 20240905 | 122400 | 894296000 | 20100 | 20150 | 20150 | 20100 | 10 |
| 433 | 20240905 | 122300 | 894094650 | 20150 | 20150 | 20150 | 20150 | 363 |
| 434 | 20240905 | 122200 | 886780200 | 20200 | 20150 | 20200 | 20150 | 39 |
| 435 | 20240905 | 122100 | 885993000 | 20200 | 20150 | 20200 | 20150 | 353 |
| 436 | 20240905 | 122000 | 878879300 | 20200 | 20200 | 20200 | 20150 | 31 |
| 437 | 20240905 | 121900 | 878253250 | 20200 | 20150 | 20200 | 20100 | 631 |
| 438 | 20240905 | 121800 | 865550850 | 20100 | 20150 | 20150 | 20100 | 29 |
| 439 | 20240905 | 121700 | 864966650 | 20100 | 20100 | 20150 | 20050 | 1031 |
| 440 | 20240905 | 121600 | 844215800 | 20100 | 20150 | 20150 | 20100 | 153 |
| 441 | 20240905 | 121500 | 841140400 | 20150 | 20100 | 20150 | 20100 | 289 |
| 442 | 20240905 | 121400 | 835330150 | 20150 | 20150 | 20150 | 20150 | 127 |
| 443 | 20240905 | 121300 | 832771100 | 20200 | 20200 | 20200 | 20100 | 1011 |
| 444 | 20240905 | 121200 | 812441550 | 20150 | 20200 | 20200 | 20150 | 319 |
| 445 | 20240905 | 121100 | 806009850 | 20200 | 20200 | 20200 | 20200 | 123 |
| 446 | 20240905 | 121000 | 803525250 | 20200 | 20250 | 20250 | 20200 | 718 |
| 447 | 20240905 | 120900 | 789019000 | 20250 | 20300 | 20300 | 20200 | 1019 |
| 448 | 20240905 | 120800 | 768384300 | 20300 | 20300 | 20300 | 20250 | 274 |
| 449 | 20240905 | 120700 | 762834200 | 20300 | 20300 | 20300 | 20300 | 2 |
| 450 | 20240905 | 120600 | 762793600 | 20350 | 20300 | 20350 | 20300 | 246 |
| 451 | 20240905 | 120500 | 757799750 | 20300 | 20350 | 20350 | 20300 | 37 |
| 452 | 20240905 | 120400 | 757046950 | 20300 | 20300 | 20350 | 20300 | 396 |
| 453 | 20240905 | 120300 | 749006850 | 20300 | 20350 | 20350 | 20300 | 54 |
| 454 | 20240905 | 120200 | 747908150 | 20350 | 20350 | 20350 | 20300 | 131 |
| 455 | 20240905 | 120100 | 745248700 | 20300 | 20350 | 20350 | 20300 | 275 |
| 456 | 20240905 | 120000 | 739664700 | 20350 | 20300 | 20350 | 20300 | 130 |
| 457 | 20240905 | 115900 | 737025600 | 20300 | 20350 | 20350 | 20300 | 270 |
| 458 | 20240905 | 115800 | 731543200 | 20300 | 20350 | 20350 | 20300 | 7 |
| 459 | 20240905 | 115700 | 731401050 | 20300 | 20350 | 20350 | 20300 | 393 |
| 460 | 20240905 | 115600 | 723421850 | 20300 | 20300 | 20300 | 20300 | 3 |
| 461 | 20240905 | 115500 | 723360950 | 20300 | 20350 | 20350 | 20300 | 87 |
| 462 | 20240905 | 115400 | 721594250 | 20350 | 20300 | 20350 | 20300 | 371 |
| 463 | 20240905 | 115300 | 714061600 | 20300 | 20300 | 20300 | 20250 | 262 |
| 464 | 20240905 | 115200 | 708743150 | 20300 | 20350 | 20350 | 20300 | 133 |
| 465 | 20240905 | 115100 | 706041900 | 20300 | 20300 | 20300 | 20300 | 128 |
| 466 | 20240905 | 115000 | 703443500 | 20300 | 20350 | 20350 | 20300 | 268 |
| 467 | 20240905 | 114900 | 698001800 | 20350 | 20300 | 20350 | 20300 | 186 |
| 468 | 20240905 | 114800 | 694225950 | 20250 | 20300 | 20300 | 20250 | 257 |
| 469 | 20240905 | 114700 | 689010550 | 20350 | 20300 | 20350 | 20300 | 30 |
| 470 | 20240905 | 114600 | 688400200 | 20300 | 20350 | 20350 | 20300 | 347 |
| 471 | 20240905 | 114500 | 681352200 | 20350 | 20400 | 20400 | 20350 | 29 |
| 472 | 20240905 | 114400 | 680760750 | 20350 | 20350 | 20350 | 20350 | 244 |
| 473 | 20240905 | 114300 | 675795350 | 20350 | 20350 | 20350 | 20350 | 131 |
| 474 | 20240905 | 114200 | 673129500 | 20400 | 20350 | 20400 | 20350 | 54 |
| 475 | 20240905 | 114100 | 672030550 | 20350 | 20350 | 20350 | 20350 | 580 |
| 476 | 20240905 | 114000 | 660227550 | 20400 | 20350 | 20400 | 20350 | 33 |
| 477 | 20240905 | 113900 | 659554650 | 20350 | 20350 | 20350 | 20350 | 367 |
| 478 | 20240905 | 113800 | 652086200 | 20350 | 20400 | 20400 | 20350 | 29 |
| 479 | 20240905 | 113700 | 651494750 | 20350 | 20350 | 20350 | 20350 | 245 |
| 480 | 20240905 | 113600 | 646509000 | 20350 | 20400 | 20400 | 20350 | 130 |
| 481 | 20240905 | 113500 | 643863400 | 20400 | 20400 | 20400 | 20350 | 147 |
| 482 | 20240905 | 113400 | 640864750 | 20450 | 20450 | 20450 | 20450 | 41 |
| 483 | 20240905 | 113300 | 640026300 | 20450 | 20400 | 20450 | 20400 | 274 |
| 484 | 20240905 | 113200 | 634434950 | 20450 | 20450 | 20450 | 20450 | 583 |
| 485 | 20240905 | 113100 | 622512600 | 20400 | 20400 | 20450 | 20400 | 18 |
| 486 | 20240905 | 113000 | 622145350 | 20400 | 20400 | 20400 | 20400 | 359 |
| 487 | 20240905 | 112900 | 614821750 | 20400 | 20400 | 20400 | 20400 | 43 |
| 488 | 20240905 | 112800 | 613944550 | 20450 | 20400 | 20450 | 20400 | 322 |
| 489 | 20240905 | 112700 | 607374450 | 20400 | 20400 | 20400 | 20400 | 126 |
| 490 | 20240905 | 112600 | 604804050 | 20450 | 20450 | 20450 | 20400 | 30 |
| 491 | 20240905 | 112500 | 604190700 | 20450 | 20400 | 20450 | 20400 | 8 |
| 492 | 20240905 | 112400 | 604027400 | 20450 | 20400 | 20450 | 20400 | 47 |
| 493 | 20240905 | 112300 | 603067250 | 20400 | 20400 | 20450 | 20400 | 545 |
| 494 | 20240905 | 112200 | 591949000 | 20400 | 20450 | 20450 | 20400 | 13 |
| 495 | 20240905 | 112100 | 591683450 | 20450 | 20450 | 20450 | 20400 | 101 |
| 496 | 20240905 | 112000 | 589618150 | 20500 | 20500 | 20500 | 20500 | 1 |
| 497 | 20240905 | 111900 | 589597650 | 20450 | 20400 | 20450 | 20400 | 129 |
| 498 | 20240905 | 111800 | 586962050 | 20400 | 20400 | 20400 | 20400 | 3 |
| 499 | 20240905 | 111700 | 586900850 | 20400 | 20400 | 20450 | 20400 | 34 |
| 500 | 20240905 | 111600 | 586205950 | 20450 | 20400 | 20450 | 20400 | 12 |
| 501 | 20240905 | 111500 | 585960850 | 20450 | 20450 | 20450 | 20450 | 1176 |
| 502 | 20240905 | 111400 | 561911650 | 20450 | 20450 | 20500 | 20450 | 342 |
| 503 | 20240905 | 111300 | 554916450 | 20450 | 20450 | 20500 | 20450 | 131 |
| 504 | 20240905 | 111200 | 552234750 | 20450 | 20500 | 20500 | 20450 | 29 |
| 505 | 20240905 | 111100 | 551640400 | 20500 | 20500 | 20500 | 20450 | 6 |
| 506 | 20240905 | 111000 | 551517550 | 20500 | 20500 | 20600 | 20500 | 29 |
| 507 | 20240905 | 110900 | 550922950 | 20450 | 20450 | 20450 | 20450 | 246 |
| 508 | 20240905 | 110800 | 545892250 | 20450 | 20450 | 20450 | 20450 | 1060 |
| 509 | 20240905 | 110700 | 524215250 | 20500 | 20450 | 20500 | 20450 | 92 |
| 510 | 20240905 | 110600 | 522332550 | 20450 | 20450 | 20500 | 20450 | 110 |
| 511 | 20240905 | 110500 | 520082950 | 20450 | 20500 | 20500 | 20450 | 30 |
| 512 | 20240905 | 110400 | 519468100 | 20500 | 20500 | 20500 | 20500 | 885 |
| 513 | 20240905 | 110300 | 501325600 | 20500 | 20500 | 20500 | 20500 | 98 |
| 514 | 20240905 | 110200 | 499316600 | 20500 | 20500 | 20500 | 20500 | 27 |
| 515 | 20240905 | 110100 | 498763100 | 20550 | 20550 | 20550 | 20500 | 408 |
| 516 | 20240905 | 110000 | 490399000 | 20550 | 20500 | 20550 | 20500 | 7 |
| 517 | 20240905 | 105900 | 490255300 | 20550 | 20550 | 20550 | 20500 | 13 |
| 518 | 20240905 | 105800 | 489988300 | 20500 | 20500 | 20500 | 20500 | 6 |
| 519 | 20240905 | 105700 | 489865300 | 20500 | 20550 | 20550 | 20500 | 32 |
| 520 | 20240905 | 105600 | 489207850 | 20550 | 20550 | 20550 | 20550 | 729 |
| 521 | 20240905 | 105500 | 474226900 | 20600 | 20550 | 20600 | 20550 | 307 |
| 522 | 20240905 | 105400 | 467918000 | 20550 | 20550 | 20550 | 20550 | 3 |
| 523 | 20240905 | 105300 | 467856350 | 20600 | 20550 | 20600 | 20550 | 9 |
| 524 | 20240905 | 105200 | 467671350 | 20550 | 20550 | 20550 | 20550 | 6 |
| 525 | 20240905 | 105100 | 467548050 | 20550 | 20550 | 20550 | 20550 | 732 |
| 526 | 20240905 | 105000 | 452505450 | 20600 | 20600 | 20600 | 20600 | 2 |
| 527 | 20240905 | 104900 | 452464250 | 20600 | 20600 | 20600 | 20600 | 100 |
| 528 | 20240905 | 104800 | 450404250 | 20550 | 20550 | 20550 | 20550 | 3 |
| 529 | 20240905 | 104700 | 450342600 | 20550 | 20550 | 20550 | 20550 | 3 |
| 530 | 20240905 | 104600 | 450280950 | 20600 | 20600 | 20600 | 20600 | 18 |
| 531 | 20240905 | 104500 | 449910150 | 20600 | 20600 | 20650 | 20600 | 111 |
| 532 | 20240905 | 104400 | 447623450 | 20600 | 20600 | 20600 | 20600 | 3 |
| 533 | 20240905 | 104300 | 447561650 | 20600 | 20550 | 20600 | 20550 | 56 |
| 534 | 20240905 | 104200 | 446408350 | 20600 | 20550 | 20600 | 20550 | 302 |
| 535 | 20240905 | 104100 | 440202150 | 20550 | 20600 | 20600 | 20550 | 183 |
| 536 | 20240905 | 104000 | 436436100 | 20600 | 20600 | 20600 | 20600 | 206 |
| 537 | 20240905 | 103900 | 432192500 | 20650 | 20650 | 20650 | 20650 | 2 |
| 538 | 20240905 | 103800 | 432151200 | 20650 | 20650 | 20650 | 20650 | 103 |
| 539 | 20240905 | 103700 | 430024250 | 20650 | 20650 | 20650 | 20650 | 6 |
| 540 | 20240905 | 103600 | 429900350 | 20700 | 20650 | 20700 | 20650 | 4 |
| 541 | 20240905 | 103500 | 429817700 | 20650 | 20650 | 20650 | 20650 | 3 |
| 542 | 20240905 | 103400 | 429755750 | 20650 | 20650 | 20650 | 20650 | 6 |
| 543 | 20240905 | 103300 | 429631850 | 20650 | 20650 | 20650 | 20650 | 3 |
| 544 | 20240905 | 103200 | 429569900 | 20650 | 20650 | 20650 | 20650 | 3 |
| 545 | 20240905 | 103100 | 429507950 | 20650 | 20650 | 20650 | 20650 | 6 |
| 546 | 20240905 | 103000 | 429384050 | 20700 | 20700 | 20700 | 20700 | 3 |
| 547 | 20240905 | 102900 | 429321950 | 20700 | 20600 | 20700 | 20600 | 15 |
| 548 | 20240905 | 102800 | 429012000 | 20650 | 20650 | 20650 | 20650 | 5 |
| 549 | 20240905 | 102700 | 428908750 | 20700 | 20600 | 20700 | 20600 | 18 |
| 550 | 20240905 | 102600 | 428536750 | 20600 | 20600 | 20600 | 20600 | 3 |
| 551 | 20240905 | 102500 | 428474950 | 20600 | 20600 | 20600 | 20600 | 6 |
| 552 | 20240905 | 102400 | 428351350 | 20600 | 20600 | 20600 | 20600 | 3 |
| 553 | 20240905 | 102300 | 428289550 | 20650 | 20650 | 20650 | 20650 | 2 |
| 554 | 20240905 | 102200 | 428248250 | 20700 | 20700 | 20700 | 20700 | 8 |
| 555 | 20240905 | 102100 | 428082650 | 20750 | 20700 | 20750 | 20700 | 4 |
| 556 | 20240905 | 102000 | 427999800 | 20750 | 20700 | 20750 | 20700 | 5 |
| 557 | 20240905 | 101900 | 427896250 | 20700 | 20600 | 20700 | 20600 | 77 |
| 558 | 20240905 | 101800 | 426303700 | 20600 | 20600 | 20600 | 20600 | 3 |
| 559 | 20240905 | 101700 | 426241900 | 20650 | 20600 | 20650 | 20600 | 4 |
| 560 | 20240905 | 101600 | 426159450 | 20650 | 20650 | 20650 | 20600 | 258 |
| 561 | 20240905 | 101500 | 420844550 | 20650 | 20550 | 20650 | 20550 | 5 |
| 562 | 20240905 | 101400 | 420741650 | 20550 | 20550 | 20550 | 20550 | 103 |
| 563 | 20240905 | 101300 | 418625000 | 20550 | 20600 | 20600 | 20550 | 141 |
| 564 | 20240905 | 101200 | 415722900 | 20600 | 20550 | 20600 | 20550 | 4 |
| 565 | 20240905 | 101100 | 415640650 | 20600 | 20600 | 20600 | 20600 | 10 |
| 566 | 20240905 | 101000 | 415434650 | 20600 | 20600 | 20600 | 20600 | 6 |
| 567 | 20240905 | 100900 | 415311050 | 20600 | 20600 | 20600 | 20600 | 3 |
| 568 | 20240905 | 100800 | 415249250 | 20550 | 20650 | 20650 | 20500 | 3544 |
| 569 | 20240905 | 100700 | 342480800 | 20650 | 20650 | 20650 | 20650 | 6 |
| 570 | 20240905 | 100600 | 342356900 | 20650 | 20650 | 20650 | 20650 | 3 |
| 571 | 20240905 | 100500 | 342294950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 572 | 20240905 | 100400 | 342294950 | 20700 | 20700 | 20700 | 20700 | 301 |
| 573 | 20240905 | 100300 | 336064250 | 20700 | 20700 | 20700 | 20700 | 404 |
| 574 | 20240905 | 100200 | 327701450 | 20700 | 20750 | 20750 | 20700 | 534 |
| 575 | 20240905 | 100100 | 316625950 | 20750 | 20750 | 20750 | 20750 | 16 |
| 576 | 20240905 | 100000 | 316293950 | 20750 | 20750 | 20750 | 20750 | 167 |
| 577 | 20240905 | 095900 | 312828700 | 20800 | 20800 | 20800 | 20800 | 17 |
| 578 | 20240905 | 095800 | 312475100 | 20800 | 20750 | 20800 | 20750 | 110 |
| 579 | 20240905 | 095700 | 310187400 | 20800 | 20750 | 20800 | 20750 | 6 |
| 580 | 20240905 | 095600 | 310062750 | 20800 | 20750 | 20800 | 20750 | 13 |
| 581 | 20240905 | 095500 | 309792500 | 20750 | 20750 | 20800 | 20750 | 419 |
| 582 | 20240905 | 095400 | 301090100 | 20750 | 20750 | 20750 | 20750 | 3 |
| 583 | 20240905 | 095300 | 301027850 | 20800 | 20750 | 20800 | 20750 | 63 |
| 584 | 20240905 | 095200 | 299717600 | 20750 | 20750 | 20750 | 20750 | 6 |
| 585 | 20240905 | 095100 | 299593100 | 20750 | 20700 | 20750 | 20700 | 382 |
| 586 | 20240905 | 095000 | 291668500 | 20700 | 20700 | 20750 | 20700 | 14 |
| 587 | 20240905 | 094900 | 291378200 | 20750 | 20750 | 20750 | 20750 | 12 |
| 588 | 20240905 | 094800 | 291129200 | 20750 | 20750 | 20750 | 20750 | 4 |
| 589 | 20240905 | 094700 | 291046200 | 20750 | 20750 | 20750 | 20750 | 15 |
| 590 | 20240905 | 094600 | 290734950 | 20750 | 20800 | 20800 | 20750 | 2 |
| 591 | 20240905 | 094500 | 290693400 | 20800 | 20800 | 20800 | 20800 | 5 |
| 592 | 20240905 | 094400 | 290589400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 593 | 20240905 | 094300 | 290589400 | 20800 | 20800 | 20800 | 20800 | 1 |
| 594 | 20240905 | 094200 | 290568600 | 20800 | 20800 | 20800 | 20800 | 14 |
| 595 | 20240905 | 094100 | 290277400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 596 | 20240905 | 094000 | 290277400 | 20800 | 20800 | 20800 | 20800 | 1203 |
| 597 | 20240905 | 093900 | 265255000 | 20800 | 20800 | 20800 | 20800 | 17 |
| 598 | 20240905 | 093800 | 264901400 | 20800 | 20750 | 20800 | 20750 | 394 |
| 599 | 20240905 | 093700 | 256718900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 600 | 20240905 | 093600 | 256718900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 601 | 20240905 | 093500 | 256718900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 602 | 20240905 | 093400 | 256718900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 603 | 20240905 | 093300 | 256718900 | 20700 | 20650 | 20700 | 20600 | 3095 |
| 604 | 20240905 | 093200 | 192949050 | 20750 | 20750 | 20750 | 20750 | 5 |
| 605 | 20240905 | 093100 | 192845300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 606 | 20240905 | 093000 | 192845300 | 20600 | 20750 | 20750 | 20600 | 3002 |
| 607 | 20240905 | 092900 | 130968250 | 20700 | 20700 | 20700 | 20700 | 40 |
| 608 | 20240905 | 092800 | 130140250 | 20650 | 20650 | 20750 | 20650 | 1189 |
| 609 | 20240905 | 092700 | 105567400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 610 | 20240905 | 092600 | 105567400 | 20550 | 20600 | 20600 | 20550 | 184 |
| 611 | 20240905 | 092500 | 101777950 | 20550 | 20550 | 20550 | 20550 | 20 |
| 612 | 20240905 | 092400 | 101366950 | 20550 | 20600 | 20600 | 20550 | 119 |
| 613 | 20240905 | 092300 | 98917550 | 20600 | 20600 | 20600 | 20600 | 38 |
| 614 | 20240905 | 092200 | 98134750 | 20650 | 20450 | 20650 | 20450 | 494 |
| 615 | 20240905 | 092100 | 87987850 | 20450 | 20600 | 20600 | 20450 | 2509 |
| 616 | 20240905 | 092000 | 36559200 | 20650 | 20650 | 20650 | 20650 | 2 |
| 617 | 20240905 | 091900 | 36517900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 618 | 20240905 | 091800 | 36517900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 619 | 20240905 | 091700 | 36517900 | 20600 | 20650 | 20650 | 20600 | 121 |
| 620 | 20240905 | 091600 | 34024250 | 20650 | 20650 | 20700 | 20650 | 107 |
| 621 | 20240905 | 091500 | 31814600 | 20600 | 20650 | 20650 | 20600 | 62 |
| 622 | 20240905 | 091400 | 30534350 | 20650 | 20650 | 20650 | 20650 | 115 |
| 623 | 20240905 | 091300 | 28159600 | 20600 | 20650 | 20650 | 20600 | 213 |
| 624 | 20240905 | 091200 | 23768650 | 20650 | 20650 | 20650 | 20650 | 65 |
| 625 | 20240905 | 091100 | 22426400 | 20650 | 20650 | 20650 | 20650 | 37 |
| 626 | 20240905 | 091000 | 21662350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 627 | 20240905 | 090900 | 21662350 | 20650 | 20700 | 20700 | 20650 | 113 |
| 628 | 20240905 | 090800 | 19328650 | 20700 | 20700 | 20700 | 20700 | 44 |
| 629 | 20240905 | 090700 | 18417850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 630 | 20240905 | 090600 | 18417850 | 20700 | 20750 | 20750 | 20700 | 311 |
| 631 | 20240905 | 090500 | 11974700 | 20700 | 20700 | 20700 | 20700 | 246 |
| 632 | 20240905 | 090400 | 6882500 | 20700 | 20700 | 20700 | 20700 | 5 |
| 633 | 20240905 | 090300 | 6779000 | 20650 | 20650 | 20650 | 20650 | 31 |
| 634 | 20240905 | 090200 | 6138850 | 20650 | 20650 | 20650 | 20650 | 1 |
| 635 | 20240905 | 090100 | 6118200 | 20600 | 20600 | 20600 | 20600 | 50 |
| 636 | 20240905 | 090000 | 5088200 | 20600 | 20600 | 20600 | 20600 | 247 |