30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 183200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 4917 |
| 3 | 20240903 | 183100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20240903 | 183000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20240903 | 182900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20240903 | 182800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20240903 | 182700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20240903 | 182600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20240903 | 182500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20240903 | 182400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20240903 | 182300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20240903 | 182200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20240903 | 182100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20240903 | 182000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20240903 | 181900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20240903 | 181800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20240903 | 181700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20240903 | 181600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20240903 | 181500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20240903 | 181400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20240903 | 181300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20240903 | 181200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20240903 | 181100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20240903 | 181000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20240903 | 180900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20240903 | 180800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20240903 | 180700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20240903 | 180600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20240903 | 180500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20240903 | 180400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20240903 | 180300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20240903 | 180200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 4917 |
| 33 | 20240903 | 180100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20240903 | 180000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20240903 | 175900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20240903 | 175800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20240903 | 175700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20240903 | 175600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20240903 | 175500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20240903 | 175400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20240903 | 175300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20240903 | 175200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20240903 | 175100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20240903 | 175000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20240903 | 174900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20240903 | 174800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20240903 | 174700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20240903 | 174600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20240903 | 174500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20240903 | 174400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20240903 | 174300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20240903 | 174200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20240903 | 174100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20240903 | 174000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20240903 | 173900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20240903 | 173800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20240903 | 173700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20240903 | 173600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20240903 | 173500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20240903 | 173400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20240903 | 173300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20240903 | 173200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 4917 |
| 63 | 20240903 | 173100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20240903 | 173000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20240903 | 172900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20240903 | 172800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20240903 | 172700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20240903 | 172600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20240903 | 172500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20240903 | 172400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20240903 | 172300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20240903 | 172200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20240903 | 172100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20240903 | 172000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20240903 | 171900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20240903 | 171800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20240903 | 171700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20240903 | 171600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20240903 | 171500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20240903 | 171400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20240903 | 171300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20240903 | 171200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20240903 | 171100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20240903 | 171000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20240903 | 170900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20240903 | 170800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20240903 | 170700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20240903 | 170600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20240903 | 170500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20240903 | 170400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20240903 | 170300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20240903 | 170200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 4917 |
| 93 | 20240903 | 170100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20240903 | 170000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20240903 | 165900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20240903 | 165800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20240903 | 165700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20240903 | 165600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20240903 | 165500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20240903 | 165400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20240903 | 165300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20240903 | 165200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20240903 | 165100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20240903 | 165000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20240903 | 164900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20240903 | 164800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20240903 | 164700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20240903 | 164600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20240903 | 164500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20240903 | 164400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20240903 | 164300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20240903 | 164200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20240903 | 164100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20240903 | 164000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20240903 | 163900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20240903 | 163800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20240903 | 163700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20240903 | 163600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20240903 | 163500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20240903 | 163400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20240903 | 163300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20240903 | 163200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 4917 |
| 123 | 20240903 | 163100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20240903 | 163000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20240903 | 162900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20240903 | 162800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20240903 | 162700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20240903 | 162600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20240903 | 162500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20240903 | 162400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20240903 | 162300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20240903 | 162200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20240903 | 162100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20240903 | 162000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20240903 | 161900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20240903 | 161800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20240903 | 161700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20240903 | 161600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20240903 | 161500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20240903 | 161400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20240903 | 161300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20240903 | 161200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20240903 | 161100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20240903 | 161000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20240903 | 160900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20240903 | 160800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20240903 | 160700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20240903 | 160600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20240903 | 160500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20240903 | 160400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20240903 | 160300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20240903 | 160200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 4917 |
| 153 | 20240903 | 160100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20240903 | 160000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20240903 | 155900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20240903 | 155800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20240903 | 155700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20240903 | 155600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20240903 | 155500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20240903 | 155400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20240903 | 155300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20240903 | 155200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20240903 | 155100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20240903 | 155000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20240903 | 154900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20240903 | 154800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20240903 | 154700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20240903 | 154600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20240903 | 154500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20240903 | 154400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20240903 | 154300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20240903 | 154200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20240903 | 154100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20240903 | 154000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20240903 | 153900 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20240903 | 153800 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20240903 | 153700 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20240903 | 153600 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20240903 | 153500 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20240903 | 153400 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20240903 | 153300 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20240903 | 153200 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 4917 |
| 183 | 20240903 | 153100 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20240903 | 153000 | 8213259950 | 32050 | 32050 | 32050 | 32050 | 4917 |
| 185 | 20240903 | 152900 | 8055670100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20240903 | 152800 | 8055670100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20240903 | 152700 | 8055670100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20240903 | 152600 | 8055670100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20240903 | 152500 | 8055670100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20240903 | 152400 | 8055670100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20240903 | 152300 | 8055670100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20240903 | 152200 | 8055670100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20240903 | 152100 | 8055670100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20240903 | 152000 | 8055670100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20240903 | 151900 | 8055670100 | 32150 | 32100 | 32150 | 32100 | 1051 |
| 196 | 20240903 | 151800 | 8021894650 | 32100 | 32150 | 32150 | 32100 | 316 |
| 197 | 20240903 | 151700 | 8011750550 | 32100 | 32150 | 32200 | 32100 | 851 |
| 198 | 20240903 | 151600 | 7984402000 | 32150 | 32200 | 32200 | 32150 | 741 |
| 199 | 20240903 | 151500 | 7960575350 | 32200 | 32050 | 32200 | 32050 | 8059 |
| 200 | 20240903 | 151400 | 7701231050 | 32050 | 32100 | 32100 | 32050 | 390 |
| 201 | 20240903 | 151300 | 7688729600 | 32100 | 32100 | 32100 | 32050 | 1667 |
| 202 | 20240903 | 151200 | 7635248950 | 32100 | 32100 | 32100 | 32050 | 558 |
| 203 | 20240903 | 151100 | 7617360150 | 32100 | 32100 | 32100 | 32050 | 2909 |
| 204 | 20240903 | 151000 | 7523998000 | 32050 | 32100 | 32100 | 32050 | 255 |
| 205 | 20240903 | 150900 | 7515820600 | 32050 | 32050 | 32100 | 32050 | 1437 |
| 206 | 20240903 | 150800 | 7469710900 | 32050 | 32050 | 32100 | 32050 | 420 |
| 207 | 20240903 | 150700 | 7456248900 | 32050 | 32100 | 32100 | 32050 | 437 |
| 208 | 20240903 | 150600 | 7442237200 | 32050 | 32050 | 32100 | 32050 | 623 |
| 209 | 20240903 | 150500 | 7422267200 | 32050 | 32100 | 32100 | 32050 | 365 |
| 210 | 20240903 | 150400 | 7410568050 | 32050 | 32050 | 32100 | 32050 | 206 |
| 211 | 20240903 | 150300 | 7403958850 | 32050 | 32100 | 32100 | 32050 | 765 |
| 212 | 20240903 | 150200 | 7379416600 | 32100 | 32100 | 32150 | 32100 | 366 |
| 213 | 20240903 | 150100 | 7367667300 | 32100 | 32100 | 32150 | 32100 | 624 |
| 214 | 20240903 | 150000 | 7347635200 | 32100 | 32150 | 32150 | 32100 | 1350 |
| 215 | 20240903 | 145900 | 7304248700 | 32100 | 32100 | 32150 | 32050 | 3626 |
| 216 | 20240903 | 145800 | 7187719900 | 32050 | 32050 | 32100 | 32050 | 318 |
| 217 | 20240903 | 145700 | 7177516550 | 32050 | 32050 | 32100 | 32050 | 1006 |
| 218 | 20240903 | 145600 | 7145240850 | 32100 | 32100 | 32100 | 32050 | 885 |
| 219 | 20240903 | 145500 | 7116863100 | 32100 | 32050 | 32100 | 32050 | 609 |
| 220 | 20240903 | 145400 | 7097333100 | 32050 | 32000 | 32100 | 32000 | 985 |
| 221 | 20240903 | 145300 | 7065749600 | 32000 | 32000 | 32050 | 32000 | 1636 |
| 222 | 20240903 | 145200 | 7013385350 | 32000 | 32000 | 32050 | 32000 | 641 |
| 223 | 20240903 | 145100 | 6992866700 | 32050 | 32000 | 32050 | 32000 | 486 |
| 224 | 20240903 | 145000 | 6977302950 | 32000 | 32050 | 32050 | 32000 | 660 |
| 225 | 20240903 | 144900 | 6956171000 | 32000 | 31950 | 32000 | 31950 | 1683 |
| 226 | 20240903 | 144800 | 6902343050 | 31950 | 32000 | 32050 | 31950 | 1422 |
| 227 | 20240903 | 144700 | 6856845850 | 32000 | 32000 | 32050 | 31950 | 463 |
| 228 | 20240903 | 144600 | 6842044150 | 32000 | 31950 | 32050 | 31950 | 865 |
| 229 | 20240903 | 144500 | 6814367500 | 31950 | 31950 | 32000 | 31950 | 429 |
| 230 | 20240903 | 144400 | 6800645500 | 31950 | 31950 | 32000 | 31900 | 424 |
| 231 | 20240903 | 144300 | 6787096650 | 31950 | 31900 | 31950 | 31900 | 449 |
| 232 | 20240903 | 144200 | 6772767200 | 31900 | 31950 | 32000 | 31850 | 2089 |
| 233 | 20240903 | 144100 | 6706141000 | 31900 | 31950 | 32000 | 31900 | 743 |
| 234 | 20240903 | 144000 | 6682405600 | 31950 | 31900 | 32000 | 31900 | 1483 |
| 235 | 20240903 | 143900 | 6635093100 | 31900 | 31900 | 31950 | 31900 | 501 |
| 236 | 20240903 | 143800 | 6619099750 | 31950 | 31900 | 32000 | 31900 | 336 |
| 237 | 20240903 | 143700 | 6608365200 | 31900 | 31900 | 32000 | 31900 | 2862 |
| 238 | 20240903 | 143600 | 6516860100 | 31950 | 31900 | 31950 | 31900 | 6006 |
| 239 | 20240903 | 143500 | 6325263050 | 31900 | 32000 | 32000 | 31900 | 1000 |
| 240 | 20240903 | 143400 | 6293325150 | 31950 | 31950 | 32000 | 31950 | 985 |
| 241 | 20240903 | 143300 | 6261842150 | 31950 | 31950 | 32000 | 31950 | 541 |
| 242 | 20240903 | 143200 | 6244542650 | 31950 | 31950 | 32000 | 31900 | 1051 |
| 243 | 20240903 | 143100 | 6210972750 | 31950 | 31950 | 32000 | 31900 | 1557 |
| 244 | 20240903 | 143000 | 6161224800 | 31950 | 31950 | 32000 | 31950 | 933 |
| 245 | 20240903 | 142900 | 6131404150 | 31950 | 31950 | 32000 | 31950 | 671 |
| 246 | 20240903 | 142800 | 6109951100 | 31950 | 32000 | 32000 | 31950 | 928 |
| 247 | 20240903 | 142700 | 6080288200 | 32000 | 31950 | 32050 | 31950 | 1132 |
| 248 | 20240903 | 142600 | 6044060300 | 31950 | 32000 | 32000 | 31950 | 609 |
| 249 | 20240903 | 142500 | 6024588400 | 31950 | 31950 | 32000 | 31950 | 848 |
| 250 | 20240903 | 142400 | 5997483500 | 31950 | 32050 | 32050 | 31950 | 514 |
| 251 | 20240903 | 142300 | 5981039600 | 32000 | 32000 | 32050 | 31950 | 720 |
| 252 | 20240903 | 142200 | 5958008300 | 32000 | 32000 | 32050 | 31950 | 521 |
| 253 | 20240903 | 142100 | 5941332250 | 32000 | 32050 | 32100 | 32000 | 601 |
| 254 | 20240903 | 142000 | 5922088600 | 32000 | 32000 | 32100 | 31950 | 423 |
| 255 | 20240903 | 141900 | 5908544850 | 31950 | 32000 | 32050 | 31950 | 510 |
| 256 | 20240903 | 141800 | 5892221600 | 32000 | 32050 | 32100 | 32000 | 1414 |
| 257 | 20240903 | 141700 | 5846896700 | 32050 | 32050 | 32100 | 31950 | 717 |
| 258 | 20240903 | 141600 | 5823939400 | 32000 | 32000 | 32050 | 31950 | 884 |
| 259 | 20240903 | 141500 | 5795672200 | 32000 | 32000 | 32050 | 32000 | 595 |
| 260 | 20240903 | 141400 | 5776620550 | 32000 | 31950 | 32050 | 31950 | 707 |
| 261 | 20240903 | 141300 | 5753993300 | 31950 | 31950 | 32050 | 31950 | 335 |
| 262 | 20240903 | 141200 | 5743277950 | 31950 | 31950 | 32050 | 31950 | 810 |
| 263 | 20240903 | 141100 | 5717378150 | 31950 | 32000 | 32050 | 31950 | 605 |
| 264 | 20240903 | 141000 | 5698033750 | 31950 | 32000 | 32050 | 31950 | 1143 |
| 265 | 20240903 | 140900 | 5661463200 | 32000 | 31950 | 32050 | 31950 | 515 |
| 266 | 20240903 | 140800 | 5644986750 | 31950 | 32000 | 32000 | 31950 | 402 |
| 267 | 20240903 | 140700 | 5632138350 | 32000 | 31950 | 32050 | 31950 | 317 |
| 268 | 20240903 | 140600 | 5621996900 | 31950 | 32000 | 32050 | 31950 | 540 |
| 269 | 20240903 | 140500 | 5604716600 | 31950 | 32000 | 32050 | 31950 | 940 |
| 270 | 20240903 | 140400 | 5574664750 | 31950 | 31950 | 32000 | 31950 | 643 |
| 271 | 20240903 | 140300 | 5554120400 | 31950 | 31950 | 32000 | 31950 | 649 |
| 272 | 20240903 | 140200 | 5533371000 | 31950 | 31950 | 32000 | 31950 | 1088 |
| 273 | 20240903 | 140100 | 5498594700 | 31950 | 32000 | 32050 | 31950 | 532 |
| 274 | 20240903 | 140000 | 5481582700 | 31950 | 31950 | 32000 | 31950 | 719 |
| 275 | 20240903 | 135900 | 5458595300 | 31950 | 31950 | 32000 | 31950 | 719 |
| 276 | 20240903 | 135800 | 5435606500 | 31950 | 31950 | 32000 | 31950 | 691 |
| 277 | 20240903 | 135700 | 5413513700 | 31950 | 31950 | 32000 | 31950 | 966 |
| 278 | 20240903 | 135600 | 5382633850 | 31950 | 31950 | 32000 | 31950 | 281 |
| 279 | 20240903 | 135500 | 5373655300 | 31950 | 31950 | 32000 | 31950 | 1189 |
| 280 | 20240903 | 135400 | 5335633700 | 31950 | 32000 | 32000 | 31950 | 1360 |
| 281 | 20240903 | 135300 | 5292160400 | 31950 | 32000 | 32000 | 31950 | 964 |
| 282 | 20240903 | 135200 | 5261360100 | 31950 | 31950 | 32000 | 31950 | 788 |
| 283 | 20240903 | 135100 | 5236164400 | 31950 | 32050 | 32050 | 31950 | 723 |
| 284 | 20240903 | 135000 | 5213030600 | 32000 | 32000 | 32050 | 32000 | 1502 |
| 285 | 20240903 | 134900 | 5164965950 | 32000 | 32000 | 32050 | 32000 | 512 |
| 286 | 20240903 | 134800 | 5148580650 | 32000 | 32000 | 32050 | 32000 | 516 |
| 287 | 20240903 | 134700 | 5132061300 | 32000 | 32050 | 32050 | 32000 | 479 |
| 288 | 20240903 | 134600 | 5116732700 | 32000 | 32000 | 32050 | 32000 | 491 |
| 289 | 20240903 | 134500 | 5101020450 | 32000 | 32000 | 32050 | 32000 | 981 |
| 290 | 20240903 | 134400 | 5069627900 | 32000 | 32000 | 32050 | 32000 | 426 |
| 291 | 20240903 | 134300 | 5055992250 | 32000 | 32000 | 32050 | 32000 | 642 |
| 292 | 20240903 | 134200 | 5035447700 | 32000 | 32000 | 32050 | 32000 | 652 |
| 293 | 20240903 | 134100 | 5014583450 | 32000 | 32000 | 32050 | 32000 | 536 |
| 294 | 20240903 | 134000 | 4997426200 | 32000 | 32050 | 32050 | 32000 | 616 |
| 295 | 20240903 | 133900 | 4977704500 | 32000 | 32000 | 32050 | 32000 | 501 |
| 296 | 20240903 | 133800 | 4961671950 | 32000 | 32000 | 32050 | 32000 | 503 |
| 297 | 20240903 | 133700 | 4945575150 | 32000 | 32050 | 32050 | 32000 | 376 |
| 298 | 20240903 | 133600 | 4933542450 | 32000 | 32000 | 32050 | 32000 | 756 |
| 299 | 20240903 | 133500 | 4909343450 | 32000 | 32050 | 32050 | 32000 | 642 |
| 300 | 20240903 | 133400 | 4888798850 | 32000 | 32050 | 32100 | 32000 | 559 |
| 301 | 20240903 | 133300 | 4870888750 | 32050 | 32100 | 32100 | 32050 | 818 |
| 302 | 20240903 | 133200 | 4844667900 | 32050 | 32000 | 32050 | 32000 | 498 |
| 303 | 20240903 | 133100 | 4828721400 | 32000 | 32000 | 32050 | 32000 | 256 |
| 304 | 20240903 | 133000 | 4820528800 | 32000 | 32050 | 32050 | 32000 | 793 |
| 305 | 20240903 | 132900 | 4795132300 | 32050 | 32050 | 32100 | 32050 | 316 |
| 306 | 20240903 | 132800 | 4785000350 | 32050 | 32050 | 32100 | 32050 | 440 |
| 307 | 20240903 | 132700 | 4770896550 | 32100 | 32000 | 32100 | 32000 | 888 |
| 308 | 20240903 | 132600 | 4742411250 | 32000 | 32100 | 32100 | 32000 | 3564 |
| 309 | 20240903 | 132500 | 4628151850 | 32150 | 32100 | 32150 | 32100 | 676 |
| 310 | 20240903 | 132400 | 4606448600 | 32100 | 32100 | 32150 | 32100 | 419 |
| 311 | 20240903 | 132300 | 4592998100 | 32100 | 32100 | 32150 | 32100 | 471 |
| 312 | 20240903 | 132200 | 4577878500 | 32100 | 32100 | 32150 | 32100 | 1227 |
| 313 | 20240903 | 132100 | 4538491450 | 32100 | 32100 | 32150 | 32100 | 668 |
| 314 | 20240903 | 132000 | 4517044400 | 32100 | 32100 | 32150 | 32100 | 432 |
| 315 | 20240903 | 131900 | 4503166250 | 32150 | 32150 | 32150 | 32100 | 514 |
| 316 | 20240903 | 131800 | 4486641500 | 32150 | 32150 | 32200 | 32150 | 255 |
| 317 | 20240903 | 131700 | 4478439300 | 32150 | 32150 | 32200 | 32150 | 1175 |
| 318 | 20240903 | 131600 | 4440662200 | 32150 | 32150 | 32200 | 32150 | 261 |
| 319 | 20240903 | 131500 | 4432270700 | 32200 | 32150 | 32200 | 32150 | 140 |
| 320 | 20240903 | 131400 | 4427766600 | 32150 | 32150 | 32200 | 32150 | 94 |
| 321 | 20240903 | 131300 | 4424741100 | 32200 | 32200 | 32200 | 32150 | 122 |
| 322 | 20240903 | 131200 | 4420817950 | 32250 | 32200 | 32250 | 32200 | 340 |
| 323 | 20240903 | 131100 | 4409866050 | 32200 | 32200 | 32250 | 32200 | 180 |
| 324 | 20240903 | 131000 | 4404069450 | 32200 | 32250 | 32250 | 32200 | 156 |
| 325 | 20240903 | 130900 | 4399042050 | 32200 | 32250 | 32250 | 32200 | 376 |
| 326 | 20240903 | 130800 | 4386934100 | 32200 | 32200 | 32250 | 32200 | 219 |
| 327 | 20240903 | 130700 | 4379881450 | 32150 | 32150 | 32200 | 32150 | 132 |
| 328 | 20240903 | 130600 | 4375636900 | 32150 | 32200 | 32250 | 32150 | 259 |
| 329 | 20240903 | 130500 | 4367297150 | 32150 | 32200 | 32200 | 32150 | 130 |
| 330 | 20240903 | 130400 | 4363113650 | 32150 | 32200 | 32200 | 32150 | 226 |
| 331 | 20240903 | 130300 | 4355841850 | 32200 | 32200 | 32200 | 32200 | 75 |
| 332 | 20240903 | 130200 | 4353426850 | 32150 | 32200 | 32200 | 32150 | 795 |
| 333 | 20240903 | 130100 | 4327843900 | 32200 | 32200 | 32250 | 32200 | 253 |
| 334 | 20240903 | 130000 | 4319696950 | 32250 | 32250 | 32250 | 32200 | 167 |
| 335 | 20240903 | 125900 | 4314316000 | 32200 | 32200 | 32250 | 32200 | 409 |
| 336 | 20240903 | 125800 | 4301137200 | 32200 | 32250 | 32250 | 32200 | 218 |
| 337 | 20240903 | 125700 | 4294113950 | 32250 | 32200 | 32250 | 32200 | 56 |
| 338 | 20240903 | 125600 | 4292310150 | 32200 | 32250 | 32250 | 32200 | 129 |
| 339 | 20240903 | 125500 | 4288155750 | 32200 | 32200 | 32250 | 32150 | 479 |
| 340 | 20240903 | 125400 | 4272728200 | 32200 | 32250 | 32250 | 32200 | 86 |
| 341 | 20240903 | 125300 | 4269957900 | 32150 | 32250 | 32250 | 32150 | 133 |
| 342 | 20240903 | 125200 | 4265672050 | 32250 | 32250 | 32250 | 32200 | 754 |
| 343 | 20240903 | 125100 | 4241392650 | 32200 | 32250 | 32250 | 32200 | 606 |
| 344 | 20240903 | 125000 | 4221868900 | 32250 | 32200 | 32250 | 32200 | 67 |
| 345 | 20240903 | 124900 | 4219710550 | 32200 | 32250 | 32250 | 32200 | 194 |
| 346 | 20240903 | 124800 | 4213462900 | 32200 | 32200 | 32200 | 32200 | 374 |
| 347 | 20240903 | 124700 | 4201420100 | 32250 | 32250 | 32250 | 32200 | 176 |
| 348 | 20240903 | 124600 | 4195748900 | 32200 | 32250 | 32250 | 32200 | 75 |
| 349 | 20240903 | 124500 | 4193333400 | 32250 | 32250 | 32250 | 32250 | 961 |
| 350 | 20240903 | 124400 | 4162341150 | 32250 | 32200 | 32250 | 32200 | 2871 |
| 351 | 20240903 | 124300 | 4069799900 | 32200 | 32150 | 32200 | 32100 | 1166 |
| 352 | 20240903 | 124200 | 4032268800 | 32200 | 32200 | 32200 | 32150 | 156 |
| 353 | 20240903 | 124100 | 4027252800 | 32150 | 32200 | 32200 | 32150 | 327 |
| 354 | 20240903 | 124000 | 4016737350 | 32150 | 32200 | 32200 | 32150 | 134 |
| 355 | 20240903 | 123900 | 4012425000 | 32150 | 32150 | 32150 | 32150 | 554 |
| 356 | 20240903 | 123800 | 3994613900 | 32150 | 32150 | 32150 | 32150 | 331 |
| 357 | 20240903 | 123700 | 3983972250 | 32200 | 32200 | 32200 | 32150 | 204 |
| 358 | 20240903 | 123600 | 3977409250 | 32150 | 32200 | 32200 | 32150 | 521 |
| 359 | 20240903 | 123500 | 3960655350 | 32200 | 32200 | 32200 | 32150 | 434 |
| 360 | 20240903 | 123400 | 3946701650 | 32150 | 32200 | 32200 | 32150 | 150 |
| 361 | 20240903 | 123300 | 3941878500 | 32150 | 32200 | 32200 | 32150 | 52 |
| 362 | 20240903 | 123200 | 3940206300 | 32200 | 32200 | 32200 | 32150 | 181 |
| 363 | 20240903 | 123100 | 3934382050 | 32150 | 32150 | 32200 | 32150 | 441 |
| 364 | 20240903 | 123000 | 3920203650 | 32150 | 32150 | 32150 | 32150 | 637 |
| 365 | 20240903 | 122900 | 3899724100 | 32150 | 32150 | 32150 | 32100 | 249 |
| 366 | 20240903 | 122800 | 3891721300 | 32100 | 32150 | 32150 | 32100 | 162 |
| 367 | 20240903 | 122700 | 3886520300 | 32100 | 32150 | 32150 | 32100 | 917 |
| 368 | 20240903 | 122600 | 3857059600 | 32150 | 32100 | 32150 | 32100 | 44 |
| 369 | 20240903 | 122500 | 3855646250 | 32100 | 32150 | 32150 | 32100 | 114 |
| 370 | 20240903 | 122400 | 3851983350 | 32150 | 32150 | 32150 | 32100 | 1185 |
| 371 | 20240903 | 122300 | 3813893900 | 32150 | 32100 | 32150 | 32100 | 58 |
| 372 | 20240903 | 122200 | 3812031400 | 32150 | 32150 | 32150 | 32150 | 81 |
| 373 | 20240903 | 122100 | 3809427250 | 32100 | 32100 | 32100 | 32050 | 579 |
| 374 | 20240903 | 122000 | 3790855800 | 32100 | 32050 | 32100 | 32050 | 108 |
| 375 | 20240903 | 121900 | 3787394050 | 32100 | 32100 | 32100 | 32100 | 20 |
| 376 | 20240903 | 121800 | 3786752050 | 32050 | 32100 | 32100 | 32050 | 114 |
| 377 | 20240903 | 121700 | 3783095950 | 32100 | 32100 | 32100 | 32050 | 320 |
| 378 | 20240903 | 121600 | 3772836100 | 32100 | 32050 | 32100 | 32050 | 62 |
| 379 | 20240903 | 121500 | 3770848550 | 32100 | 32050 | 32100 | 32050 | 584 |
| 380 | 20240903 | 121400 | 3752127600 | 32100 | 32100 | 32100 | 32050 | 422 |
| 381 | 20240903 | 121300 | 3738601650 | 32050 | 32150 | 32150 | 32050 | 2454 |
| 382 | 20240903 | 121200 | 3659861200 | 32150 | 32100 | 32150 | 32100 | 174 |
| 383 | 20240903 | 121100 | 3654270400 | 32100 | 32100 | 32150 | 32100 | 69 |
| 384 | 20240903 | 121000 | 3652055050 | 32100 | 32150 | 32150 | 32100 | 511 |
| 385 | 20240903 | 120900 | 3635647000 | 32100 | 32100 | 32150 | 32100 | 1882 |
| 386 | 20240903 | 120800 | 3575204400 | 32150 | 32150 | 32150 | 32100 | 1462 |
| 387 | 20240903 | 120700 | 3528201300 | 32100 | 32150 | 32150 | 32100 | 247 |
| 388 | 20240903 | 120600 | 3520272000 | 32150 | 32150 | 32150 | 32100 | 339 |
| 389 | 20240903 | 120500 | 3509386650 | 32150 | 32100 | 32150 | 32100 | 431 |
| 390 | 20240903 | 120400 | 3495550250 | 32150 | 32100 | 32150 | 32100 | 307 |
| 391 | 20240903 | 120300 | 3485695200 | 32100 | 32150 | 32150 | 32100 | 251 |
| 392 | 20240903 | 120200 | 3477636800 | 32100 | 32100 | 32150 | 32100 | 402 |
| 393 | 20240903 | 120100 | 3464729200 | 32150 | 32150 | 32150 | 32100 | 147 |
| 394 | 20240903 | 120000 | 3460005500 | 32150 | 32150 | 32150 | 32100 | 420 |
| 395 | 20240903 | 115900 | 3446510750 | 32150 | 32150 | 32150 | 32100 | 197 |
| 396 | 20240903 | 115800 | 3440179400 | 32150 | 32100 | 32150 | 32100 | 332 |
| 397 | 20240903 | 115700 | 3429510650 | 32200 | 32150 | 32200 | 32150 | 356 |
| 398 | 20240903 | 115600 | 3418065150 | 32150 | 32150 | 32200 | 32150 | 302 |
| 399 | 20240903 | 115500 | 3408354950 | 32150 | 32150 | 32200 | 32150 | 276 |
| 400 | 20240903 | 115400 | 3399477900 | 32150 | 32150 | 32200 | 32150 | 162 |
| 401 | 20240903 | 115300 | 3394269250 | 32150 | 32100 | 32150 | 32100 | 593 |
| 402 | 20240903 | 115200 | 3375233150 | 32150 | 32150 | 32150 | 32150 | 496 |
| 403 | 20240903 | 115100 | 3359286750 | 32100 | 32150 | 32150 | 32100 | 162 |
| 404 | 20240903 | 115000 | 3354083050 | 32150 | 32100 | 32150 | 32100 | 222 |
| 405 | 20240903 | 114900 | 3346956350 | 32150 | 32150 | 32150 | 32150 | 115 |
| 406 | 20240903 | 114800 | 3343259100 | 32150 | 32100 | 32150 | 32100 | 199 |
| 407 | 20240903 | 114700 | 3336871000 | 32150 | 32150 | 32150 | 32100 | 193 |
| 408 | 20240903 | 114600 | 3330668300 | 32100 | 32100 | 32150 | 32100 | 657 |
| 409 | 20240903 | 114500 | 3309578350 | 32100 | 32150 | 32150 | 32100 | 64 |
| 410 | 20240903 | 114400 | 3307522950 | 32150 | 32150 | 32150 | 32100 | 67 |
| 411 | 20240903 | 114300 | 3305371100 | 32150 | 32150 | 32150 | 32100 | 3385 |
| 412 | 20240903 | 114200 | 3196708850 | 32150 | 32150 | 32150 | 32150 | 11 |
| 413 | 20240903 | 114100 | 3196355200 | 32150 | 32100 | 32150 | 32100 | 226 |
| 414 | 20240903 | 114000 | 3189099650 | 32150 | 32150 | 32150 | 32100 | 61 |
| 415 | 20240903 | 113900 | 3187140700 | 32150 | 32150 | 32150 | 32100 | 461 |
| 416 | 20240903 | 113800 | 3172333700 | 32150 | 32150 | 32150 | 32150 | 50 |
| 417 | 20240903 | 113700 | 3170726200 | 32150 | 32200 | 32200 | 32100 | 175 |
| 418 | 20240903 | 113600 | 3165104000 | 32100 | 32200 | 32200 | 32100 | 512 |
| 419 | 20240903 | 113500 | 3148650050 | 32200 | 32100 | 32200 | 32100 | 526 |
| 420 | 20240903 | 113400 | 3131739500 | 32150 | 32150 | 32200 | 32150 | 452 |
| 421 | 20240903 | 113300 | 3117207450 | 32150 | 32150 | 32200 | 32100 | 211 |
| 422 | 20240903 | 113200 | 3110425650 | 32150 | 32150 | 32200 | 32150 | 829 |
| 423 | 20240903 | 113100 | 3083765500 | 32150 | 32150 | 32150 | 32150 | 13 |
| 424 | 20240903 | 113000 | 3083347550 | 32100 | 32150 | 32200 | 32100 | 436 |
| 425 | 20240903 | 112900 | 3069332000 | 32200 | 32200 | 32200 | 32150 | 327 |
| 426 | 20240903 | 112800 | 3058815800 | 32200 | 32150 | 32200 | 32150 | 120 |
| 427 | 20240903 | 112700 | 3054954050 | 32200 | 32200 | 32200 | 32200 | 166 |
| 428 | 20240903 | 112600 | 3049608850 | 32200 | 32150 | 32200 | 32150 | 160 |
| 429 | 20240903 | 112500 | 3044464250 | 32200 | 32100 | 32200 | 32100 | 4607 |
| 430 | 20240903 | 112400 | 2896537850 | 32150 | 32200 | 32250 | 32150 | 5069 |
| 431 | 20240903 | 112300 | 2733493700 | 32250 | 32150 | 32250 | 32150 | 15 |
| 432 | 20240903 | 112200 | 2733010150 | 32250 | 32200 | 32250 | 32150 | 707 |
| 433 | 20240903 | 112100 | 2710221450 | 32250 | 32250 | 32250 | 32200 | 320 |
| 434 | 20240903 | 112000 | 2699907300 | 32250 | 32200 | 32250 | 32200 | 372 |
| 435 | 20240903 | 111900 | 2687928650 | 32200 | 32200 | 32250 | 32200 | 1963 |
| 436 | 20240903 | 111800 | 2624702950 | 32200 | 32150 | 32200 | 32100 | 1515 |
| 437 | 20240903 | 111700 | 2575981900 | 32150 | 32100 | 32150 | 32100 | 125 |
| 438 | 20240903 | 111600 | 2571965350 | 32150 | 32100 | 32150 | 32100 | 428 |
| 439 | 20240903 | 111500 | 2558210150 | 32100 | 32100 | 32100 | 32100 | 692 |
| 440 | 20240903 | 111400 | 2535996950 | 32150 | 32200 | 32200 | 32100 | 315 |
| 441 | 20240903 | 111300 | 2525869850 | 32150 | 32150 | 32200 | 32150 | 265 |
| 442 | 20240903 | 111200 | 2517346450 | 32150 | 32200 | 32200 | 32150 | 1657 |
| 443 | 20240903 | 111100 | 2464072800 | 32200 | 32200 | 32250 | 32150 | 382 |
| 444 | 20240903 | 111000 | 2451769200 | 32200 | 32100 | 32200 | 32100 | 419 |
| 445 | 20240903 | 110900 | 2438298050 | 32150 | 32250 | 32250 | 32150 | 877 |
| 446 | 20240903 | 110800 | 2410091950 | 32250 | 32200 | 32250 | 32200 | 346 |
| 447 | 20240903 | 110700 | 2398950500 | 32250 | 32250 | 32250 | 32200 | 643 |
| 448 | 20240903 | 110600 | 2378237700 | 32250 | 32250 | 32250 | 32200 | 117 |
| 449 | 20240903 | 110500 | 2374466650 | 32250 | 32200 | 32250 | 32200 | 241 |
| 450 | 20240903 | 110400 | 2366703450 | 32200 | 32300 | 32300 | 32200 | 925 |
| 451 | 20240903 | 110300 | 2336874850 | 32250 | 32250 | 32300 | 32200 | 336 |
| 452 | 20240903 | 110200 | 2326041750 | 32250 | 32250 | 32250 | 32200 | 929 |
| 453 | 20240903 | 110100 | 2296083850 | 32200 | 32200 | 32200 | 32150 | 1387 |
| 454 | 20240903 | 110000 | 2251425150 | 32150 | 32200 | 32200 | 32150 | 55 |
| 455 | 20240903 | 105900 | 2249656500 | 32200 | 32150 | 32200 | 32150 | 67 |
| 456 | 20240903 | 105800 | 2247501950 | 32150 | 32200 | 32200 | 32150 | 328 |
| 457 | 20240903 | 105700 | 2236952700 | 32150 | 32200 | 32200 | 32150 | 51 |
| 458 | 20240903 | 105600 | 2235312800 | 32200 | 32200 | 32200 | 32150 | 139 |
| 459 | 20240903 | 105500 | 2230839450 | 32150 | 32150 | 32200 | 32150 | 318 |
| 460 | 20240903 | 105400 | 2220614850 | 32200 | 32200 | 32200 | 32150 | 107 |
| 461 | 20240903 | 105300 | 2217171150 | 32150 | 32200 | 32200 | 32150 | 56 |
| 462 | 20240903 | 105200 | 2215370150 | 32200 | 32150 | 32200 | 32150 | 74 |
| 463 | 20240903 | 105100 | 2212989550 | 32200 | 32200 | 32200 | 32150 | 346 |
| 464 | 20240903 | 105000 | 2201857850 | 32200 | 32150 | 32200 | 32150 | 1034 |
| 465 | 20240903 | 104900 | 2168610750 | 32150 | 32150 | 32150 | 32100 | 390 |
| 466 | 20240903 | 104800 | 2156074750 | 32150 | 32150 | 32150 | 32100 | 350 |
| 467 | 20240903 | 104700 | 2144831600 | 32150 | 32150 | 32150 | 32150 | 63 |
| 468 | 20240903 | 104600 | 2142806150 | 32100 | 32150 | 32150 | 32100 | 62 |
| 469 | 20240903 | 104500 | 2140815100 | 32100 | 32150 | 32150 | 32100 | 59 |
| 470 | 20240903 | 104400 | 2138920750 | 32100 | 32100 | 32150 | 32100 | 263 |
| 471 | 20240903 | 104300 | 2130478000 | 32150 | 32100 | 32150 | 32100 | 200 |
| 472 | 20240903 | 104200 | 2124054400 | 32100 | 32100 | 32150 | 32100 | 645 |
| 473 | 20240903 | 104100 | 2103345900 | 32150 | 32200 | 32200 | 32100 | 1907 |
| 474 | 20240903 | 104000 | 2042041050 | 32150 | 32150 | 32200 | 32150 | 63 |
| 475 | 20240903 | 103900 | 2040015150 | 32200 | 32200 | 32200 | 32150 | 579 |
| 476 | 20240903 | 103800 | 2021371600 | 32150 | 32150 | 32200 | 32150 | 101 |
| 477 | 20240903 | 103700 | 2018124200 | 32150 | 32200 | 32200 | 32150 | 952 |
| 478 | 20240903 | 103600 | 1987482700 | 32250 | 32200 | 32250 | 32200 | 58 |
| 479 | 20240903 | 103500 | 1985614450 | 32250 | 32250 | 32250 | 32250 | 143 |
| 480 | 20240903 | 103400 | 1981002700 | 32200 | 32250 | 32250 | 32200 | 269 |
| 481 | 20240903 | 103300 | 1972340300 | 32250 | 32250 | 32250 | 32200 | 845 |
| 482 | 20240903 | 103200 | 1945096300 | 32250 | 32200 | 32250 | 32200 | 214 |
| 483 | 20240903 | 103100 | 1938196400 | 32200 | 32200 | 32250 | 32200 | 231 |
| 484 | 20240903 | 103000 | 1930757950 | 32200 | 32250 | 32250 | 32200 | 391 |
| 485 | 20240903 | 102900 | 1918165950 | 32250 | 32200 | 32250 | 32200 | 84 |
| 486 | 20240903 | 102800 | 1915459150 | 32250 | 32200 | 32300 | 32200 | 1522 |
| 487 | 20240903 | 102700 | 1866374850 | 32200 | 32250 | 32250 | 32200 | 308 |
| 488 | 20240903 | 102600 | 1856456650 | 32250 | 32200 | 32250 | 32200 | 614 |
| 489 | 20240903 | 102500 | 1836685500 | 32200 | 32200 | 32250 | 32200 | 931 |
| 490 | 20240903 | 102400 | 1806706450 | 32250 | 32250 | 32250 | 32200 | 628 |
| 491 | 20240903 | 102300 | 1786480750 | 32250 | 32200 | 32250 | 32200 | 64 |
| 492 | 20240903 | 102200 | 1784419300 | 32200 | 32250 | 32250 | 32200 | 226 |
| 493 | 20240903 | 102100 | 1777133550 | 32250 | 32200 | 32250 | 32200 | 61 |
| 494 | 20240903 | 102000 | 1775168950 | 32200 | 32250 | 32250 | 32150 | 2373 |
| 495 | 20240903 | 101900 | 1698789200 | 32300 | 32250 | 32300 | 32250 | 371 |
| 496 | 20240903 | 101800 | 1686823550 | 32300 | 32300 | 32300 | 32250 | 62 |
| 497 | 20240903 | 101700 | 1684823150 | 32250 | 32250 | 32300 | 32250 | 583 |
| 498 | 20240903 | 101600 | 1666002950 | 32300 | 32200 | 32300 | 32200 | 2379 |
| 499 | 20240903 | 101500 | 1589301000 | 32200 | 32150 | 32200 | 32100 | 2134 |
| 500 | 20240903 | 101400 | 1520661350 | 32200 | 32200 | 32200 | 32150 | 125 |
| 501 | 20240903 | 101300 | 1516638550 | 32150 | 32100 | 32200 | 32100 | 1454 |
| 502 | 20240903 | 101200 | 1469905100 | 32100 | 32100 | 32100 | 32050 | 71 |
| 503 | 20240903 | 101100 | 1467628200 | 32050 | 32100 | 32100 | 32050 | 304 |
| 504 | 20240903 | 101000 | 1457879650 | 32100 | 32100 | 32100 | 32050 | 255 |
| 505 | 20240903 | 100900 | 1449705900 | 32050 | 32100 | 32100 | 32050 | 192 |
| 506 | 20240903 | 100800 | 1443548300 | 32050 | 32050 | 32050 | 32050 | 67 |
| 507 | 20240903 | 100700 | 1441400950 | 32100 | 32050 | 32100 | 32050 | 254 |
| 508 | 20240903 | 100600 | 1433259350 | 32100 | 32050 | 32100 | 32050 | 108 |
| 509 | 20240903 | 100500 | 1429794200 | 32100 | 32100 | 32100 | 32050 | 118 |
| 510 | 20240903 | 100400 | 1426008600 | 32100 | 32050 | 32100 | 32050 | 1463 |
| 511 | 20240903 | 100300 | 1379118400 | 32050 | 32000 | 32100 | 32000 | 634 |
| 512 | 20240903 | 100200 | 1358785000 | 32050 | 32050 | 32150 | 32050 | 252 |
| 513 | 20240903 | 100100 | 1350707350 | 32050 | 32050 | 32150 | 32000 | 829 |
| 514 | 20240903 | 100000 | 1324143450 | 32050 | 32050 | 32050 | 32000 | 1958 |
| 515 | 20240903 | 095900 | 1261479250 | 32050 | 32050 | 32050 | 32050 | 205 |
| 516 | 20240903 | 095800 | 1254909000 | 32050 | 32050 | 32050 | 32000 | 1165 |
| 517 | 20240903 | 095700 | 1217626400 | 32050 | 32050 | 32050 | 32000 | 2347 |
| 518 | 20240903 | 095600 | 1142409800 | 32100 | 32100 | 32100 | 32050 | 719 |
| 519 | 20240903 | 095500 | 1119354900 | 32050 | 32100 | 32100 | 32050 | 164 |
| 520 | 20240903 | 095400 | 1114095000 | 32100 | 32100 | 32150 | 32100 | 1319 |
| 521 | 20240903 | 095300 | 1071754300 | 32050 | 32050 | 32100 | 32050 | 988 |
| 522 | 20240903 | 095200 | 1040088050 | 32100 | 32050 | 32100 | 32050 | 603 |
| 523 | 20240903 | 095100 | 1020758150 | 32100 | 32050 | 32100 | 32050 | 419 |
| 524 | 20240903 | 095000 | 1007323550 | 32050 | 32100 | 32150 | 32050 | 771 |
| 525 | 20240903 | 094900 | 982576350 | 32100 | 32150 | 32150 | 32100 | 671 |
| 526 | 20240903 | 094800 | 961031550 | 32150 | 32100 | 32150 | 32100 | 115 |
| 527 | 20240903 | 094700 | 957337700 | 32150 | 32100 | 32150 | 32100 | 551 |
| 528 | 20240903 | 094600 | 939650300 | 32150 | 32150 | 32150 | 32100 | 876 |
| 529 | 20240903 | 094500 | 911499900 | 32150 | 32200 | 32200 | 32100 | 1569 |
| 530 | 20240903 | 094400 | 861058900 | 32150 | 32150 | 32200 | 32150 | 466 |
| 531 | 20240903 | 094300 | 846076400 | 32150 | 32150 | 32200 | 32150 | 531 |
| 532 | 20240903 | 094200 | 829003700 | 32150 | 32150 | 32150 | 32150 | 357 |
| 533 | 20240903 | 094100 | 817526150 | 32150 | 32150 | 32200 | 32150 | 181 |
| 534 | 20240903 | 094000 | 811706400 | 32150 | 32150 | 32150 | 32150 | 135 |
| 535 | 20240903 | 093900 | 807366150 | 32150 | 32150 | 32200 | 32150 | 271 |
| 536 | 20240903 | 093800 | 798652900 | 32150 | 32200 | 32200 | 32150 | 135 |
| 537 | 20240903 | 093700 | 794309050 | 32200 | 32150 | 32200 | 32150 | 72 |
| 538 | 20240903 | 093600 | 791993600 | 32200 | 32300 | 32300 | 32200 | 268 |
| 539 | 20240903 | 093500 | 783362550 | 32250 | 32300 | 32300 | 32150 | 2665 |
| 540 | 20240903 | 093400 | 697477700 | 32250 | 32250 | 32300 | 32250 | 137 |
| 541 | 20240903 | 093300 | 693055600 | 32300 | 32300 | 32300 | 32250 | 873 |
| 542 | 20240903 | 093200 | 664864400 | 32300 | 32250 | 32350 | 32250 | 1405 |
| 543 | 20240903 | 093100 | 619494900 | 32300 | 32300 | 32300 | 32250 | 187 |
| 544 | 20240903 | 093000 | 613457700 | 32300 | 32250 | 32300 | 32250 | 405 |
| 545 | 20240903 | 092900 | 600378500 | 32300 | 32250 | 32300 | 32250 | 2830 |
| 546 | 20240903 | 092800 | 509010500 | 32200 | 32200 | 32250 | 32150 | 1169 |
| 547 | 20240903 | 092700 | 471373500 | 32200 | 32250 | 32250 | 32200 | 92 |
| 548 | 20240903 | 092600 | 468410500 | 32250 | 32200 | 32250 | 32200 | 199 |
| 549 | 20240903 | 092500 | 461995650 | 32200 | 32250 | 32250 | 32200 | 1070 |
| 550 | 20240903 | 092400 | 427519350 | 32250 | 32300 | 32300 | 32250 | 481 |
| 551 | 20240903 | 092300 | 412003650 | 32300 | 32250 | 32300 | 32250 | 269 |
| 552 | 20240903 | 092200 | 403328050 | 32250 | 32250 | 32250 | 32200 | 633 |
| 553 | 20240903 | 092100 | 382915050 | 32200 | 32200 | 32200 | 32200 | 71 |
| 554 | 20240903 | 092000 | 380628850 | 32250 | 32250 | 32250 | 32200 | 52 |
| 555 | 20240903 | 091900 | 378954050 | 32200 | 32250 | 32250 | 32200 | 169 |
| 556 | 20240903 | 091800 | 373506700 | 32250 | 32200 | 32250 | 32200 | 140 |
| 557 | 20240903 | 091700 | 368992600 | 32200 | 32200 | 32250 | 32200 | 541 |
| 558 | 20240903 | 091600 | 351563850 | 32250 | 32200 | 32250 | 32200 | 227 |
| 559 | 20240903 | 091500 | 344246650 | 32200 | 32250 | 32250 | 32200 | 242 |
| 560 | 20240903 | 091400 | 336447550 | 32250 | 32200 | 32250 | 32200 | 798 |
| 561 | 20240903 | 091300 | 310713200 | 32200 | 32250 | 32250 | 32200 | 76 |
| 562 | 20240903 | 091200 | 308265150 | 32250 | 32250 | 32250 | 32200 | 630 |
| 563 | 20240903 | 091100 | 287952400 | 32250 | 32200 | 32250 | 32200 | 250 |
| 564 | 20240903 | 091000 | 279891350 | 32200 | 32250 | 32250 | 32200 | 350 |
| 565 | 20240903 | 090900 | 268620850 | 32250 | 32150 | 32250 | 32150 | 1793 |
| 566 | 20240903 | 090800 | 210883050 | 32200 | 32200 | 32200 | 32200 | 508 |
| 567 | 20240903 | 090700 | 194525450 | 32200 | 32200 | 32250 | 32200 | 1350 |
| 568 | 20240903 | 090600 | 151020450 | 32200 | 32150 | 32200 | 32150 | 440 |
| 569 | 20240903 | 090500 | 136854050 | 32150 | 32150 | 32150 | 32150 | 35 |
| 570 | 20240903 | 090400 | 135728800 | 32150 | 32150 | 32200 | 32150 | 369 |
| 571 | 20240903 | 090300 | 123865300 | 32200 | 32200 | 32200 | 32150 | 210 |
| 572 | 20240903 | 090200 | 117107050 | 32150 | 32050 | 32150 | 32050 | 2056 |
| 573 | 20240903 | 090100 | 51191650 | 32050 | 32200 | 32200 | 32050 | 857 |
| 574 | 20240903 | 090000 | 23664500 | 32200 | 32200 | 32200 | 32150 | 717 |