33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 10991 |
| 3 | 20240905 | 191000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20240905 | 190900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20240905 | 190800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20240905 | 190700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20240905 | 190600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20240905 | 190500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20240905 | 190400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20240905 | 190300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20240905 | 190200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20240905 | 190100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20240905 | 190000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20240905 | 185900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20240905 | 185800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20240905 | 185700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20240905 | 185600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20240905 | 185500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20240905 | 185400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20240905 | 185300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20240905 | 185200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20240905 | 185100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20240905 | 185000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20240905 | 184900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20240905 | 184800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20240905 | 184700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20240905 | 184600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20240905 | 184500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20240905 | 184400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20240905 | 184300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20240905 | 184200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20240905 | 184100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 10991 |
| 33 | 20240905 | 184000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20240905 | 183900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20240905 | 183800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20240905 | 183700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20240905 | 183600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20240905 | 183500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20240905 | 183400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20240905 | 183300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20240905 | 183200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20240905 | 183100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20240905 | 183000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20240905 | 182900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20240905 | 182800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20240905 | 182700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20240905 | 182600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20240905 | 182500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20240905 | 182400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20240905 | 182300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20240905 | 182200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20240905 | 182100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20240905 | 182000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20240905 | 181900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20240905 | 181800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20240905 | 181700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20240905 | 181600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20240905 | 181500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20240905 | 181400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20240905 | 181300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20240905 | 181200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20240905 | 181100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 10991 |
| 63 | 20240905 | 181000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20240905 | 180900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20240905 | 180800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20240905 | 180700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20240905 | 180600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20240905 | 180500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20240905 | 180400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20240905 | 180300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20240905 | 180200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20240905 | 180100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20240905 | 180000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20240905 | 175900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20240905 | 175800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20240905 | 175700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20240905 | 175600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20240905 | 175500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20240905 | 175400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20240905 | 175300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20240905 | 175200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20240905 | 175100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20240905 | 175000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20240905 | 174900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20240905 | 174800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20240905 | 174700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20240905 | 174600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20240905 | 174500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20240905 | 174400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20240905 | 174300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20240905 | 174200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20240905 | 174100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 10991 |
| 93 | 20240905 | 174000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20240905 | 173900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20240905 | 173800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20240905 | 173700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20240905 | 173600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20240905 | 173500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20240905 | 173400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20240905 | 173300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20240905 | 173200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20240905 | 173100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20240905 | 173000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20240905 | 172900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20240905 | 172800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20240905 | 172700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20240905 | 172600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20240905 | 172500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20240905 | 172400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20240905 | 172300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20240905 | 172200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20240905 | 172100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20240905 | 172000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20240905 | 171900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20240905 | 171800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20240905 | 171700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20240905 | 171600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20240905 | 171500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20240905 | 171400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20240905 | 171300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20240905 | 171200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20240905 | 171100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 10991 |
| 123 | 20240905 | 171000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20240905 | 170900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20240905 | 170800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20240905 | 170700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20240905 | 170600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20240905 | 170500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20240905 | 170400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20240905 | 170300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20240905 | 170200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20240905 | 170100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20240905 | 170000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20240905 | 165900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20240905 | 165800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20240905 | 165700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20240905 | 165600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20240905 | 165500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20240905 | 165400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20240905 | 165300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20240905 | 165200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20240905 | 165100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20240905 | 165000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 144 | 20240905 | 164900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20240905 | 164800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20240905 | 164700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20240905 | 164600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20240905 | 164500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20240905 | 164400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20240905 | 164300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20240905 | 164200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20240905 | 164100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 10991 |
| 153 | 20240905 | 164000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20240905 | 163900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 155 | 20240905 | 163800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 156 | 20240905 | 163700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 157 | 20240905 | 163600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 158 | 20240905 | 163500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 159 | 20240905 | 163400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 160 | 20240905 | 163300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 161 | 20240905 | 163200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 162 | 20240905 | 163100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 163 | 20240905 | 163000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 164 | 20240905 | 162900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 165 | 20240905 | 162800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 166 | 20240905 | 162700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 167 | 20240905 | 162600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 168 | 20240905 | 162500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 169 | 20240905 | 162400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 170 | 20240905 | 162300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 171 | 20240905 | 162200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 172 | 20240905 | 162100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 173 | 20240905 | 162000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 174 | 20240905 | 161900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 175 | 20240905 | 161800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 176 | 20240905 | 161700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 177 | 20240905 | 161600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 178 | 20240905 | 161500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 179 | 20240905 | 161400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 180 | 20240905 | 161300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 181 | 20240905 | 161200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 182 | 20240905 | 161100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 10991 |
| 183 | 20240905 | 161000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 184 | 20240905 | 160900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 185 | 20240905 | 160800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 186 | 20240905 | 160700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 187 | 20240905 | 160600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 188 | 20240905 | 160500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 189 | 20240905 | 160400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 190 | 20240905 | 160300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 191 | 20240905 | 160200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 192 | 20240905 | 160100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 193 | 20240905 | 160000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 194 | 20240905 | 155900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 195 | 20240905 | 155800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 196 | 20240905 | 155700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 197 | 20240905 | 155600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 198 | 20240905 | 155500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 199 | 20240905 | 155400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 200 | 20240905 | 155300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 201 | 20240905 | 155200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 202 | 20240905 | 155100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 203 | 20240905 | 155000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 204 | 20240905 | 154900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 205 | 20240905 | 154800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 206 | 20240905 | 154700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 207 | 20240905 | 154600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 208 | 20240905 | 154500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 209 | 20240905 | 154400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 210 | 20240905 | 154300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 211 | 20240905 | 154200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 212 | 20240905 | 154100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 10991 |
| 213 | 20240905 | 154000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 214 | 20240905 | 153900 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 215 | 20240905 | 153800 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 216 | 20240905 | 153700 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 217 | 20240905 | 153600 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 218 | 20240905 | 153500 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 219 | 20240905 | 153400 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 220 | 20240905 | 153300 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 221 | 20240905 | 153200 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 222 | 20240905 | 153100 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 223 | 20240905 | 153000 | 30190157000 | 40500 | 40500 | 40500 | 40500 | 10991 |
| 224 | 20240905 | 152900 | 29745021500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 225 | 20240905 | 152800 | 29745021500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 226 | 20240905 | 152700 | 29745021500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 227 | 20240905 | 152600 | 29745021500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 228 | 20240905 | 152500 | 29745021500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 229 | 20240905 | 152400 | 29745021500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 230 | 20240905 | 152300 | 29745021500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 231 | 20240905 | 152200 | 29745021500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 232 | 20240905 | 152100 | 29745021500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 233 | 20240905 | 152000 | 29745021500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 234 | 20240905 | 151900 | 29745021500 | 40500 | 40550 | 40600 | 40450 | 2508 |
| 235 | 20240905 | 151800 | 29643422800 | 40600 | 40550 | 40600 | 40500 | 1526 |
| 236 | 20240905 | 151700 | 29581535450 | 40550 | 40600 | 40650 | 40550 | 1374 |
| 237 | 20240905 | 151600 | 29525804700 | 40600 | 40650 | 40650 | 40550 | 1361 |
| 238 | 20240905 | 151500 | 29470543000 | 40600 | 40750 | 40800 | 40550 | 3956 |
| 239 | 20240905 | 151400 | 29309616950 | 40750 | 40800 | 40850 | 40750 | 1134 |
| 240 | 20240905 | 151300 | 29263331650 | 40800 | 40800 | 40800 | 40750 | 814 |
| 241 | 20240905 | 151200 | 29230155050 | 40800 | 40800 | 40850 | 40750 | 913 |
| 242 | 20240905 | 151100 | 29192909000 | 40850 | 40850 | 40850 | 40750 | 1422 |
| 243 | 20240905 | 151000 | 29134911550 | 40850 | 40850 | 40900 | 40800 | 1620 |
| 244 | 20240905 | 150900 | 29068747000 | 40850 | 40850 | 40900 | 40800 | 1435 |
| 245 | 20240905 | 150800 | 29010116750 | 40850 | 40800 | 40850 | 40750 | 1027 |
| 246 | 20240905 | 150700 | 28968211100 | 40800 | 40850 | 40850 | 40750 | 975 |
| 247 | 20240905 | 150600 | 28928432900 | 40800 | 40900 | 40900 | 40750 | 1063 |
| 248 | 20240905 | 150500 | 28885049050 | 40900 | 40850 | 40900 | 40750 | 2157 |
| 249 | 20240905 | 150400 | 28796971650 | 40850 | 40750 | 40850 | 40750 | 1173 |
| 250 | 20240905 | 150300 | 28749127050 | 40800 | 40750 | 40800 | 40700 | 1056 |
| 251 | 20240905 | 150200 | 28706066250 | 40750 | 40600 | 40750 | 40600 | 1978 |
| 252 | 20240905 | 150100 | 28625614100 | 40600 | 40650 | 40650 | 40550 | 1748 |
| 253 | 20240905 | 150000 | 28554662200 | 40650 | 40650 | 40750 | 40600 | 1124 |
| 254 | 20240905 | 145900 | 28508952150 | 40650 | 40750 | 40750 | 40600 | 2069 |
| 255 | 20240905 | 145800 | 28424749950 | 40750 | 40700 | 40800 | 40700 | 1039 |
| 256 | 20240905 | 145700 | 28382426250 | 40700 | 40750 | 40800 | 40700 | 1004 |
| 257 | 20240905 | 145600 | 28341508550 | 40750 | 40700 | 40850 | 40600 | 4834 |
| 258 | 20240905 | 145500 | 28144372850 | 40750 | 40600 | 40800 | 40450 | 3237 |
| 259 | 20240905 | 145400 | 28012791150 | 40600 | 40450 | 40650 | 40400 | 2324 |
| 260 | 20240905 | 145300 | 27918639700 | 40500 | 40500 | 40550 | 40450 | 1094 |
| 261 | 20240905 | 145200 | 27874334100 | 40500 | 40400 | 40500 | 40400 | 1544 |
| 262 | 20240905 | 145100 | 27811823250 | 40400 | 40500 | 40500 | 40400 | 1037 |
| 263 | 20240905 | 145000 | 27769869800 | 40550 | 40400 | 40550 | 40350 | 1708 |
| 264 | 20240905 | 144900 | 27700757550 | 40400 | 40450 | 40450 | 40350 | 564 |
| 265 | 20240905 | 144800 | 27677967550 | 40450 | 40500 | 40500 | 40350 | 1726 |
| 266 | 20240905 | 144700 | 27608192800 | 40500 | 40400 | 40500 | 40400 | 1498 |
| 267 | 20240905 | 144600 | 27547587150 | 40400 | 40450 | 40500 | 40400 | 1234 |
| 268 | 20240905 | 144500 | 27497672850 | 40450 | 40450 | 40500 | 40400 | 677 |
| 269 | 20240905 | 144400 | 27470304750 | 40400 | 40450 | 40500 | 40400 | 1192 |
| 270 | 20240905 | 144300 | 27422104200 | 40450 | 40500 | 40550 | 40400 | 1521 |
| 271 | 20240905 | 144200 | 27360584350 | 40500 | 40450 | 40550 | 40450 | 1080 |
| 272 | 20240905 | 144100 | 27316868600 | 40500 | 40300 | 40550 | 40300 | 1693 |
| 273 | 20240905 | 144000 | 27248338500 | 40350 | 40450 | 40450 | 40350 | 2156 |
| 274 | 20240905 | 143900 | 27161231600 | 40450 | 40400 | 40450 | 40350 | 1011 |
| 275 | 20240905 | 143800 | 27120360750 | 40400 | 40450 | 40500 | 40400 | 693 |
| 276 | 20240905 | 143700 | 27092341450 | 40450 | 40450 | 40550 | 40400 | 1379 |
| 277 | 20240905 | 143600 | 27036567900 | 40450 | 40400 | 40600 | 40400 | 968 |
| 278 | 20240905 | 143500 | 26997365400 | 40450 | 40500 | 40600 | 40450 | 1396 |
| 279 | 20240905 | 143400 | 26940783000 | 40550 | 40250 | 40600 | 40200 | 5649 |
| 280 | 20240905 | 143300 | 26712695200 | 40200 | 40150 | 40250 | 40150 | 1241 |
| 281 | 20240905 | 143200 | 26662821950 | 40200 | 40150 | 40250 | 40150 | 1099 |
| 282 | 20240905 | 143100 | 26618656350 | 40150 | 40100 | 40250 | 40050 | 1848 |
| 283 | 20240905 | 143000 | 26544456200 | 40100 | 40100 | 40150 | 40000 | 1094 |
| 284 | 20240905 | 142900 | 26500603500 | 40100 | 40150 | 40200 | 40100 | 1255 |
| 285 | 20240905 | 142800 | 26450235500 | 40200 | 40250 | 40300 | 40200 | 831 |
| 286 | 20240905 | 142700 | 26416795400 | 40200 | 40000 | 40300 | 39950 | 2857 |
| 287 | 20240905 | 142600 | 26302099550 | 40000 | 39900 | 40050 | 39900 | 1274 |
| 288 | 20240905 | 142500 | 26251166000 | 39900 | 39950 | 39950 | 39900 | 1945 |
| 289 | 20240905 | 142400 | 26173528700 | 39950 | 40000 | 40000 | 39900 | 995 |
| 290 | 20240905 | 142300 | 26133796400 | 40000 | 40000 | 40000 | 39900 | 5038 |
| 291 | 20240905 | 142200 | 25932442500 | 40000 | 40050 | 40150 | 40000 | 1029 |
| 292 | 20240905 | 142100 | 25891226700 | 40050 | 40050 | 40050 | 40000 | 1446 |
| 293 | 20240905 | 142000 | 25833315550 | 40050 | 40050 | 40200 | 40050 | 1553 |
| 294 | 20240905 | 141900 | 25771037050 | 40100 | 40050 | 40100 | 40000 | 1232 |
| 295 | 20240905 | 141800 | 25721714850 | 40050 | 40150 | 40150 | 40050 | 1179 |
| 296 | 20240905 | 141700 | 25674466950 | 40150 | 40300 | 40300 | 40150 | 1933 |
| 297 | 20240905 | 141600 | 25596726150 | 40250 | 40300 | 40300 | 40150 | 782 |
| 298 | 20240905 | 141500 | 25565261450 | 40200 | 40200 | 40300 | 40150 | 2925 |
| 299 | 20240905 | 141400 | 25447627500 | 40200 | 40000 | 40250 | 39950 | 2577 |
| 300 | 20240905 | 141300 | 25344204900 | 40000 | 40100 | 40100 | 39950 | 2066 |
| 301 | 20240905 | 141200 | 25261486300 | 40100 | 40050 | 40200 | 40000 | 909 |
| 302 | 20240905 | 141100 | 25225023950 | 40000 | 39950 | 40100 | 39950 | 1660 |
| 303 | 20240905 | 141000 | 25158549250 | 39950 | 40050 | 40050 | 39950 | 1287 |
| 304 | 20240905 | 140900 | 25107118050 | 40100 | 40200 | 40200 | 40050 | 657 |
| 305 | 20240905 | 140800 | 25080795400 | 40050 | 40000 | 40100 | 39900 | 1913 |
| 306 | 20240905 | 140700 | 25004271400 | 39950 | 39900 | 39950 | 39900 | 1820 |
| 307 | 20240905 | 140600 | 24931632400 | 39900 | 39900 | 40000 | 39850 | 2047 |
| 308 | 20240905 | 140500 | 24849939000 | 39900 | 39900 | 39950 | 39850 | 2190 |
| 309 | 20240905 | 140400 | 24762563250 | 39900 | 40000 | 40000 | 39900 | 3877 |
| 310 | 20240905 | 140300 | 24607610650 | 40000 | 40000 | 40050 | 40000 | 3108 |
| 311 | 20240905 | 140200 | 24483282800 | 40000 | 40150 | 40150 | 40000 | 1117 |
| 312 | 20240905 | 140100 | 24438540250 | 40200 | 40050 | 40200 | 40050 | 2496 |
| 313 | 20240905 | 140000 | 24338524200 | 40050 | 40050 | 40100 | 40000 | 3333 |
| 314 | 20240905 | 135900 | 24205085850 | 40050 | 40050 | 40100 | 40050 | 825 |
| 315 | 20240905 | 135800 | 24172044550 | 40050 | 40100 | 40150 | 40050 | 2309 |
| 316 | 20240905 | 135700 | 24079464300 | 40100 | 40200 | 40200 | 40100 | 626 |
| 317 | 20240905 | 135600 | 24054344550 | 40150 | 40150 | 40200 | 40100 | 1546 |
| 318 | 20240905 | 135500 | 23992286700 | 40150 | 40200 | 40200 | 40150 | 480 |
| 319 | 20240905 | 135400 | 23973001350 | 40200 | 40100 | 40250 | 40100 | 412 |
| 320 | 20240905 | 135300 | 23956444450 | 40100 | 40200 | 40250 | 40100 | 528 |
| 321 | 20240905 | 135200 | 23935233450 | 40200 | 40250 | 40300 | 40200 | 921 |
| 322 | 20240905 | 135100 | 23898182350 | 40300 | 40200 | 40300 | 40150 | 601 |
| 323 | 20240905 | 135000 | 23874006200 | 40200 | 40100 | 40200 | 40050 | 1650 |
| 324 | 20240905 | 134900 | 23807840850 | 40100 | 40100 | 40150 | 40100 | 915 |
| 325 | 20240905 | 134800 | 23771109000 | 40150 | 40100 | 40250 | 40050 | 1148 |
| 326 | 20240905 | 134700 | 23725018550 | 40150 | 40100 | 40150 | 40050 | 1776 |
| 327 | 20240905 | 134600 | 23653770150 | 40050 | 40050 | 40100 | 40050 | 602 |
| 328 | 20240905 | 134500 | 23629659800 | 40050 | 40050 | 40100 | 40050 | 751 |
| 329 | 20240905 | 134400 | 23599582200 | 40050 | 40100 | 40100 | 40050 | 1186 |
| 330 | 20240905 | 134300 | 23552055350 | 40100 | 40100 | 40150 | 40100 | 880 |
| 331 | 20240905 | 134200 | 23516767250 | 40100 | 40150 | 40150 | 40100 | 1253 |
| 332 | 20240905 | 134100 | 23466489350 | 40150 | 40150 | 40150 | 40150 | 330 |
| 333 | 20240905 | 134000 | 23453239850 | 40150 | 40100 | 40200 | 40100 | 1569 |
| 334 | 20240905 | 133900 | 23390282450 | 40150 | 40150 | 40200 | 40100 | 585 |
| 335 | 20240905 | 133800 | 23366815550 | 40150 | 40200 | 40250 | 40150 | 1693 |
| 336 | 20240905 | 133700 | 23298822500 | 40200 | 40250 | 40250 | 40200 | 566 |
| 337 | 20240905 | 133600 | 23276060100 | 40250 | 40150 | 40300 | 40150 | 598 |
| 338 | 20240905 | 133500 | 23252017300 | 40150 | 40150 | 40200 | 40150 | 1130 |
| 339 | 20240905 | 133400 | 23206646950 | 40150 | 40200 | 40200 | 40150 | 694 |
| 340 | 20240905 | 133300 | 23178770250 | 40200 | 40250 | 40250 | 40200 | 1144 |
| 341 | 20240905 | 133200 | 23132777950 | 40250 | 40250 | 40250 | 40250 | 835 |
| 342 | 20240905 | 133100 | 23099169200 | 40250 | 40300 | 40300 | 40250 | 514 |
| 343 | 20240905 | 133000 | 23078465850 | 40300 | 40300 | 40350 | 40250 | 1287 |
| 344 | 20240905 | 132900 | 23026603350 | 40300 | 40300 | 40350 | 40300 | 1302 |
| 345 | 20240905 | 132800 | 22974126250 | 40300 | 40300 | 40400 | 40300 | 330 |
| 346 | 20240905 | 132700 | 22960814250 | 40300 | 40350 | 40350 | 40250 | 983 |
| 347 | 20240905 | 132600 | 22921194600 | 40350 | 40350 | 40350 | 40350 | 433 |
| 348 | 20240905 | 132500 | 22903723050 | 40350 | 40400 | 40400 | 40350 | 366 |
| 349 | 20240905 | 132400 | 22888948000 | 40400 | 40400 | 40450 | 40350 | 808 |
| 350 | 20240905 | 132300 | 22856307000 | 40400 | 40400 | 40450 | 40400 | 340 |
| 351 | 20240905 | 132200 | 22842567750 | 40400 | 40450 | 40450 | 40400 | 407 |
| 352 | 20240905 | 132100 | 22826123400 | 40450 | 40500 | 40550 | 40450 | 1058 |
| 353 | 20240905 | 132000 | 22783308400 | 40500 | 40600 | 40650 | 40500 | 803 |
| 354 | 20240905 | 131900 | 22750721300 | 40600 | 40650 | 40650 | 40600 | 981 |
| 355 | 20240905 | 131800 | 22710862500 | 40600 | 40650 | 40700 | 40600 | 614 |
| 356 | 20240905 | 131700 | 22685905450 | 40650 | 40600 | 40700 | 40600 | 950 |
| 357 | 20240905 | 131600 | 22647312150 | 40600 | 40600 | 40700 | 40600 | 2466 |
| 358 | 20240905 | 131500 | 22547039650 | 40600 | 40550 | 40700 | 40450 | 1399 |
| 359 | 20240905 | 131400 | 22490336250 | 40700 | 40450 | 40700 | 40400 | 2480 |
| 360 | 20240905 | 131300 | 22389728450 | 40400 | 40400 | 40450 | 40350 | 991 |
| 361 | 20240905 | 131200 | 22349690100 | 40400 | 40400 | 40500 | 40400 | 382 |
| 362 | 20240905 | 131100 | 22334249150 | 40400 | 40550 | 40550 | 40400 | 2382 |
| 363 | 20240905 | 131000 | 22237845450 | 40550 | 40400 | 40600 | 40400 | 4041 |
| 364 | 20240905 | 130900 | 22074161000 | 40400 | 40350 | 40450 | 40300 | 2631 |
| 365 | 20240905 | 130800 | 21967859000 | 40400 | 40300 | 40400 | 40300 | 848 |
| 366 | 20240905 | 130700 | 21933653450 | 40300 | 40250 | 40400 | 40250 | 808 |
| 367 | 20240905 | 130600 | 21901070400 | 40250 | 40200 | 40300 | 40200 | 884 |
| 368 | 20240905 | 130500 | 21865485500 | 40200 | 40300 | 40350 | 40150 | 1060 |
| 369 | 20240905 | 130400 | 21822821350 | 40300 | 40200 | 40400 | 40150 | 1036 |
| 370 | 20240905 | 130300 | 21781076100 | 40200 | 40250 | 40250 | 40150 | 1255 |
| 371 | 20240905 | 130200 | 21730611200 | 40250 | 40200 | 40300 | 40150 | 1067 |
| 372 | 20240905 | 130100 | 21687691200 | 40200 | 40300 | 40300 | 40150 | 2802 |
| 373 | 20240905 | 130000 | 21575042550 | 40250 | 40150 | 40300 | 40150 | 1606 |
| 374 | 20240905 | 125900 | 21510440600 | 40150 | 40150 | 40200 | 40050 | 4091 |
| 375 | 20240905 | 125800 | 21346288400 | 40150 | 40150 | 40250 | 40100 | 1483 |
| 376 | 20240905 | 125700 | 21286764000 | 40150 | 40200 | 40250 | 40100 | 1503 |
| 377 | 20240905 | 125600 | 21226393150 | 40200 | 40250 | 40300 | 40150 | 2183 |
| 378 | 20240905 | 125500 | 21138556350 | 40250 | 40150 | 40300 | 40150 | 1478 |
| 379 | 20240905 | 125400 | 21079091750 | 40150 | 40200 | 40250 | 40150 | 3469 |
| 380 | 20240905 | 125300 | 20939716800 | 40200 | 40200 | 40350 | 40150 | 1177 |
| 381 | 20240905 | 125200 | 20892364850 | 40200 | 40250 | 40300 | 40200 | 2562 |
| 382 | 20240905 | 125100 | 20789300950 | 40200 | 40250 | 40300 | 40200 | 3944 |
| 383 | 20240905 | 125000 | 20630528400 | 40250 | 40300 | 40350 | 40200 | 4373 |
| 384 | 20240905 | 124900 | 20454506900 | 40300 | 40350 | 40450 | 40300 | 733 |
| 385 | 20240905 | 124800 | 20424925800 | 40400 | 40400 | 40400 | 40350 | 1349 |
| 386 | 20240905 | 124700 | 20370447050 | 40400 | 40350 | 40500 | 40350 | 1021 |
| 387 | 20240905 | 124600 | 20329179050 | 40400 | 40450 | 40450 | 40350 | 1110 |
| 388 | 20240905 | 124500 | 20284360400 | 40450 | 40450 | 40500 | 40400 | 701 |
| 389 | 20240905 | 124400 | 20255995350 | 40450 | 40450 | 40500 | 40450 | 642 |
| 390 | 20240905 | 124300 | 20230015350 | 40500 | 40400 | 40500 | 40400 | 949 |
| 391 | 20240905 | 124200 | 20191608100 | 40400 | 40550 | 40600 | 40400 | 721 |
| 392 | 20240905 | 124100 | 20162377600 | 40550 | 40300 | 40550 | 40300 | 1665 |
| 393 | 20240905 | 124000 | 20095037050 | 40300 | 40400 | 40400 | 40300 | 1318 |
| 394 | 20240905 | 123900 | 20041845650 | 40400 | 40450 | 40450 | 40400 | 1018 |
| 395 | 20240905 | 123800 | 20000698500 | 40450 | 40550 | 40550 | 40450 | 860 |
| 396 | 20240905 | 123700 | 19965877350 | 40550 | 40450 | 40550 | 40400 | 1664 |
| 397 | 20240905 | 123600 | 19898513450 | 40450 | 40400 | 40450 | 40400 | 1057 |
| 398 | 20240905 | 123500 | 19855786800 | 40400 | 40400 | 40450 | 40350 | 875 |
| 399 | 20240905 | 123400 | 19820444650 | 40350 | 40400 | 40400 | 40350 | 1495 |
| 400 | 20240905 | 123300 | 19760100400 | 40400 | 40400 | 40450 | 40350 | 970 |
| 401 | 20240905 | 123200 | 19720907450 | 40450 | 40450 | 40450 | 40400 | 1059 |
| 402 | 20240905 | 123100 | 19678103000 | 40450 | 40400 | 40500 | 40400 | 341 |
| 403 | 20240905 | 123000 | 19664315950 | 40450 | 40500 | 40500 | 40400 | 594 |
| 404 | 20240905 | 122900 | 19640288000 | 40500 | 40450 | 40550 | 40400 | 1642 |
| 405 | 20240905 | 122800 | 19573862450 | 40500 | 40500 | 40500 | 40400 | 1816 |
| 406 | 20240905 | 122700 | 19500381050 | 40450 | 40500 | 40550 | 40450 | 1063 |
| 407 | 20240905 | 122600 | 19457361950 | 40500 | 40550 | 40550 | 40500 | 427 |
| 408 | 20240905 | 122500 | 19440059250 | 40550 | 40550 | 40600 | 40550 | 575 |
| 409 | 20240905 | 122400 | 19416737200 | 40600 | 40450 | 40650 | 40400 | 1834 |
| 410 | 20240905 | 122300 | 19342383600 | 40450 | 40500 | 40500 | 40450 | 1331 |
| 411 | 20240905 | 122200 | 19288518900 | 40500 | 40500 | 40550 | 40500 | 1766 |
| 412 | 20240905 | 122100 | 19216973350 | 40500 | 40550 | 40550 | 40500 | 851 |
| 413 | 20240905 | 122000 | 19182482250 | 40550 | 40550 | 40650 | 40500 | 1067 |
| 414 | 20240905 | 121900 | 19139212800 | 40550 | 40550 | 40600 | 40500 | 1015 |
| 415 | 20240905 | 121800 | 19098063550 | 40550 | 40600 | 40600 | 40550 | 2080 |
| 416 | 20240905 | 121700 | 19013692100 | 40650 | 40600 | 40650 | 40550 | 1523 |
| 417 | 20240905 | 121600 | 18951871200 | 40600 | 40600 | 40650 | 40600 | 671 |
| 418 | 20240905 | 121500 | 18924628550 | 40600 | 40650 | 40650 | 40600 | 1229 |
| 419 | 20240905 | 121400 | 18874707350 | 40650 | 40650 | 40700 | 40650 | 850 |
| 420 | 20240905 | 121300 | 18840144550 | 40650 | 40700 | 40700 | 40650 | 298 |
| 421 | 20240905 | 121200 | 18828025350 | 40650 | 40650 | 40700 | 40600 | 1647 |
| 422 | 20240905 | 121100 | 18761072250 | 40600 | 40650 | 40700 | 40600 | 3174 |
| 423 | 20240905 | 121000 | 18632172800 | 40650 | 40650 | 40700 | 40600 | 1018 |
| 424 | 20240905 | 120900 | 18590811350 | 40650 | 40650 | 40700 | 40650 | 1976 |
| 425 | 20240905 | 120800 | 18510485400 | 40650 | 40750 | 40800 | 40650 | 1926 |
| 426 | 20240905 | 120700 | 18432065100 | 40750 | 40750 | 40800 | 40750 | 485 |
| 427 | 20240905 | 120600 | 18412290250 | 40750 | 40750 | 40800 | 40750 | 293 |
| 428 | 20240905 | 120500 | 18400343100 | 40750 | 40800 | 40800 | 40750 | 1323 |
| 429 | 20240905 | 120400 | 18346400900 | 40800 | 40800 | 40850 | 40800 | 589 |
| 430 | 20240905 | 120300 | 18322369450 | 40850 | 40800 | 40900 | 40800 | 340 |
| 431 | 20240905 | 120200 | 18308481750 | 40800 | 40800 | 40850 | 40800 | 549 |
| 432 | 20240905 | 120100 | 18286082500 | 40800 | 40850 | 40900 | 40800 | 659 |
| 433 | 20240905 | 120000 | 18259176700 | 40850 | 40850 | 40850 | 40800 | 778 |
| 434 | 20240905 | 115900 | 18227401200 | 40850 | 40900 | 40900 | 40800 | 2100 |
| 435 | 20240905 | 115800 | 18141580600 | 40900 | 40950 | 40950 | 40900 | 469 |
| 436 | 20240905 | 115700 | 18122388850 | 40900 | 40950 | 41000 | 40900 | 324 |
| 437 | 20240905 | 115600 | 18109125900 | 40950 | 40950 | 41000 | 40900 | 538 |
| 438 | 20240905 | 115500 | 18087095600 | 40950 | 41050 | 41050 | 40950 | 410 |
| 439 | 20240905 | 115400 | 18070301200 | 41000 | 40900 | 41000 | 40900 | 992 |
| 440 | 20240905 | 115300 | 18029647350 | 40900 | 41000 | 41000 | 40900 | 830 |
| 441 | 20240905 | 115200 | 17995647450 | 41000 | 41000 | 41050 | 41000 | 404 |
| 442 | 20240905 | 115100 | 17979083300 | 41000 | 40950 | 41050 | 40950 | 826 |
| 443 | 20240905 | 115000 | 17945234500 | 40950 | 40900 | 41000 | 40900 | 1127 |
| 444 | 20240905 | 114900 | 17899096600 | 40950 | 40950 | 40950 | 40850 | 1059 |
| 445 | 20240905 | 114800 | 17855821600 | 40900 | 40850 | 40900 | 40800 | 751 |
| 446 | 20240905 | 114700 | 17825159050 | 40850 | 40900 | 40950 | 40800 | 954 |
| 447 | 20240905 | 114600 | 17786187550 | 40800 | 40850 | 40900 | 40800 | 3481 |
| 448 | 20240905 | 114500 | 17644135600 | 40900 | 40900 | 40950 | 40850 | 561 |
| 449 | 20240905 | 114400 | 17621209100 | 40950 | 40900 | 41000 | 40900 | 519 |
| 450 | 20240905 | 114300 | 17599965650 | 41000 | 40900 | 41000 | 40850 | 441 |
| 451 | 20240905 | 114200 | 17581927450 | 40850 | 41000 | 41000 | 40800 | 1765 |
| 452 | 20240905 | 114100 | 17509746200 | 41000 | 41000 | 41100 | 41000 | 1195 |
| 453 | 20240905 | 114000 | 17460722200 | 41000 | 41000 | 41050 | 41000 | 675 |
| 454 | 20240905 | 113900 | 17433045500 | 41050 | 41000 | 41050 | 41000 | 684 |
| 455 | 20240905 | 113800 | 17404998350 | 41000 | 41050 | 41100 | 41000 | 816 |
| 456 | 20240905 | 113700 | 17371510400 | 41100 | 41000 | 41100 | 41000 | 611 |
| 457 | 20240905 | 113600 | 17346441300 | 41000 | 41050 | 41100 | 41000 | 1707 |
| 458 | 20240905 | 113500 | 17276416000 | 41050 | 41100 | 41150 | 41050 | 1006 |
| 459 | 20240905 | 113400 | 17235097400 | 41100 | 41250 | 41250 | 41100 | 1009 |
| 460 | 20240905 | 113300 | 17193539600 | 41200 | 41150 | 41250 | 41150 | 487 |
| 461 | 20240905 | 113200 | 17173477650 | 41150 | 41150 | 41250 | 41100 | 832 |
| 462 | 20240905 | 113100 | 17139217300 | 41150 | 41050 | 41200 | 41050 | 459 |
| 463 | 20240905 | 113000 | 17120348200 | 41050 | 41100 | 41100 | 41000 | 1026 |
| 464 | 20240905 | 112900 | 17078251850 | 41100 | 41100 | 41100 | 41000 | 4183 |
| 465 | 20240905 | 112800 | 16906670000 | 41100 | 41100 | 41150 | 41100 | 619 |
| 466 | 20240905 | 112700 | 16881228950 | 41100 | 41100 | 41150 | 41100 | 594 |
| 467 | 20240905 | 112600 | 16856815500 | 41100 | 41050 | 41250 | 41050 | 1033 |
| 468 | 20240905 | 112500 | 16814345800 | 41050 | 41050 | 41100 | 41050 | 504 |
| 469 | 20240905 | 112400 | 16793656100 | 41050 | 41100 | 41100 | 41050 | 1339 |
| 470 | 20240905 | 112300 | 16738635200 | 41150 | 41200 | 41200 | 41100 | 1725 |
| 471 | 20240905 | 112200 | 16667673900 | 41200 | 41000 | 41250 | 40950 | 2162 |
| 472 | 20240905 | 112100 | 16578786550 | 40950 | 40800 | 41050 | 40800 | 2177 |
| 473 | 20240905 | 112000 | 16489699500 | 40850 | 40800 | 40900 | 40800 | 1459 |
| 474 | 20240905 | 111900 | 16430137150 | 40850 | 40900 | 40900 | 40850 | 2750 |
| 475 | 20240905 | 111800 | 16317724900 | 40950 | 41050 | 41050 | 40900 | 1667 |
| 476 | 20240905 | 111700 | 16249453850 | 41050 | 41000 | 41050 | 40950 | 1338 |
| 477 | 20240905 | 111600 | 16194602550 | 41000 | 40950 | 41000 | 40950 | 621 |
| 478 | 20240905 | 111500 | 16169144050 | 41000 | 41000 | 41000 | 40950 | 720 |
| 479 | 20240905 | 111400 | 16139633000 | 41000 | 41100 | 41100 | 41000 | 599 |
| 480 | 20240905 | 111300 | 16115066550 | 41100 | 41100 | 41150 | 41100 | 755 |
| 481 | 20240905 | 111200 | 16084036000 | 41150 | 41100 | 41200 | 41100 | 839 |
| 482 | 20240905 | 111100 | 16049517850 | 41100 | 41100 | 41150 | 41000 | 931 |
| 483 | 20240905 | 111000 | 16011255050 | 41000 | 40900 | 41100 | 40850 | 2251 |
| 484 | 20240905 | 110900 | 15919072150 | 40900 | 40850 | 40950 | 40850 | 1058 |
| 485 | 20240905 | 110800 | 15875822550 | 40850 | 40950 | 41000 | 40850 | 2033 |
| 486 | 20240905 | 110700 | 15792674800 | 40950 | 40900 | 41050 | 40850 | 3834 |
| 487 | 20240905 | 110600 | 15635732950 | 40950 | 41050 | 41050 | 40900 | 3779 |
| 488 | 20240905 | 110500 | 15480819500 | 41050 | 41100 | 41150 | 41050 | 2093 |
| 489 | 20240905 | 110400 | 15394885250 | 41100 | 41150 | 41150 | 41100 | 2317 |
| 490 | 20240905 | 110300 | 15299654650 | 41150 | 41200 | 41200 | 41150 | 819 |
| 491 | 20240905 | 110200 | 15265947200 | 41200 | 41100 | 41250 | 41100 | 580 |
| 492 | 20240905 | 110100 | 15242054650 | 41150 | 41200 | 41300 | 41100 | 2565 |
| 493 | 20240905 | 110000 | 15136445500 | 41250 | 41300 | 41350 | 41200 | 950 |
| 494 | 20240905 | 105900 | 15097255450 | 41300 | 41300 | 41350 | 41250 | 1323 |
| 495 | 20240905 | 105800 | 15042640200 | 41350 | 41350 | 41400 | 41350 | 209 |
| 496 | 20240905 | 105700 | 15033995750 | 41350 | 41350 | 41500 | 41350 | 501 |
| 497 | 20240905 | 105600 | 15013274300 | 41400 | 41300 | 41400 | 41250 | 754 |
| 498 | 20240905 | 105500 | 14982129550 | 41300 | 41400 | 41400 | 41300 | 1882 |
| 499 | 20240905 | 105400 | 14904344050 | 41400 | 41500 | 41550 | 41400 | 352 |
| 500 | 20240905 | 105300 | 14889749600 | 41500 | 41500 | 41550 | 41350 | 1562 |
| 501 | 20240905 | 105200 | 14825054700 | 41450 | 41500 | 41500 | 41400 | 945 |
| 502 | 20240905 | 105100 | 14785905050 | 41500 | 41500 | 41550 | 41350 | 2079 |
| 503 | 20240905 | 105000 | 14699790500 | 41500 | 41600 | 41700 | 41500 | 2253 |
| 504 | 20240905 | 104900 | 14606133350 | 41650 | 41700 | 41700 | 41600 | 1473 |
| 505 | 20240905 | 104800 | 14544802100 | 41700 | 41700 | 41750 | 41650 | 343 |
| 506 | 20240905 | 104700 | 14530498400 | 41700 | 41800 | 41850 | 41700 | 1056 |
| 507 | 20240905 | 104600 | 14486386100 | 41800 | 41950 | 42000 | 41800 | 1773 |
| 508 | 20240905 | 104500 | 14412079850 | 41950 | 42050 | 42100 | 41950 | 3193 |
| 509 | 20240905 | 104400 | 14278071300 | 42050 | 41950 | 42100 | 41950 | 421 |
| 510 | 20240905 | 104300 | 14260381350 | 42000 | 42000 | 42050 | 41950 | 701 |
| 511 | 20240905 | 104200 | 14230960200 | 42050 | 42050 | 42050 | 41950 | 858 |
| 512 | 20240905 | 104100 | 14194924050 | 42050 | 42200 | 42200 | 42050 | 2051 |
| 513 | 20240905 | 104000 | 14108594850 | 42200 | 42200 | 42250 | 42200 | 481 |
| 514 | 20240905 | 103900 | 14088284900 | 42200 | 42150 | 42250 | 42150 | 532 |
| 515 | 20240905 | 103800 | 14065824900 | 42150 | 42300 | 42300 | 42150 | 1193 |
| 516 | 20240905 | 103700 | 14015422300 | 42300 | 42250 | 42350 | 42250 | 1371 |
| 517 | 20240905 | 103600 | 13957453400 | 42250 | 42000 | 42350 | 42000 | 4339 |
| 518 | 20240905 | 103500 | 13774373850 | 42050 | 42050 | 42150 | 42000 | 1345 |
| 519 | 20240905 | 103400 | 13717805250 | 42000 | 41850 | 42000 | 41850 | 2501 |
| 520 | 20240905 | 103300 | 13612855000 | 41850 | 41800 | 41900 | 41800 | 600 |
| 521 | 20240905 | 103200 | 13587762050 | 41800 | 41850 | 41900 | 41800 | 1152 |
| 522 | 20240905 | 103100 | 13539564950 | 41850 | 41750 | 41850 | 41750 | 802 |
| 523 | 20240905 | 103000 | 13506062350 | 41750 | 41650 | 41800 | 41600 | 1201 |
| 524 | 20240905 | 102900 | 13456008700 | 41650 | 41800 | 41800 | 41650 | 1019 |
| 525 | 20240905 | 102800 | 13413475550 | 41800 | 41850 | 41900 | 41800 | 1399 |
| 526 | 20240905 | 102700 | 13354972250 | 41950 | 42100 | 42100 | 41900 | 1965 |
| 527 | 20240905 | 102600 | 13272447300 | 42100 | 42050 | 42150 | 42000 | 1439 |
| 528 | 20240905 | 102500 | 13211891700 | 42100 | 42100 | 42150 | 42000 | 1802 |
| 529 | 20240905 | 102400 | 13136076150 | 42050 | 42050 | 42150 | 42050 | 1097 |
| 530 | 20240905 | 102300 | 13089892950 | 42000 | 41900 | 42100 | 41850 | 1462 |
| 531 | 20240905 | 102200 | 13028505250 | 41900 | 41900 | 42000 | 41900 | 1285 |
| 532 | 20240905 | 102100 | 12974619850 | 41900 | 41900 | 41950 | 41800 | 1231 |
| 533 | 20240905 | 102000 | 12923056600 | 41900 | 42050 | 42050 | 41900 | 2904 |
| 534 | 20240905 | 101900 | 12801101450 | 42050 | 42100 | 42250 | 42000 | 3337 |
| 535 | 20240905 | 101800 | 12660483850 | 42100 | 41900 | 42200 | 41850 | 5799 |
| 536 | 20240905 | 101700 | 12416847750 | 41850 | 41750 | 41950 | 41750 | 2573 |
| 537 | 20240905 | 101600 | 12309167600 | 41700 | 41700 | 41750 | 41550 | 3497 |
| 538 | 20240905 | 101500 | 12163564900 | 41600 | 41700 | 41750 | 41600 | 5037 |
| 539 | 20240905 | 101400 | 11953486150 | 41650 | 41600 | 41700 | 41550 | 6263 |
| 540 | 20240905 | 101300 | 11692718350 | 41600 | 41550 | 41600 | 41500 | 776 |
| 541 | 20240905 | 101200 | 11660471350 | 41550 | 41350 | 41600 | 41350 | 2092 |
| 542 | 20240905 | 101100 | 11573638950 | 41350 | 41300 | 41400 | 41250 | 1652 |
| 543 | 20240905 | 101000 | 11505363400 | 41250 | 41300 | 41300 | 41250 | 514 |
| 544 | 20240905 | 100900 | 11484153300 | 41250 | 41300 | 41400 | 41250 | 1155 |
| 545 | 20240905 | 100800 | 11436469100 | 41250 | 41200 | 41350 | 41200 | 2866 |
| 546 | 20240905 | 100700 | 11318211200 | 41200 | 41450 | 41500 | 41200 | 1460 |
| 547 | 20240905 | 100600 | 11257839250 | 41450 | 41450 | 41550 | 41450 | 2829 |
| 548 | 20240905 | 100500 | 11140408300 | 41450 | 41450 | 41500 | 41400 | 1982 |
| 549 | 20240905 | 100400 | 11058196650 | 41450 | 41400 | 41450 | 41400 | 1867 |
| 550 | 20240905 | 100300 | 10980831150 | 41400 | 41150 | 41400 | 41150 | 1874 |
| 551 | 20240905 | 100200 | 10903435650 | 41250 | 41150 | 41250 | 41150 | 1372 |
| 552 | 20240905 | 100100 | 10846933100 | 41150 | 40950 | 41200 | 40950 | 1371 |
| 553 | 20240905 | 100000 | 10790627650 | 40950 | 41150 | 41200 | 40950 | 3681 |
| 554 | 20240905 | 095900 | 10639315000 | 41150 | 41250 | 41350 | 41150 | 3600 |
| 555 | 20240905 | 095800 | 10490790400 | 41250 | 41250 | 41300 | 41250 | 1736 |
| 556 | 20240905 | 095700 | 10419171550 | 41250 | 41150 | 41300 | 40900 | 14456 |
| 557 | 20240905 | 095600 | 9825304000 | 41150 | 41300 | 41350 | 41150 | 7245 |
| 558 | 20240905 | 095500 | 9526526300 | 41350 | 41450 | 41550 | 41300 | 8297 |
| 559 | 20240905 | 095400 | 9182762950 | 41450 | 41500 | 41550 | 41450 | 2350 |
| 560 | 20240905 | 095300 | 9085258800 | 41450 | 41450 | 41500 | 41400 | 2507 |
| 561 | 20240905 | 095200 | 8981347550 | 41450 | 41650 | 41650 | 41450 | 5558 |
| 562 | 20240905 | 095100 | 8750514550 | 41600 | 41650 | 41700 | 41550 | 6813 |
| 563 | 20240905 | 095000 | 8467006900 | 41650 | 41750 | 41900 | 41650 | 6893 |
| 564 | 20240905 | 094900 | 8178948350 | 41800 | 41750 | 41800 | 41650 | 2499 |
| 565 | 20240905 | 094800 | 8074708100 | 41700 | 41950 | 41950 | 41650 | 5373 |
| 566 | 20240905 | 094700 | 7850090700 | 41900 | 41700 | 41900 | 41450 | 9159 |
| 567 | 20240905 | 094600 | 7468527500 | 41700 | 42050 | 42100 | 41700 | 11634 |
| 568 | 20240905 | 094500 | 6981470550 | 42050 | 42050 | 42100 | 41950 | 3222 |
| 569 | 20240905 | 094400 | 6845988900 | 42050 | 42450 | 42500 | 41850 | 12378 |
| 570 | 20240905 | 094300 | 6324009950 | 42450 | 42600 | 42600 | 42450 | 2003 |
| 571 | 20240905 | 094200 | 6238907500 | 42600 | 42650 | 42700 | 42550 | 1334 |
| 572 | 20240905 | 094100 | 6182046100 | 42650 | 42750 | 42750 | 42600 | 926 |
| 573 | 20240905 | 094000 | 6142546850 | 42750 | 42500 | 42750 | 42500 | 1753 |
| 574 | 20240905 | 093900 | 6067828350 | 42500 | 42450 | 42550 | 42400 | 2326 |
| 575 | 20240905 | 093800 | 5969051800 | 42500 | 42450 | 42550 | 42400 | 3384 |
| 576 | 20240905 | 093700 | 5825429200 | 42500 | 42650 | 42650 | 42500 | 6451 |
| 577 | 20240905 | 093600 | 5551010250 | 42600 | 42700 | 42700 | 42600 | 1337 |
| 578 | 20240905 | 093500 | 5493980850 | 42650 | 42700 | 42750 | 42600 | 1808 |
| 579 | 20240905 | 093400 | 5416879550 | 42700 | 42700 | 42750 | 42650 | 2483 |
| 580 | 20240905 | 093300 | 5310821150 | 42700 | 42650 | 42750 | 42600 | 1287 |
| 581 | 20240905 | 093200 | 5255908550 | 42650 | 42900 | 42900 | 42600 | 5438 |
| 582 | 20240905 | 093100 | 5023623300 | 42900 | 42900 | 42950 | 42850 | 1399 |
| 583 | 20240905 | 093000 | 4963630400 | 42900 | 42900 | 42950 | 42800 | 1996 |
| 584 | 20240905 | 092900 | 4878086600 | 42900 | 42950 | 43000 | 42900 | 2829 |
| 585 | 20240905 | 092800 | 4756540550 | 42950 | 43050 | 43050 | 42950 | 3694 |
| 586 | 20240905 | 092700 | 4597699800 | 43050 | 43200 | 43200 | 43050 | 3220 |
| 587 | 20240905 | 092600 | 4458820950 | 43250 | 43200 | 43300 | 43200 | 726 |
| 588 | 20240905 | 092500 | 4427426600 | 43200 | 43150 | 43200 | 43150 | 462 |
| 589 | 20240905 | 092400 | 4407473800 | 43100 | 43200 | 43250 | 43100 | 2015 |
| 590 | 20240905 | 092300 | 4320481650 | 43200 | 43500 | 43650 | 43200 | 7666 |
| 591 | 20240905 | 092200 | 3987897950 | 43500 | 43350 | 43500 | 43300 | 3809 |
| 592 | 20240905 | 092100 | 3822387700 | 43300 | 43250 | 43300 | 43100 | 1956 |
| 593 | 20240905 | 092000 | 3737913500 | 43200 | 43300 | 43300 | 43150 | 1499 |
| 594 | 20240905 | 091900 | 3673114100 | 43300 | 43500 | 43500 | 43300 | 6652 |
| 595 | 20240905 | 091800 | 3384483200 | 43400 | 43250 | 43500 | 43250 | 2905 |
| 596 | 20240905 | 091700 | 3258492050 | 43250 | 43500 | 43600 | 43200 | 8469 |
| 597 | 20240905 | 091600 | 2890410550 | 43500 | 43350 | 43500 | 43300 | 3404 |
| 598 | 20240905 | 091500 | 2742763700 | 43350 | 43100 | 43400 | 42950 | 5504 |
| 599 | 20240905 | 091400 | 2505424600 | 43100 | 43150 | 43300 | 43100 | 2090 |
| 600 | 20240905 | 091300 | 2415195300 | 43050 | 43050 | 43350 | 43050 | 3553 |
| 601 | 20240905 | 091200 | 2261669050 | 43050 | 42950 | 43150 | 42950 | 2419 |
| 602 | 20240905 | 091100 | 2157505250 | 42950 | 42850 | 43050 | 42700 | 9314 |
| 603 | 20240905 | 091000 | 1757331700 | 42850 | 42700 | 42850 | 42600 | 953 |
| 604 | 20240905 | 090900 | 1716583050 | 42550 | 42850 | 42950 | 42550 | 4728 |
| 605 | 20240905 | 090800 | 1514775300 | 42800 | 42600 | 42850 | 42600 | 1156 |
| 606 | 20240905 | 090700 | 1465433150 | 42600 | 42750 | 42750 | 42550 | 4473 |
| 607 | 20240905 | 090600 | 1274776250 | 42800 | 42650 | 42950 | 42650 | 1982 |
| 608 | 20240905 | 090500 | 1189951550 | 42650 | 42900 | 42900 | 42650 | 3060 |
| 609 | 20240905 | 090400 | 1058938600 | 42950 | 43050 | 43050 | 42950 | 3710 |
| 610 | 20240905 | 090300 | 899444600 | 43050 | 43150 | 43250 | 42950 | 4079 |
| 611 | 20240905 | 090200 | 723805800 | 43150 | 43100 | 43200 | 43000 | 1530 |
| 612 | 20240905 | 090100 | 657868550 | 43100 | 43400 | 43400 | 43050 | 3655 |
| 613 | 20240905 | 090000 | 500129850 | 43250 | 43550 | 43700 | 43200 | 11461 |