33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 190500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 27057 |
| 3 | 20240904 | 190400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20240904 | 190300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20240904 | 190200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20240904 | 190100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20240904 | 190000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20240904 | 185900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20240904 | 185800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20240904 | 185700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20240904 | 185600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20240904 | 185500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20240904 | 185400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20240904 | 185300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20240904 | 185200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20240904 | 185100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20240904 | 185000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20240904 | 184900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20240904 | 184800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20240904 | 184700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20240904 | 184600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20240904 | 184500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20240904 | 184400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20240904 | 184300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20240904 | 184200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20240904 | 184100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20240904 | 184000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20240904 | 183900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20240904 | 183800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20240904 | 183700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20240904 | 183600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20240904 | 183500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 27057 |
| 33 | 20240904 | 183400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20240904 | 183300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20240904 | 183200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20240904 | 183100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20240904 | 183000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20240904 | 182900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20240904 | 182800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20240904 | 182700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20240904 | 182600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20240904 | 182500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20240904 | 182400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20240904 | 182300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20240904 | 182200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20240904 | 182100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20240904 | 182000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20240904 | 181900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20240904 | 181800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20240904 | 181700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20240904 | 181600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20240904 | 181500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20240904 | 181400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20240904 | 181300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20240904 | 181200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20240904 | 181100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20240904 | 181000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20240904 | 180900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20240904 | 180800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20240904 | 180700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20240904 | 180600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20240904 | 180500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 27057 |
| 63 | 20240904 | 180400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20240904 | 180300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20240904 | 180200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20240904 | 180100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20240904 | 180000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20240904 | 175900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20240904 | 175800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20240904 | 175700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20240904 | 175600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20240904 | 175500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20240904 | 175400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20240904 | 175300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20240904 | 175200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20240904 | 175100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20240904 | 175000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20240904 | 174900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20240904 | 174800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20240904 | 174700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20240904 | 174600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20240904 | 174500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20240904 | 174400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20240904 | 174300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20240904 | 174200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20240904 | 174100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20240904 | 174000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20240904 | 173900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20240904 | 173800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20240904 | 173700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20240904 | 173600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20240904 | 173500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 27057 |
| 93 | 20240904 | 173400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20240904 | 173300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20240904 | 173200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20240904 | 173100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20240904 | 173000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20240904 | 172900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20240904 | 172800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20240904 | 172700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20240904 | 172600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20240904 | 172500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20240904 | 172400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20240904 | 172300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20240904 | 172200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20240904 | 172100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20240904 | 172000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20240904 | 171900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20240904 | 171800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20240904 | 171700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20240904 | 171600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20240904 | 171500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20240904 | 171400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20240904 | 171300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20240904 | 171200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20240904 | 171100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20240904 | 171000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20240904 | 170900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20240904 | 170800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20240904 | 170700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20240904 | 170600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20240904 | 170500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 27057 |
| 123 | 20240904 | 170400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20240904 | 170300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20240904 | 170200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20240904 | 170100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20240904 | 170000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20240904 | 165900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20240904 | 165800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20240904 | 165700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20240904 | 165600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20240904 | 165500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20240904 | 165400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20240904 | 165300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20240904 | 165200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20240904 | 165100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20240904 | 165000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20240904 | 164900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20240904 | 164800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20240904 | 164700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20240904 | 164600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20240904 | 164500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20240904 | 164400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20240904 | 164300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20240904 | 164200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20240904 | 164100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20240904 | 164000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20240904 | 163900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20240904 | 163800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20240904 | 163700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20240904 | 163600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20240904 | 163500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 27057 |
| 153 | 20240904 | 163400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20240904 | 163300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20240904 | 163200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20240904 | 163100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20240904 | 163000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20240904 | 162900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20240904 | 162800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20240904 | 162700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20240904 | 162600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20240904 | 162500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20240904 | 162400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20240904 | 162300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20240904 | 162200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20240904 | 162100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20240904 | 162000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20240904 | 161900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20240904 | 161800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20240904 | 161700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20240904 | 161600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20240904 | 161500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20240904 | 161400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20240904 | 161300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20240904 | 161200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20240904 | 161100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20240904 | 161000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20240904 | 160900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20240904 | 160800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20240904 | 160700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20240904 | 160600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20240904 | 160500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 27057 |
| 183 | 20240904 | 160400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20240904 | 160300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20240904 | 160200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20240904 | 160100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20240904 | 160000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20240904 | 155900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20240904 | 155800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20240904 | 155700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20240904 | 155600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20240904 | 155500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20240904 | 155400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20240904 | 155300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20240904 | 155200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20240904 | 155100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20240904 | 155000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20240904 | 154900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20240904 | 154800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20240904 | 154700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20240904 | 154600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20240904 | 154500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20240904 | 154400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20240904 | 154300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20240904 | 154200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20240904 | 154100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20240904 | 154000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20240904 | 153900 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20240904 | 153800 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20240904 | 153700 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20240904 | 153600 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20240904 | 153500 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 27057 |
| 213 | 20240904 | 153400 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20240904 | 153300 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20240904 | 153200 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20240904 | 153100 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20240904 | 153000 | 33362674050 | 29700 | 29700 | 29700 | 29700 | 27057 |
| 218 | 20240904 | 152900 | 32559081150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 219 | 20240904 | 152800 | 32559081150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 220 | 20240904 | 152700 | 32559081150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 221 | 20240904 | 152600 | 32559081150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 222 | 20240904 | 152500 | 32559081150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 223 | 20240904 | 152400 | 32559081150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 224 | 20240904 | 152300 | 32559081150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 225 | 20240904 | 152200 | 32559081150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 226 | 20240904 | 152100 | 32559081150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 227 | 20240904 | 152000 | 32559081150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 228 | 20240904 | 151900 | 32559081150 | 29750 | 29800 | 29800 | 29700 | 3852 |
| 229 | 20240904 | 151800 | 32444477350 | 29750 | 29800 | 29800 | 29700 | 2232 |
| 230 | 20240904 | 151700 | 32378041700 | 29800 | 29750 | 29800 | 29750 | 1068 |
| 231 | 20240904 | 151600 | 32346261400 | 29800 | 29750 | 29800 | 29700 | 2648 |
| 232 | 20240904 | 151500 | 32267442250 | 29750 | 29750 | 29800 | 29700 | 4538 |
| 233 | 20240904 | 151400 | 32132475900 | 29700 | 29700 | 29750 | 29700 | 1524 |
| 234 | 20240904 | 151300 | 32087174450 | 29750 | 29700 | 29750 | 29700 | 1741 |
| 235 | 20240904 | 151200 | 32035428950 | 29700 | 29750 | 29750 | 29700 | 613 |
| 236 | 20240904 | 151100 | 32017208000 | 29750 | 29750 | 29750 | 29700 | 1499 |
| 237 | 20240904 | 151000 | 31972683600 | 29700 | 29750 | 29750 | 29700 | 1636 |
| 238 | 20240904 | 150900 | 31924014350 | 29750 | 29750 | 29750 | 29700 | 1250 |
| 239 | 20240904 | 150800 | 31886886900 | 29700 | 29700 | 29750 | 29700 | 1442 |
| 240 | 20240904 | 150700 | 31844045500 | 29700 | 29750 | 29750 | 29700 | 413 |
| 241 | 20240904 | 150600 | 31831773550 | 29750 | 29750 | 29750 | 29700 | 2357 |
| 242 | 20240904 | 150500 | 31761681050 | 29800 | 29800 | 29850 | 29750 | 1707 |
| 243 | 20240904 | 150400 | 31710808000 | 29800 | 29800 | 29850 | 29800 | 919 |
| 244 | 20240904 | 150300 | 31683417150 | 29850 | 29850 | 29850 | 29750 | 907 |
| 245 | 20240904 | 150200 | 31656381800 | 29850 | 29800 | 29850 | 29750 | 420 |
| 246 | 20240904 | 150100 | 31643864100 | 29800 | 29750 | 29850 | 29750 | 1153 |
| 247 | 20240904 | 150000 | 31609512200 | 29800 | 29750 | 29800 | 29700 | 3783 |
| 248 | 20240904 | 145900 | 31496963850 | 29750 | 29700 | 29750 | 29700 | 180 |
| 249 | 20240904 | 145800 | 31491614100 | 29700 | 29750 | 29750 | 29650 | 1163 |
| 250 | 20240904 | 145700 | 31457061250 | 29700 | 29700 | 29750 | 29650 | 795 |
| 251 | 20240904 | 145600 | 31433452500 | 29750 | 29750 | 29750 | 29700 | 874 |
| 252 | 20240904 | 145500 | 31407480700 | 29650 | 29700 | 29750 | 29650 | 4065 |
| 253 | 20240904 | 145400 | 31286791150 | 29750 | 29750 | 29750 | 29700 | 230 |
| 254 | 20240904 | 145300 | 31279950400 | 29750 | 29750 | 29750 | 29750 | 215 |
| 255 | 20240904 | 145200 | 31273554150 | 29750 | 29750 | 29800 | 29700 | 1072 |
| 256 | 20240904 | 145100 | 31241639550 | 29750 | 29750 | 29750 | 29700 | 2775 |
| 257 | 20240904 | 145000 | 31159094750 | 29750 | 29750 | 29750 | 29700 | 1025 |
| 258 | 20240904 | 144900 | 31128642950 | 29700 | 29750 | 29750 | 29700 | 1195 |
| 259 | 20240904 | 144800 | 31093123050 | 29750 | 29750 | 29750 | 29700 | 785 |
| 260 | 20240904 | 144700 | 31069799950 | 29750 | 29750 | 29800 | 29750 | 1323 |
| 261 | 20240904 | 144600 | 31030436050 | 29750 | 29750 | 29800 | 29700 | 1300 |
| 262 | 20240904 | 144500 | 30991759600 | 29750 | 29750 | 29750 | 29750 | 325 |
| 263 | 20240904 | 144400 | 30982090850 | 29750 | 29750 | 29750 | 29700 | 496 |
| 264 | 20240904 | 144300 | 30967335600 | 29750 | 29750 | 29750 | 29700 | 521 |
| 265 | 20240904 | 144200 | 30951842600 | 29700 | 29750 | 29800 | 29700 | 815 |
| 266 | 20240904 | 144100 | 30927622050 | 29750 | 29800 | 29800 | 29700 | 1383 |
| 267 | 20240904 | 144000 | 30886498750 | 29750 | 29800 | 29800 | 29750 | 405 |
| 268 | 20240904 | 143900 | 30874438250 | 29800 | 29800 | 29800 | 29700 | 276 |
| 269 | 20240904 | 143800 | 30866233050 | 29800 | 29800 | 29800 | 29700 | 1243 |
| 270 | 20240904 | 143700 | 30829305450 | 29800 | 29750 | 29800 | 29750 | 348 |
| 271 | 20240904 | 143600 | 30818951800 | 29750 | 29750 | 29800 | 29700 | 980 |
| 272 | 20240904 | 143500 | 30789797500 | 29800 | 29800 | 29800 | 29750 | 638 |
| 273 | 20240904 | 143400 | 30770804200 | 29800 | 29850 | 29850 | 29800 | 675 |
| 274 | 20240904 | 143300 | 30750677400 | 29850 | 29800 | 29850 | 29800 | 284 |
| 275 | 20240904 | 143200 | 30742212550 | 29800 | 29800 | 29800 | 29750 | 410 |
| 276 | 20240904 | 143100 | 30729997050 | 29800 | 29850 | 29850 | 29750 | 901 |
| 277 | 20240904 | 143000 | 30703148600 | 29850 | 29800 | 29850 | 29800 | 318 |
| 278 | 20240904 | 142900 | 30693662650 | 29850 | 29900 | 29900 | 29850 | 2974 |
| 279 | 20240904 | 142800 | 30604819050 | 29900 | 29900 | 29900 | 29850 | 328 |
| 280 | 20240904 | 142700 | 30595013700 | 29850 | 29900 | 29900 | 29850 | 1325 |
| 281 | 20240904 | 142600 | 30555396650 | 29900 | 29800 | 29900 | 29800 | 1649 |
| 282 | 20240904 | 142500 | 30506214750 | 29800 | 29750 | 29800 | 29750 | 226 |
| 283 | 20240904 | 142400 | 30499483850 | 29800 | 29750 | 29800 | 29750 | 1036 |
| 284 | 20240904 | 142300 | 30468661500 | 29750 | 29800 | 29800 | 29700 | 844 |
| 285 | 20240904 | 142200 | 30443539600 | 29800 | 29700 | 29800 | 29700 | 1537 |
| 286 | 20240904 | 142100 | 30397812950 | 29700 | 29700 | 29750 | 29700 | 610 |
| 287 | 20240904 | 142000 | 30379695650 | 29700 | 29750 | 29750 | 29700 | 214 |
| 288 | 20240904 | 141900 | 30373331150 | 29750 | 29700 | 29750 | 29700 | 70 |
| 289 | 20240904 | 141800 | 30371249750 | 29700 | 29750 | 29750 | 29700 | 309 |
| 290 | 20240904 | 141700 | 30362062050 | 29750 | 29700 | 29750 | 29700 | 994 |
| 291 | 20240904 | 141600 | 30332526950 | 29700 | 29750 | 29750 | 29650 | 1495 |
| 292 | 20240904 | 141500 | 30288145450 | 29750 | 29700 | 29750 | 29650 | 768 |
| 293 | 20240904 | 141400 | 30265336250 | 29700 | 29700 | 29800 | 29650 | 2101 |
| 294 | 20240904 | 141300 | 30202895300 | 29700 | 29700 | 29700 | 29650 | 801 |
| 295 | 20240904 | 141200 | 30179143700 | 29700 | 29700 | 29700 | 29650 | 380 |
| 296 | 20240904 | 141100 | 30167865050 | 29650 | 29650 | 29700 | 29650 | 243 |
| 297 | 20240904 | 141000 | 30160656750 | 29700 | 29600 | 29700 | 29600 | 2507 |
| 298 | 20240904 | 140900 | 30086397150 | 29650 | 29700 | 29700 | 29600 | 2508 |
| 299 | 20240904 | 140800 | 30012100500 | 29650 | 29650 | 29700 | 29600 | 2264 |
| 300 | 20240904 | 140700 | 29944971900 | 29650 | 29700 | 29700 | 29600 | 2227 |
| 301 | 20240904 | 140600 | 29878946800 | 29650 | 29700 | 29700 | 29650 | 10054 |
| 302 | 20240904 | 140500 | 29580396350 | 29750 | 29750 | 29750 | 29700 | 3713 |
| 303 | 20240904 | 140400 | 29470113400 | 29750 | 29700 | 29750 | 29700 | 336 |
| 304 | 20240904 | 140300 | 29460123550 | 29750 | 29750 | 29750 | 29700 | 448 |
| 305 | 20240904 | 140200 | 29446806050 | 29750 | 29700 | 29750 | 29700 | 144 |
| 306 | 20240904 | 140100 | 29442523250 | 29750 | 29750 | 29800 | 29700 | 927 |
| 307 | 20240904 | 140000 | 29414952400 | 29750 | 29750 | 29800 | 29700 | 1530 |
| 308 | 20240904 | 135900 | 29369480600 | 29750 | 29750 | 29800 | 29750 | 3942 |
| 309 | 20240904 | 135800 | 29252202800 | 29750 | 29800 | 29800 | 29750 | 1426 |
| 310 | 20240904 | 135700 | 29209771950 | 29800 | 29800 | 29800 | 29750 | 445 |
| 311 | 20240904 | 135600 | 29196528600 | 29750 | 29750 | 29800 | 29750 | 832 |
| 312 | 20240904 | 135500 | 29171772400 | 29750 | 29800 | 29800 | 29750 | 3235 |
| 313 | 20240904 | 135400 | 29075433400 | 29850 | 29850 | 29850 | 29800 | 1973 |
| 314 | 20240904 | 135300 | 29016635750 | 29800 | 29800 | 29850 | 29800 | 165 |
| 315 | 20240904 | 135200 | 29011716150 | 29850 | 29800 | 29900 | 29800 | 1578 |
| 316 | 20240904 | 135100 | 28964688150 | 29800 | 29900 | 29950 | 29800 | 4586 |
| 317 | 20240904 | 135000 | 28827756850 | 29900 | 29950 | 29950 | 29900 | 170 |
| 318 | 20240904 | 134900 | 28822670850 | 29950 | 29950 | 29950 | 29950 | 70 |
| 319 | 20240904 | 134800 | 28820574350 | 29950 | 29950 | 29950 | 29900 | 113 |
| 320 | 20240904 | 134700 | 28817190450 | 29950 | 29950 | 29950 | 29900 | 219 |
| 321 | 20240904 | 134600 | 28810632000 | 29950 | 29950 | 29950 | 29900 | 242 |
| 322 | 20240904 | 134500 | 28803388250 | 29950 | 29950 | 29950 | 29900 | 152 |
| 323 | 20240904 | 134400 | 28798837050 | 29950 | 29950 | 29950 | 29900 | 113 |
| 324 | 20240904 | 134300 | 28795456150 | 29950 | 29950 | 29950 | 29850 | 650 |
| 325 | 20240904 | 134200 | 28776024050 | 29900 | 29900 | 29950 | 29900 | 603 |
| 326 | 20240904 | 134100 | 28757988750 | 29900 | 29900 | 29950 | 29900 | 266 |
| 327 | 20240904 | 134000 | 28750035300 | 29900 | 29900 | 29950 | 29850 | 1196 |
| 328 | 20240904 | 133900 | 28714283050 | 29900 | 29900 | 29900 | 29850 | 536 |
| 329 | 20240904 | 133800 | 28698269150 | 29850 | 29900 | 29900 | 29850 | 852 |
| 330 | 20240904 | 133700 | 28672795550 | 29900 | 29900 | 29900 | 29900 | 57 |
| 331 | 20240904 | 133600 | 28671091250 | 29900 | 29900 | 29900 | 29850 | 285 |
| 332 | 20240904 | 133500 | 28662570250 | 29900 | 29900 | 29900 | 29850 | 408 |
| 333 | 20240904 | 133400 | 28650371150 | 29900 | 29900 | 29900 | 29850 | 124 |
| 334 | 20240904 | 133300 | 28646665900 | 29900 | 29900 | 29900 | 29850 | 260 |
| 335 | 20240904 | 133200 | 28638892800 | 29900 | 29850 | 29900 | 29850 | 1657 |
| 336 | 20240904 | 133100 | 28589426000 | 29850 | 29900 | 29950 | 29850 | 1000 |
| 337 | 20240904 | 133000 | 28559547650 | 29900 | 29900 | 29900 | 29850 | 119 |
| 338 | 20240904 | 132900 | 28555990100 | 29900 | 29900 | 29900 | 29850 | 891 |
| 339 | 20240904 | 132800 | 28529350200 | 29900 | 29900 | 29900 | 29850 | 598 |
| 340 | 20240904 | 132700 | 28511479650 | 29900 | 29850 | 29900 | 29850 | 772 |
| 341 | 20240904 | 132600 | 28488406050 | 29900 | 29900 | 29900 | 29850 | 204 |
| 342 | 20240904 | 132500 | 28482306600 | 29900 | 29850 | 29900 | 29850 | 6388 |
| 343 | 20240904 | 132400 | 28291584750 | 29900 | 29850 | 29900 | 29850 | 3105 |
| 344 | 20240904 | 132300 | 28198878650 | 29900 | 29900 | 29900 | 29850 | 2589 |
| 345 | 20240904 | 132200 | 28121469050 | 29900 | 29900 | 29900 | 29850 | 384 |
| 346 | 20240904 | 132100 | 28109997450 | 29900 | 29900 | 29900 | 29850 | 471 |
| 347 | 20240904 | 132000 | 28095929600 | 29900 | 29950 | 29950 | 29900 | 798 |
| 348 | 20240904 | 131900 | 28072057200 | 29950 | 29900 | 29950 | 29850 | 896 |
| 349 | 20240904 | 131800 | 28045269350 | 29900 | 29900 | 29900 | 29850 | 549 |
| 350 | 20240904 | 131700 | 28028854950 | 29900 | 29900 | 29900 | 29850 | 2840 |
| 351 | 20240904 | 131600 | 27944054950 | 29900 | 29900 | 29900 | 29850 | 318 |
| 352 | 20240904 | 131500 | 27934557800 | 29900 | 29900 | 29950 | 29900 | 10079 |
| 353 | 20240904 | 131400 | 27633194300 | 29900 | 30000 | 30000 | 29900 | 3005 |
| 354 | 20240904 | 131300 | 27543244650 | 30000 | 30050 | 30050 | 29950 | 2323 |
| 355 | 20240904 | 131200 | 27473575400 | 30050 | 30050 | 30050 | 30000 | 590 |
| 356 | 20240904 | 131100 | 27455872150 | 30050 | 30050 | 30100 | 30000 | 80 |
| 357 | 20240904 | 131000 | 27453467800 | 30050 | 30050 | 30050 | 30000 | 267 |
| 358 | 20240904 | 130900 | 27445444500 | 30050 | 30100 | 30100 | 30000 | 550 |
| 359 | 20240904 | 130800 | 27428917850 | 30100 | 30050 | 30100 | 30050 | 248 |
| 360 | 20240904 | 130700 | 27421458000 | 30100 | 30050 | 30100 | 30000 | 351 |
| 361 | 20240904 | 130600 | 27410905650 | 30050 | 30050 | 30100 | 30050 | 2724 |
| 362 | 20240904 | 130500 | 27329048450 | 30050 | 30050 | 30050 | 30000 | 166 |
| 363 | 20240904 | 130400 | 27324065650 | 30050 | 30050 | 30050 | 30000 | 128 |
| 364 | 20240904 | 130300 | 27320220700 | 30050 | 30050 | 30050 | 30000 | 255 |
| 365 | 20240904 | 130200 | 27312562350 | 30050 | 30000 | 30050 | 30000 | 1365 |
| 366 | 20240904 | 130100 | 27271605750 | 30000 | 30000 | 30050 | 30000 | 2405 |
| 367 | 20240904 | 130000 | 27199428800 | 30000 | 30000 | 30000 | 29950 | 408 |
| 368 | 20240904 | 125900 | 27187200600 | 30000 | 30000 | 30000 | 29950 | 200 |
| 369 | 20240904 | 125800 | 27181208450 | 30000 | 29950 | 30000 | 29900 | 433 |
| 370 | 20240904 | 125700 | 27168237200 | 29950 | 29900 | 29950 | 29900 | 4686 |
| 371 | 20240904 | 125600 | 27027966550 | 29950 | 29900 | 29950 | 29900 | 407 |
| 372 | 20240904 | 125500 | 27015794150 | 29950 | 29950 | 29950 | 29900 | 402 |
| 373 | 20240904 | 125400 | 27003771400 | 29900 | 29950 | 29950 | 29900 | 217 |
| 374 | 20240904 | 125300 | 26997281750 | 29950 | 29950 | 29950 | 29900 | 657 |
| 375 | 20240904 | 125200 | 26977608350 | 29900 | 29950 | 29950 | 29900 | 516 |
| 376 | 20240904 | 125100 | 26962173150 | 29950 | 29900 | 29950 | 29850 | 4005 |
| 377 | 20240904 | 125000 | 26842436100 | 29900 | 29950 | 29950 | 29850 | 1927 |
| 378 | 20240904 | 124900 | 26784814850 | 29950 | 29950 | 30000 | 29900 | 1172 |
| 379 | 20240904 | 124800 | 26749756350 | 30000 | 30000 | 30000 | 29950 | 1647 |
| 380 | 20240904 | 124700 | 26700421200 | 30000 | 30000 | 30000 | 29950 | 36 |
| 381 | 20240904 | 124600 | 26699341550 | 29950 | 30000 | 30000 | 29950 | 456 |
| 382 | 20240904 | 124500 | 26685682000 | 30000 | 30000 | 30000 | 30000 | 55 |
| 383 | 20240904 | 124400 | 26684032000 | 30000 | 29900 | 30000 | 29900 | 428 |
| 384 | 20240904 | 124300 | 26671213550 | 29950 | 29950 | 29950 | 29900 | 45 |
| 385 | 20240904 | 124200 | 26669866150 | 29950 | 29900 | 30000 | 29900 | 513 |
| 386 | 20240904 | 124100 | 26654513200 | 29900 | 29900 | 30050 | 29900 | 3117 |
| 387 | 20240904 | 124000 | 26561058850 | 29900 | 29900 | 29900 | 29850 | 566 |
| 388 | 20240904 | 123900 | 26544149500 | 29850 | 29900 | 29900 | 29850 | 308 |
| 389 | 20240904 | 123800 | 26534951450 | 29900 | 30000 | 30000 | 29850 | 2103 |
| 390 | 20240904 | 123700 | 26472062750 | 30000 | 30000 | 30000 | 29950 | 285 |
| 391 | 20240904 | 123600 | 26463523350 | 30000 | 30000 | 30000 | 29950 | 262 |
| 392 | 20240904 | 123500 | 26455663550 | 30000 | 29950 | 30000 | 29950 | 339 |
| 393 | 20240904 | 123400 | 26445508000 | 29950 | 30000 | 30000 | 29900 | 248 |
| 394 | 20240904 | 123300 | 26438080500 | 30000 | 29950 | 30000 | 29900 | 283 |
| 395 | 20240904 | 123200 | 26429605000 | 29950 | 29950 | 30000 | 29950 | 310 |
| 396 | 20240904 | 123100 | 26420313600 | 29950 | 29950 | 29950 | 29900 | 341 |
| 397 | 20240904 | 123000 | 26410101150 | 29950 | 29900 | 29950 | 29900 | 668 |
| 398 | 20240904 | 122900 | 26390106900 | 29900 | 29900 | 29950 | 29850 | 941 |
| 399 | 20240904 | 122800 | 26361997850 | 29900 | 29900 | 29950 | 29900 | 603 |
| 400 | 20240904 | 122700 | 26343965200 | 29900 | 29900 | 29900 | 29850 | 234 |
| 401 | 20240904 | 122600 | 26336969250 | 29900 | 29900 | 29900 | 29900 | 63 |
| 402 | 20240904 | 122500 | 26335085550 | 29900 | 29900 | 29950 | 29850 | 550 |
| 403 | 20240904 | 122400 | 26318650650 | 29950 | 29950 | 29950 | 29900 | 246 |
| 404 | 20240904 | 122300 | 26311293450 | 29950 | 30000 | 30000 | 29850 | 461 |
| 405 | 20240904 | 122200 | 26297518800 | 30000 | 29900 | 30000 | 29900 | 387 |
| 406 | 20240904 | 122100 | 26285942600 | 29850 | 29900 | 29900 | 29850 | 600 |
| 407 | 20240904 | 122000 | 26268020700 | 29900 | 29950 | 29950 | 29750 | 4429 |
| 408 | 20240904 | 121900 | 26135788800 | 29900 | 29950 | 29950 | 29900 | 341 |
| 409 | 20240904 | 121800 | 26125589700 | 29950 | 29850 | 29950 | 29850 | 605 |
| 410 | 20240904 | 121700 | 26107506100 | 29900 | 29800 | 29900 | 29800 | 1598 |
| 411 | 20240904 | 121600 | 26059822700 | 29850 | 29800 | 29850 | 29750 | 3758 |
| 412 | 20240904 | 121500 | 25947831700 | 29850 | 29850 | 29850 | 29800 | 478 |
| 413 | 20240904 | 121400 | 25933575150 | 29850 | 29900 | 29900 | 29800 | 1819 |
| 414 | 20240904 | 121300 | 25879281100 | 29900 | 29950 | 29950 | 29850 | 519 |
| 415 | 20240904 | 121200 | 25863771850 | 30000 | 29950 | 30000 | 29800 | 1864 |
| 416 | 20240904 | 121100 | 25808111000 | 29900 | 29900 | 29950 | 29850 | 1335 |
| 417 | 20240904 | 121000 | 25768189500 | 29900 | 29900 | 29900 | 29850 | 1259 |
| 418 | 20240904 | 120900 | 25730591500 | 29850 | 29900 | 29900 | 29850 | 1261 |
| 419 | 20240904 | 120800 | 25692945200 | 29900 | 29950 | 29950 | 29850 | 2627 |
| 420 | 20240904 | 120700 | 25614508100 | 29950 | 29900 | 29950 | 29850 | 5004 |
| 421 | 20240904 | 120600 | 25465067000 | 29900 | 30000 | 30000 | 29850 | 2785 |
| 422 | 20240904 | 120500 | 25381717500 | 30050 | 30050 | 30050 | 30000 | 355 |
| 423 | 20240904 | 120400 | 25371065250 | 30000 | 30050 | 30050 | 29950 | 2780 |
| 424 | 20240904 | 120300 | 25287765100 | 30050 | 30100 | 30100 | 30000 | 754 |
| 425 | 20240904 | 120200 | 25265129350 | 30100 | 30000 | 30100 | 30000 | 652 |
| 426 | 20240904 | 120100 | 25245548900 | 30000 | 30050 | 30050 | 30000 | 753 |
| 427 | 20240904 | 120000 | 25222946800 | 30100 | 30050 | 30100 | 30050 | 367 |
| 428 | 20240904 | 115900 | 25211908150 | 30050 | 30050 | 30100 | 30000 | 546 |
| 429 | 20240904 | 115800 | 25195503300 | 30100 | 30100 | 30100 | 30050 | 740 |
| 430 | 20240904 | 115700 | 25173263900 | 30100 | 30100 | 30100 | 30050 | 1647 |
| 431 | 20240904 | 115600 | 25123714400 | 30100 | 30100 | 30100 | 30050 | 641 |
| 432 | 20240904 | 115500 | 25104433900 | 30100 | 30050 | 30100 | 30050 | 333 |
| 433 | 20240904 | 115400 | 25094425100 | 30100 | 30100 | 30100 | 30050 | 77 |
| 434 | 20240904 | 115300 | 25092109450 | 30050 | 30050 | 30050 | 30000 | 2077 |
| 435 | 20240904 | 115200 | 25029730950 | 30050 | 30050 | 30050 | 30000 | 277 |
| 436 | 20240904 | 115100 | 25021414300 | 30050 | 30000 | 30050 | 30000 | 377 |
| 437 | 20240904 | 115000 | 25010089350 | 30050 | 30050 | 30050 | 30000 | 660 |
| 438 | 20240904 | 114900 | 24990264200 | 30050 | 30000 | 30050 | 29950 | 1303 |
| 439 | 20240904 | 114800 | 24951172450 | 30000 | 30050 | 30100 | 29900 | 4493 |
| 440 | 20240904 | 114700 | 24816525700 | 30050 | 30100 | 30100 | 30000 | 1703 |
| 441 | 20240904 | 114600 | 24765312600 | 30100 | 30100 | 30100 | 30000 | 6102 |
| 442 | 20240904 | 114500 | 24582017200 | 30150 | 30200 | 30200 | 30100 | 685 |
| 443 | 20240904 | 114400 | 24561367500 | 30200 | 30250 | 30250 | 30150 | 59 |
| 444 | 20240904 | 114300 | 24559585600 | 30200 | 30150 | 30250 | 30150 | 129 |
| 445 | 20240904 | 114200 | 24555693250 | 30150 | 30250 | 30300 | 30150 | 885 |
| 446 | 20240904 | 114100 | 24528979250 | 30250 | 30300 | 30350 | 30250 | 680 |
| 447 | 20240904 | 114000 | 24508375250 | 30300 | 30350 | 30350 | 30300 | 647 |
| 448 | 20240904 | 113900 | 24488754950 | 30350 | 30250 | 30350 | 30250 | 1649 |
| 449 | 20240904 | 113800 | 24438789400 | 30250 | 30200 | 30250 | 30150 | 1041 |
| 450 | 20240904 | 113700 | 24407340250 | 30200 | 30200 | 30200 | 30150 | 196 |
| 451 | 20240904 | 113600 | 24401424200 | 30200 | 30150 | 30200 | 30150 | 456 |
| 452 | 20240904 | 113500 | 24387653950 | 30200 | 30200 | 30200 | 30150 | 302 |
| 453 | 20240904 | 113400 | 24378542450 | 30200 | 30150 | 30200 | 30150 | 327 |
| 454 | 20240904 | 113300 | 24368672950 | 30200 | 30150 | 30200 | 30150 | 375 |
| 455 | 20240904 | 113200 | 24357363700 | 30200 | 30200 | 30200 | 30150 | 288 |
| 456 | 20240904 | 113100 | 24348669150 | 30200 | 30200 | 30250 | 30150 | 596 |
| 457 | 20240904 | 113000 | 24330664150 | 30200 | 30300 | 30300 | 30200 | 1460 |
| 458 | 20240904 | 112900 | 24286555750 | 30300 | 30350 | 30350 | 30250 | 1292 |
| 459 | 20240904 | 112800 | 24247415100 | 30300 | 30300 | 30350 | 30300 | 403 |
| 460 | 20240904 | 112700 | 24235195600 | 30350 | 30300 | 30350 | 30300 | 1228 |
| 461 | 20240904 | 112600 | 24197939050 | 30300 | 30350 | 30350 | 30250 | 281 |
| 462 | 20240904 | 112500 | 24189425750 | 30350 | 30300 | 30350 | 30250 | 392 |
| 463 | 20240904 | 112400 | 24177554250 | 30350 | 30350 | 30350 | 30300 | 369 |
| 464 | 20240904 | 112300 | 24166371300 | 30350 | 30350 | 30350 | 30300 | 146 |
| 465 | 20240904 | 112200 | 24161946000 | 30350 | 30300 | 30350 | 30250 | 636 |
| 466 | 20240904 | 112100 | 24142676950 | 30300 | 30250 | 30300 | 30250 | 1669 |
| 467 | 20240904 | 112000 | 24092137650 | 30250 | 30250 | 30300 | 30200 | 1344 |
| 468 | 20240904 | 111900 | 24051491100 | 30250 | 30200 | 30250 | 30200 | 376 |
| 469 | 20240904 | 111800 | 24040123100 | 30250 | 30250 | 30250 | 30200 | 536 |
| 470 | 20240904 | 111700 | 24023916800 | 30250 | 30100 | 30250 | 30100 | 2417 |
| 471 | 20240904 | 111600 | 23951060350 | 30000 | 30050 | 30100 | 29950 | 12283 |
| 472 | 20240904 | 111500 | 23582555100 | 30050 | 30100 | 30100 | 30050 | 2552 |
| 473 | 20240904 | 111400 | 23505800400 | 30100 | 30050 | 30100 | 30050 | 1899 |
| 474 | 20240904 | 111300 | 23448711200 | 30050 | 30250 | 30250 | 30050 | 8017 |
| 475 | 20240904 | 111200 | 23207273350 | 30250 | 30200 | 30250 | 30200 | 389 |
| 476 | 20240904 | 111100 | 23195521800 | 30200 | 30200 | 30250 | 30150 | 2818 |
| 477 | 20240904 | 111000 | 23110438650 | 30200 | 30250 | 30300 | 30200 | 4533 |
| 478 | 20240904 | 110900 | 22973442700 | 30250 | 30300 | 30300 | 30250 | 241 |
| 479 | 20240904 | 110800 | 22966146750 | 30300 | 30250 | 30300 | 30250 | 708 |
| 480 | 20240904 | 110700 | 22944727150 | 30300 | 30300 | 30350 | 30250 | 2954 |
| 481 | 20240904 | 110600 | 22855230750 | 30300 | 30300 | 30300 | 30250 | 461 |
| 482 | 20240904 | 110500 | 22841263050 | 30300 | 30350 | 30350 | 30250 | 1294 |
| 483 | 20240904 | 110400 | 22802048900 | 30350 | 30350 | 30350 | 30300 | 657 |
| 484 | 20240904 | 110300 | 22782116500 | 30350 | 30350 | 30350 | 30250 | 368 |
| 485 | 20240904 | 110200 | 22770958300 | 30300 | 30300 | 30300 | 30250 | 1620 |
| 486 | 20240904 | 110100 | 22721887000 | 30250 | 30300 | 30300 | 30250 | 877 |
| 487 | 20240904 | 110000 | 22695315900 | 30300 | 30350 | 30350 | 30300 | 762 |
| 488 | 20240904 | 105900 | 22672203050 | 30350 | 30350 | 30350 | 30300 | 136 |
| 489 | 20240904 | 105800 | 22668076100 | 30350 | 30350 | 30350 | 30300 | 179 |
| 490 | 20240904 | 105700 | 22662644000 | 30350 | 30300 | 30350 | 30250 | 934 |
| 491 | 20240904 | 105600 | 22634351050 | 30300 | 30300 | 30300 | 30250 | 670 |
| 492 | 20240904 | 105500 | 22614079500 | 30250 | 30300 | 30350 | 30250 | 916 |
| 493 | 20240904 | 105400 | 22586355650 | 30300 | 30300 | 30400 | 30250 | 1538 |
| 494 | 20240904 | 105300 | 22539762700 | 30400 | 30400 | 30400 | 30350 | 845 |
| 495 | 20240904 | 105200 | 22514111650 | 30400 | 30350 | 30400 | 30300 | 538 |
| 496 | 20240904 | 105100 | 22497780100 | 30350 | 30350 | 30400 | 30300 | 806 |
| 497 | 20240904 | 105000 | 22473333050 | 30350 | 30300 | 30400 | 30300 | 472 |
| 498 | 20240904 | 104900 | 22459026300 | 30300 | 30350 | 30450 | 30300 | 20220 |
| 499 | 20240904 | 104800 | 21845374650 | 30400 | 30400 | 30400 | 30350 | 926 |
| 500 | 20240904 | 104700 | 21817238900 | 30400 | 30400 | 30400 | 30350 | 454 |
| 501 | 20240904 | 104600 | 21803440300 | 30400 | 30450 | 30450 | 30350 | 502 |
| 502 | 20240904 | 104500 | 21788165950 | 30450 | 30350 | 30450 | 30350 | 1767 |
| 503 | 20240904 | 104400 | 21734466150 | 30400 | 30400 | 30400 | 30350 | 540 |
| 504 | 20240904 | 104300 | 21718075500 | 30400 | 30400 | 30400 | 30300 | 541 |
| 505 | 20240904 | 104200 | 21701653400 | 30400 | 30400 | 30400 | 30350 | 547 |
| 506 | 20240904 | 104100 | 21685031250 | 30400 | 30350 | 30400 | 30300 | 2130 |
| 507 | 20240904 | 104000 | 21620391900 | 30300 | 30300 | 30350 | 30300 | 310 |
| 508 | 20240904 | 103900 | 21610991450 | 30300 | 30400 | 30400 | 30300 | 575 |
| 509 | 20240904 | 103800 | 21593551400 | 30400 | 30400 | 30400 | 30300 | 1665 |
| 510 | 20240904 | 103700 | 21543073500 | 30400 | 30350 | 30400 | 30350 | 474 |
| 511 | 20240904 | 103600 | 21528668900 | 30400 | 30350 | 30400 | 30300 | 772 |
| 512 | 20240904 | 103500 | 21505242700 | 30350 | 30350 | 30400 | 30300 | 744 |
| 513 | 20240904 | 103400 | 21482671550 | 30350 | 30350 | 30400 | 30300 | 2205 |
| 514 | 20240904 | 103300 | 21415751950 | 30350 | 30300 | 30350 | 30250 | 1237 |
| 515 | 20240904 | 103200 | 21378262300 | 30300 | 30350 | 30350 | 30250 | 2121 |
| 516 | 20240904 | 103100 | 21313997950 | 30350 | 30250 | 30350 | 30200 | 2482 |
| 517 | 20240904 | 103000 | 21238854300 | 30200 | 30200 | 30250 | 30200 | 1554 |
| 518 | 20240904 | 102900 | 21191914750 | 30250 | 30200 | 30250 | 30150 | 726 |
| 519 | 20240904 | 102800 | 21169985200 | 30250 | 30200 | 30250 | 30100 | 3454 |
| 520 | 20240904 | 102700 | 21065817600 | 30200 | 30200 | 30250 | 30150 | 1325 |
| 521 | 20240904 | 102600 | 21025831150 | 30250 | 30200 | 30250 | 30150 | 2451 |
| 522 | 20240904 | 102500 | 20951842500 | 30250 | 30200 | 30250 | 30150 | 5821 |
| 523 | 20240904 | 102400 | 20776033250 | 30250 | 30350 | 30350 | 30150 | 6717 |
| 524 | 20240904 | 102300 | 20572892300 | 30350 | 30400 | 30400 | 30300 | 2268 |
| 525 | 20240904 | 102200 | 20504054050 | 30400 | 30550 | 30550 | 30400 | 2744 |
| 526 | 20240904 | 102100 | 20420522850 | 30550 | 30550 | 30550 | 30450 | 1099 |
| 527 | 20240904 | 102000 | 20387000250 | 30500 | 30550 | 30600 | 30500 | 1650 |
| 528 | 20240904 | 101900 | 20336610050 | 30600 | 30600 | 30650 | 30600 | 2888 |
| 529 | 20240904 | 101800 | 20248230600 | 30650 | 30700 | 30700 | 30600 | 1692 |
| 530 | 20240904 | 101700 | 20196374400 | 30700 | 30600 | 30700 | 30600 | 1614 |
| 531 | 20240904 | 101600 | 20146876350 | 30600 | 30550 | 30600 | 30450 | 1097 |
| 532 | 20240904 | 101500 | 20113373050 | 30550 | 30500 | 30550 | 30400 | 1852 |
| 533 | 20240904 | 101400 | 20056956900 | 30500 | 30450 | 30500 | 30350 | 5486 |
| 534 | 20240904 | 101300 | 19890024400 | 30500 | 30600 | 30650 | 30450 | 8285 |
| 535 | 20240904 | 101200 | 19637348250 | 30650 | 30700 | 30700 | 30550 | 4177 |
| 536 | 20240904 | 101100 | 19509412300 | 30700 | 30750 | 30750 | 30650 | 2509 |
| 537 | 20240904 | 101000 | 19432378600 | 30750 | 30750 | 30800 | 30700 | 2763 |
| 538 | 20240904 | 100900 | 19347395850 | 30750 | 30600 | 30750 | 30600 | 1964 |
| 539 | 20240904 | 100800 | 19287165100 | 30650 | 30700 | 30700 | 30600 | 9327 |
| 540 | 20240904 | 100700 | 19001441400 | 30700 | 30700 | 30750 | 30650 | 3600 |
| 541 | 20240904 | 100600 | 18890993800 | 30700 | 30800 | 30800 | 30700 | 3873 |
| 542 | 20240904 | 100500 | 18771867100 | 30800 | 30700 | 30800 | 30700 | 6248 |
| 543 | 20240904 | 100400 | 18579662300 | 30750 | 30700 | 30750 | 30700 | 3498 |
| 544 | 20240904 | 100300 | 18472259150 | 30700 | 30650 | 30700 | 30650 | 2285 |
| 545 | 20240904 | 100200 | 18402166250 | 30650 | 30700 | 30750 | 30600 | 9404 |
| 546 | 20240904 | 100100 | 18114031350 | 30650 | 30650 | 30750 | 30600 | 3401 |
| 547 | 20240904 | 100000 | 18009675300 | 30600 | 30750 | 30850 | 30600 | 13086 |
| 548 | 20240904 | 095900 | 17607363850 | 30750 | 30750 | 30850 | 30750 | 5346 |
| 549 | 20240904 | 095800 | 17442716300 | 30800 | 30750 | 30800 | 30700 | 5186 |
| 550 | 20240904 | 095700 | 17283260400 | 30700 | 30700 | 30800 | 30700 | 3334 |
| 551 | 20240904 | 095600 | 17180828400 | 30700 | 30700 | 30850 | 30650 | 11012 |
| 552 | 20240904 | 095500 | 16842247200 | 30750 | 30700 | 30750 | 30600 | 8977 |
| 553 | 20240904 | 095400 | 16566702950 | 30750 | 30800 | 30850 | 30650 | 12969 |
| 554 | 20240904 | 095300 | 16168219800 | 30800 | 30900 | 30950 | 30750 | 14006 |
| 555 | 20240904 | 095200 | 15736280350 | 30950 | 30950 | 31000 | 30850 | 32595 |
| 556 | 20240904 | 095100 | 14728645700 | 30950 | 30600 | 30950 | 30600 | 38161 |
| 557 | 20240904 | 095000 | 13555391400 | 30600 | 30400 | 30650 | 30400 | 13276 |
| 558 | 20240904 | 094900 | 13150212000 | 30350 | 30350 | 30400 | 30300 | 9423 |
| 559 | 20240904 | 094800 | 12864264200 | 30400 | 30300 | 30400 | 30250 | 6074 |
| 560 | 20240904 | 094700 | 12680078700 | 30300 | 30200 | 30300 | 30200 | 5605 |
| 561 | 20240904 | 094600 | 12510367700 | 30250 | 30100 | 30250 | 30050 | 6042 |
| 562 | 20240904 | 094500 | 12328184650 | 30050 | 30100 | 30150 | 30050 | 2894 |
| 563 | 20240904 | 094400 | 12241130300 | 30100 | 30150 | 30200 | 30100 | 3403 |
| 564 | 20240904 | 094300 | 12138553000 | 30150 | 30050 | 30150 | 30000 | 6312 |
| 565 | 20240904 | 094200 | 11948671550 | 30050 | 30100 | 30100 | 30000 | 2160 |
| 566 | 20240904 | 094100 | 11883761400 | 30100 | 30050 | 30100 | 30050 | 5176 |
| 567 | 20240904 | 094000 | 11728161400 | 30100 | 30000 | 30100 | 29950 | 5064 |
| 568 | 20240904 | 093900 | 11576186150 | 30000 | 30000 | 30000 | 29900 | 1223 |
| 569 | 20240904 | 093800 | 11539555750 | 30000 | 30050 | 30050 | 29900 | 4684 |
| 570 | 20240904 | 093700 | 11399197250 | 30050 | 30000 | 30050 | 29950 | 4968 |
| 571 | 20240904 | 093600 | 11250168050 | 30000 | 29950 | 30050 | 29950 | 6545 |
| 572 | 20240904 | 093500 | 11053881650 | 29950 | 29950 | 30000 | 29850 | 4164 |
| 573 | 20240904 | 093400 | 10929318250 | 29950 | 29750 | 29950 | 29750 | 3516 |
| 574 | 20240904 | 093300 | 10824403800 | 29800 | 29750 | 29800 | 29700 | 1852 |
| 575 | 20240904 | 093200 | 10769316850 | 29800 | 29700 | 29850 | 29700 | 2204 |
| 576 | 20240904 | 093100 | 10703696250 | 29750 | 29650 | 29750 | 29600 | 3197 |
| 577 | 20240904 | 093000 | 10608867750 | 29650 | 29700 | 29750 | 29650 | 5922 |
| 578 | 20240904 | 092900 | 10433195750 | 29750 | 29900 | 29900 | 29700 | 8947 |
| 579 | 20240904 | 092800 | 10166580300 | 29950 | 29900 | 29950 | 29900 | 1800 |
| 580 | 20240904 | 092700 | 10112737800 | 29850 | 29900 | 29950 | 29800 | 3868 |
| 581 | 20240904 | 092600 | 9997200400 | 29950 | 30000 | 30050 | 29900 | 3882 |
| 582 | 20240904 | 092500 | 9880976650 | 29950 | 30050 | 30150 | 29950 | 19379 |
| 583 | 20240904 | 092400 | 9298861200 | 30050 | 29950 | 30100 | 29900 | 4421 |
| 584 | 20240904 | 092300 | 9166068800 | 29950 | 30000 | 30000 | 29900 | 4743 |
| 585 | 20240904 | 092200 | 9023993850 | 30000 | 29950 | 30000 | 29850 | 5062 |
| 586 | 20240904 | 092100 | 8872441200 | 30000 | 29850 | 30000 | 29800 | 12267 |
| 587 | 20240904 | 092000 | 8505574400 | 29850 | 29850 | 29900 | 29800 | 4981 |
| 588 | 20240904 | 091900 | 8356930500 | 29850 | 29650 | 29850 | 29600 | 14211 |
| 589 | 20240904 | 091800 | 7934637550 | 29700 | 29750 | 29800 | 29700 | 2703 |
| 590 | 20240904 | 091700 | 7854286550 | 29750 | 29750 | 29800 | 29750 | 4547 |
| 591 | 20240904 | 091600 | 7718987900 | 29800 | 29800 | 29850 | 29750 | 4654 |
| 592 | 20240904 | 091500 | 7580288000 | 29800 | 29800 | 29800 | 29700 | 9153 |
| 593 | 20240904 | 091400 | 7307840700 | 29700 | 29750 | 29850 | 29600 | 16733 |
| 594 | 20240904 | 091300 | 6811247050 | 29750 | 29550 | 29800 | 29550 | 15036 |
| 595 | 20240904 | 091200 | 6365378100 | 29600 | 29700 | 29700 | 29550 | 10430 |
| 596 | 20240904 | 091100 | 6056565900 | 29700 | 29600 | 29700 | 29550 | 3930 |
| 597 | 20240904 | 091000 | 5940129700 | 29600 | 29700 | 29750 | 29550 | 12577 |
| 598 | 20240904 | 090900 | 5567187500 | 29750 | 29550 | 29750 | 29550 | 7801 |
| 599 | 20240904 | 090800 | 5335877250 | 29600 | 29400 | 29650 | 29400 | 12061 |
| 600 | 20240904 | 090700 | 4979372750 | 29400 | 29300 | 29500 | 29250 | 10095 |
| 601 | 20240904 | 090600 | 4683183550 | 29300 | 29550 | 29550 | 29300 | 13474 |
| 602 | 20240904 | 090500 | 4286818550 | 29550 | 29450 | 29600 | 29400 | 12453 |
| 603 | 20240904 | 090400 | 3919133050 | 29450 | 29450 | 29500 | 29350 | 13621 |
| 604 | 20240904 | 090300 | 3518436050 | 29450 | 29450 | 29600 | 29400 | 7132 |
| 605 | 20240904 | 090200 | 3308208700 | 29450 | 29500 | 29550 | 29350 | 20386 |
| 606 | 20240904 | 090100 | 2707354350 | 29500 | 29100 | 29600 | 29050 | 34221 |
| 607 | 20240904 | 090000 | 1702056850 | 29100 | 29100 | 29350 | 28900 | 58145 |