31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 183200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 6903 |
| 3 | 20240904 | 183100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20240904 | 183000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20240904 | 182900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20240904 | 182800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20240904 | 182700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20240904 | 182600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20240904 | 182500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20240904 | 182400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20240904 | 182300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20240904 | 182200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20240904 | 182100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20240904 | 182000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20240904 | 181900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20240904 | 181800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20240904 | 181700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20240904 | 181600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20240904 | 181500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20240904 | 181400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20240904 | 181300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20240904 | 181200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20240904 | 181100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20240904 | 181000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20240904 | 180900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20240904 | 180800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20240904 | 180700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20240904 | 180600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20240904 | 180500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20240904 | 180400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20240904 | 180300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20240904 | 180200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 6903 |
| 33 | 20240904 | 180100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20240904 | 180000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20240904 | 175900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20240904 | 175800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20240904 | 175700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20240904 | 175600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20240904 | 175500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20240904 | 175400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20240904 | 175300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20240904 | 175200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20240904 | 175100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20240904 | 175000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20240904 | 174900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20240904 | 174800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20240904 | 174700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20240904 | 174600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20240904 | 174500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20240904 | 174400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20240904 | 174300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20240904 | 174200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20240904 | 174100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20240904 | 174000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20240904 | 173900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20240904 | 173800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20240904 | 173700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20240904 | 173600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20240904 | 173500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20240904 | 173400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20240904 | 173300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20240904 | 173200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 6903 |
| 63 | 20240904 | 173100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20240904 | 173000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20240904 | 172900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20240904 | 172800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20240904 | 172700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20240904 | 172600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20240904 | 172500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20240904 | 172400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20240904 | 172300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20240904 | 172200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20240904 | 172100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20240904 | 172000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20240904 | 171900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20240904 | 171800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20240904 | 171700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20240904 | 171600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20240904 | 171500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20240904 | 171400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20240904 | 171300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20240904 | 171200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20240904 | 171100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20240904 | 171000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20240904 | 170900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20240904 | 170800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20240904 | 170700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20240904 | 170600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20240904 | 170500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20240904 | 170400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20240904 | 170300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20240904 | 170200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 6903 |
| 93 | 20240904 | 170100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20240904 | 170000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20240904 | 165900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20240904 | 165800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20240904 | 165700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20240904 | 165600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20240904 | 165500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20240904 | 165400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20240904 | 165300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20240904 | 165200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20240904 | 165100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20240904 | 165000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20240904 | 164900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20240904 | 164800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20240904 | 164700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20240904 | 164600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20240904 | 164500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20240904 | 164400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20240904 | 164300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20240904 | 164200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20240904 | 164100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20240904 | 164000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20240904 | 163900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20240904 | 163800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20240904 | 163700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20240904 | 163600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20240904 | 163500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20240904 | 163400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20240904 | 163300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20240904 | 163200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 6903 |
| 123 | 20240904 | 163100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20240904 | 163000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20240904 | 162900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20240904 | 162800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20240904 | 162700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20240904 | 162600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20240904 | 162500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20240904 | 162400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20240904 | 162300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20240904 | 162200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20240904 | 162100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20240904 | 162000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20240904 | 161900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20240904 | 161800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20240904 | 161700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20240904 | 161600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20240904 | 161500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20240904 | 161400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20240904 | 161300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20240904 | 161200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20240904 | 161100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20240904 | 161000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20240904 | 160900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20240904 | 160800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20240904 | 160700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20240904 | 160600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20240904 | 160500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20240904 | 160400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20240904 | 160300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20240904 | 160200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 6903 |
| 153 | 20240904 | 160100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20240904 | 160000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20240904 | 155900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20240904 | 155800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20240904 | 155700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20240904 | 155600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20240904 | 155500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20240904 | 155400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20240904 | 155300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20240904 | 155200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20240904 | 155100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20240904 | 155000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20240904 | 154900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20240904 | 154800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20240904 | 154700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20240904 | 154600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20240904 | 154500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20240904 | 154400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20240904 | 154300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20240904 | 154200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20240904 | 154100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20240904 | 154000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20240904 | 153900 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20240904 | 153800 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20240904 | 153700 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20240904 | 153600 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20240904 | 153500 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20240904 | 153400 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20240904 | 153300 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20240904 | 153200 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 6903 |
| 183 | 20240904 | 153100 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20240904 | 153000 | 18152208250 | 38050 | 38050 | 38050 | 38050 | 6903 |
| 185 | 20240904 | 152900 | 17889549100 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20240904 | 152800 | 17889549100 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20240904 | 152700 | 17889549100 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20240904 | 152600 | 17889549100 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20240904 | 152500 | 17889549100 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20240904 | 152400 | 17889549100 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20240904 | 152300 | 17889549100 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20240904 | 152200 | 17889549100 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20240904 | 152100 | 17889549100 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20240904 | 152000 | 17889549100 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20240904 | 151900 | 17889549100 | 38100 | 38100 | 38150 | 38050 | 3225 |
| 196 | 20240904 | 151800 | 17766652450 | 38150 | 38100 | 38150 | 38100 | 854 |
| 197 | 20240904 | 151700 | 17734105050 | 38100 | 38050 | 38150 | 38050 | 723 |
| 198 | 20240904 | 151600 | 17706572400 | 38050 | 38050 | 38150 | 38050 | 576 |
| 199 | 20240904 | 151500 | 17684643300 | 38100 | 38050 | 38100 | 38050 | 763 |
| 200 | 20240904 | 151400 | 17655585950 | 38050 | 38050 | 38100 | 38050 | 987 |
| 201 | 20240904 | 151300 | 17618003850 | 38050 | 38050 | 38100 | 38050 | 811 |
| 202 | 20240904 | 151200 | 17587140100 | 38050 | 38100 | 38100 | 38050 | 562 |
| 203 | 20240904 | 151100 | 17565755050 | 38050 | 38100 | 38150 | 38050 | 3144 |
| 204 | 20240904 | 151000 | 17446048700 | 38100 | 38100 | 38150 | 38100 | 675 |
| 205 | 20240904 | 150900 | 17420321150 | 38100 | 38100 | 38150 | 38100 | 1029 |
| 206 | 20240904 | 150800 | 17381115700 | 38150 | 38200 | 38200 | 38150 | 1463 |
| 207 | 20240904 | 150700 | 17325296450 | 38200 | 38150 | 38200 | 38150 | 452 |
| 208 | 20240904 | 150600 | 17308035750 | 38150 | 38150 | 38200 | 38150 | 633 |
| 209 | 20240904 | 150500 | 17283869300 | 38150 | 38150 | 38200 | 38100 | 591 |
| 210 | 20240904 | 150400 | 17261327500 | 38150 | 38100 | 38150 | 38100 | 766 |
| 211 | 20240904 | 150300 | 17232115900 | 38100 | 38100 | 38150 | 38100 | 740 |
| 212 | 20240904 | 150200 | 17203921300 | 38100 | 38100 | 38150 | 38100 | 439 |
| 213 | 20240904 | 150100 | 17187187450 | 38100 | 38050 | 38150 | 38050 | 1425 |
| 214 | 20240904 | 150000 | 17132901350 | 38050 | 38050 | 38100 | 38050 | 1423 |
| 215 | 20240904 | 145900 | 17078723900 | 38050 | 38050 | 38100 | 38050 | 398 |
| 216 | 20240904 | 145800 | 17063573950 | 38100 | 38050 | 38100 | 38050 | 1032 |
| 217 | 20240904 | 145700 | 17024266050 | 38050 | 38050 | 38100 | 38000 | 671 |
| 218 | 20240904 | 145600 | 16998750100 | 38050 | 38050 | 38100 | 38050 | 686 |
| 219 | 20240904 | 145500 | 16972647150 | 38050 | 38050 | 38100 | 38050 | 708 |
| 220 | 20240904 | 145400 | 16945706450 | 38050 | 38050 | 38100 | 38050 | 434 |
| 221 | 20240904 | 145300 | 16929192200 | 38050 | 38000 | 38050 | 38000 | 1553 |
| 222 | 20240904 | 145200 | 16870143000 | 38000 | 38000 | 38050 | 38000 | 315 |
| 223 | 20240904 | 145100 | 16858167650 | 38000 | 38050 | 38050 | 38000 | 959 |
| 224 | 20240904 | 145000 | 16821692750 | 38000 | 38050 | 38050 | 38000 | 823 |
| 225 | 20240904 | 144900 | 16790388350 | 38000 | 38000 | 38050 | 38000 | 637 |
| 226 | 20240904 | 144800 | 16766177950 | 38000 | 38050 | 38100 | 38000 | 722 |
| 227 | 20240904 | 144700 | 16738707350 | 38050 | 38100 | 38100 | 38050 | 552 |
| 228 | 20240904 | 144600 | 16717684700 | 38100 | 38100 | 38200 | 38100 | 412 |
| 229 | 20240904 | 144500 | 16701976950 | 38100 | 38150 | 38150 | 38100 | 473 |
| 230 | 20240904 | 144400 | 16683954750 | 38100 | 38000 | 38200 | 38000 | 527 |
| 231 | 20240904 | 144300 | 16663865700 | 38050 | 38050 | 38100 | 38000 | 546 |
| 232 | 20240904 | 144200 | 16643090300 | 38050 | 38050 | 38100 | 38000 | 1312 |
| 233 | 20240904 | 144100 | 16593216350 | 38050 | 38050 | 38100 | 38050 | 334 |
| 234 | 20240904 | 144000 | 16580507100 | 38050 | 38050 | 38150 | 38050 | 526 |
| 235 | 20240904 | 143900 | 16560488900 | 38050 | 38000 | 38100 | 38000 | 360 |
| 236 | 20240904 | 143800 | 16546803950 | 38000 | 38000 | 38050 | 38000 | 390 |
| 237 | 20240904 | 143700 | 16531977100 | 38000 | 38000 | 38050 | 38000 | 351 |
| 238 | 20240904 | 143600 | 16518638800 | 38000 | 38000 | 38050 | 38000 | 427 |
| 239 | 20240904 | 143500 | 16502412350 | 38000 | 38000 | 38050 | 38000 | 752 |
| 240 | 20240904 | 143400 | 16473833250 | 38000 | 38000 | 38100 | 38000 | 418 |
| 241 | 20240904 | 143300 | 16457930550 | 38000 | 38000 | 38150 | 38000 | 507 |
| 242 | 20240904 | 143200 | 16438646050 | 38000 | 38000 | 38050 | 38000 | 413 |
| 243 | 20240904 | 143100 | 16422950650 | 38000 | 38000 | 38050 | 38000 | 280 |
| 244 | 20240904 | 143000 | 16412308350 | 38000 | 38000 | 38050 | 38000 | 502 |
| 245 | 20240904 | 142900 | 16393229950 | 38000 | 38050 | 38100 | 38000 | 1108 |
| 246 | 20240904 | 142800 | 16351080650 | 38050 | 38050 | 38100 | 38050 | 414 |
| 247 | 20240904 | 142700 | 16335327850 | 38050 | 37950 | 38050 | 37950 | 3441 |
| 248 | 20240904 | 142600 | 16204535100 | 37950 | 38000 | 38000 | 37950 | 1353 |
| 249 | 20240904 | 142500 | 16153142050 | 37950 | 37850 | 38000 | 37850 | 778 |
| 250 | 20240904 | 142400 | 16123627300 | 37850 | 37850 | 37900 | 37850 | 636 |
| 251 | 20240904 | 142300 | 16099544800 | 37850 | 37850 | 37900 | 37850 | 549 |
| 252 | 20240904 | 142200 | 16078759150 | 37850 | 37850 | 37900 | 37850 | 1097 |
| 253 | 20240904 | 142100 | 16037237150 | 37850 | 37850 | 37900 | 37850 | 441 |
| 254 | 20240904 | 142000 | 16020544750 | 37850 | 37850 | 37900 | 37850 | 1197 |
| 255 | 20240904 | 141900 | 15975227650 | 37850 | 37850 | 37900 | 37850 | 808 |
| 256 | 20240904 | 141800 | 15944625500 | 37850 | 37850 | 37900 | 37850 | 680 |
| 257 | 20240904 | 141700 | 15918886100 | 37850 | 37900 | 37900 | 37850 | 1318 |
| 258 | 20240904 | 141600 | 15868949700 | 37900 | 37900 | 37950 | 37900 | 517 |
| 259 | 20240904 | 141500 | 15849348150 | 37900 | 37900 | 37950 | 37900 | 769 |
| 260 | 20240904 | 141400 | 15820196100 | 37900 | 37900 | 37950 | 37900 | 361 |
| 261 | 20240904 | 141300 | 15806513000 | 37900 | 37900 | 37950 | 37900 | 618 |
| 262 | 20240904 | 141200 | 15783089200 | 37900 | 37900 | 37950 | 37900 | 737 |
| 263 | 20240904 | 141100 | 15755143600 | 37900 | 37950 | 37950 | 37900 | 1864 |
| 264 | 20240904 | 141000 | 15684419050 | 37950 | 37950 | 38000 | 37950 | 611 |
| 265 | 20240904 | 140900 | 15661228600 | 37950 | 38000 | 38050 | 37950 | 10968 |
| 266 | 20240904 | 140800 | 15244475000 | 38000 | 38000 | 38050 | 38000 | 919 |
| 267 | 20240904 | 140700 | 15209542100 | 38000 | 38000 | 38050 | 38000 | 1671 |
| 268 | 20240904 | 140600 | 15146027700 | 38000 | 38000 | 38050 | 38000 | 8349 |
| 269 | 20240904 | 140500 | 14828742000 | 38050 | 38050 | 38050 | 38000 | 2101 |
| 270 | 20240904 | 140400 | 14748829550 | 38050 | 38050 | 38100 | 38050 | 5509 |
| 271 | 20240904 | 140300 | 14539209900 | 38050 | 38100 | 38100 | 38050 | 380 |
| 272 | 20240904 | 140200 | 14524748000 | 38050 | 38050 | 38100 | 38050 | 910 |
| 273 | 20240904 | 140100 | 14490119450 | 38100 | 38050 | 38100 | 38050 | 780 |
| 274 | 20240904 | 140000 | 14460429700 | 38050 | 38050 | 38100 | 38050 | 294 |
| 275 | 20240904 | 135900 | 14449240950 | 38050 | 38100 | 38150 | 38050 | 1605 |
| 276 | 20240904 | 135800 | 14388133650 | 38100 | 38050 | 38100 | 38050 | 835 |
| 277 | 20240904 | 135700 | 14356341900 | 38050 | 38050 | 38100 | 38050 | 762 |
| 278 | 20240904 | 135600 | 14327341800 | 38050 | 38050 | 38100 | 38050 | 1022 |
| 279 | 20240904 | 135500 | 14288448900 | 38050 | 38050 | 38100 | 38050 | 1498 |
| 280 | 20240904 | 135400 | 14231422850 | 38050 | 38050 | 38100 | 38050 | 521 |
| 281 | 20240904 | 135300 | 14211587600 | 38100 | 38100 | 38150 | 38100 | 719 |
| 282 | 20240904 | 135200 | 14184192900 | 38100 | 38100 | 38150 | 38050 | 1013 |
| 283 | 20240904 | 135100 | 14145596550 | 38100 | 38050 | 38150 | 38050 | 1689 |
| 284 | 20240904 | 135000 | 14081276400 | 38050 | 38050 | 38100 | 38050 | 737 |
| 285 | 20240904 | 134900 | 14053223000 | 38050 | 38050 | 38100 | 38050 | 671 |
| 286 | 20240904 | 134800 | 14027690450 | 38050 | 38100 | 38150 | 38050 | 1087 |
| 287 | 20240904 | 134700 | 13986278200 | 38100 | 38100 | 38150 | 38100 | 340 |
| 288 | 20240904 | 134600 | 13973322650 | 38100 | 38100 | 38150 | 38100 | 503 |
| 289 | 20240904 | 134500 | 13954157450 | 38100 | 38100 | 38150 | 38100 | 335 |
| 290 | 20240904 | 134400 | 13941392150 | 38100 | 38100 | 38150 | 38100 | 517 |
| 291 | 20240904 | 134300 | 13921691200 | 38100 | 38100 | 38150 | 38100 | 1477 |
| 292 | 20240904 | 134200 | 13865417150 | 38100 | 38150 | 38150 | 38100 | 422 |
| 293 | 20240904 | 134100 | 13849335800 | 38150 | 38100 | 38150 | 38100 | 487 |
| 294 | 20240904 | 134000 | 13830775900 | 38100 | 38100 | 38150 | 38100 | 1860 |
| 295 | 20240904 | 133900 | 13759883300 | 38100 | 38100 | 38150 | 38100 | 516 |
| 296 | 20240904 | 133800 | 13740221200 | 38100 | 38100 | 38150 | 38100 | 842 |
| 297 | 20240904 | 133700 | 13708140400 | 38100 | 38150 | 38150 | 38100 | 434 |
| 298 | 20240904 | 133600 | 13691604400 | 38100 | 38100 | 38150 | 38100 | 528 |
| 299 | 20240904 | 133500 | 13671485100 | 38100 | 38150 | 38150 | 38100 | 672 |
| 300 | 20240904 | 133400 | 13645875650 | 38150 | 38100 | 38200 | 38100 | 433 |
| 301 | 20240904 | 133300 | 13629361000 | 38100 | 38100 | 38150 | 38100 | 565 |
| 302 | 20240904 | 133200 | 13607826400 | 38100 | 38100 | 38150 | 38100 | 359 |
| 303 | 20240904 | 133100 | 13594148000 | 38100 | 38150 | 38150 | 38100 | 406 |
| 304 | 20240904 | 133000 | 13578678650 | 38100 | 38100 | 38150 | 38100 | 456 |
| 305 | 20240904 | 132900 | 13561302350 | 38100 | 38100 | 38150 | 38100 | 1492 |
| 306 | 20240904 | 132800 | 13504409300 | 38100 | 38150 | 38200 | 38100 | 1485 |
| 307 | 20240904 | 132700 | 13447762100 | 38200 | 38100 | 38200 | 38100 | 1582 |
| 308 | 20240904 | 132600 | 13387432600 | 38100 | 38100 | 38100 | 38050 | 664 |
| 309 | 20240904 | 132500 | 13362146850 | 38050 | 38050 | 38100 | 38050 | 470 |
| 310 | 20240904 | 132400 | 13344261750 | 38050 | 38050 | 38100 | 38050 | 385 |
| 311 | 20240904 | 132300 | 13329603600 | 38100 | 38050 | 38100 | 38050 | 780 |
| 312 | 20240904 | 132200 | 13299898200 | 38050 | 38050 | 38100 | 38050 | 897 |
| 313 | 20240904 | 132100 | 13265761350 | 38050 | 38050 | 38100 | 38050 | 1173 |
| 314 | 20240904 | 132000 | 13221121500 | 38050 | 38050 | 38100 | 38050 | 768 |
| 315 | 20240904 | 131900 | 13191894800 | 38050 | 38100 | 38100 | 38050 | 688 |
| 316 | 20240904 | 131800 | 13165709800 | 38050 | 38100 | 38150 | 38050 | 5680 |
| 317 | 20240904 | 131700 | 12949326000 | 38100 | 38150 | 38150 | 38100 | 1937 |
| 318 | 20240904 | 131600 | 12875524500 | 38100 | 38150 | 38150 | 38100 | 550 |
| 319 | 20240904 | 131500 | 12854555350 | 38150 | 38100 | 38200 | 38100 | 1331 |
| 320 | 20240904 | 131400 | 12803821500 | 38100 | 38100 | 38150 | 38100 | 264 |
| 321 | 20240904 | 131300 | 12793762050 | 38100 | 38150 | 38200 | 38100 | 1656 |
| 322 | 20240904 | 131200 | 12730606050 | 38150 | 38150 | 38200 | 38150 | 2601 |
| 323 | 20240904 | 131100 | 12631373850 | 38150 | 38150 | 38200 | 38150 | 678 |
| 324 | 20240904 | 131000 | 12605498650 | 38150 | 38150 | 38200 | 38150 | 329 |
| 325 | 20240904 | 130900 | 12592946550 | 38150 | 38150 | 38200 | 38150 | 2054 |
| 326 | 20240904 | 130800 | 12514521000 | 38150 | 38150 | 38200 | 38150 | 2566 |
| 327 | 20240904 | 130700 | 12416620550 | 38150 | 38200 | 38250 | 38150 | 4411 |
| 328 | 20240904 | 130600 | 12248260100 | 38200 | 38200 | 38250 | 38200 | 3323 |
| 329 | 20240904 | 130500 | 12121321150 | 38200 | 38250 | 38250 | 38200 | 372 |
| 330 | 20240904 | 130400 | 12107104050 | 38200 | 38250 | 38250 | 38200 | 538 |
| 331 | 20240904 | 130300 | 12086534100 | 38250 | 38250 | 38300 | 38250 | 1340 |
| 332 | 20240904 | 130200 | 12035276950 | 38250 | 38250 | 38300 | 38250 | 646 |
| 333 | 20240904 | 130100 | 12010563800 | 38250 | 38350 | 38400 | 38250 | 1177 |
| 334 | 20240904 | 130000 | 11965463950 | 38350 | 38250 | 38400 | 38250 | 1656 |
| 335 | 20240904 | 125900 | 11902017650 | 38250 | 38250 | 38300 | 38250 | 2494 |
| 336 | 20240904 | 125800 | 11806613800 | 38300 | 38250 | 38300 | 38250 | 394 |
| 337 | 20240904 | 125700 | 11791539350 | 38300 | 38250 | 38300 | 38250 | 539 |
| 338 | 20240904 | 125600 | 11770921850 | 38250 | 38250 | 38300 | 38250 | 1957 |
| 339 | 20240904 | 125500 | 11695998400 | 38250 | 38300 | 38350 | 38250 | 4492 |
| 340 | 20240904 | 125400 | 11523955400 | 38300 | 38350 | 38400 | 38300 | 3889 |
| 341 | 20240904 | 125300 | 11374871250 | 38350 | 38400 | 38450 | 38350 | 3480 |
| 342 | 20240904 | 125200 | 11241262450 | 38400 | 38450 | 38450 | 38400 | 4203 |
| 343 | 20240904 | 125100 | 11079782700 | 38450 | 38450 | 38500 | 38450 | 408 |
| 344 | 20240904 | 125000 | 11064092700 | 38450 | 38450 | 38500 | 38450 | 5457 |
| 345 | 20240904 | 124900 | 10854264600 | 38450 | 38500 | 38550 | 38450 | 9299 |
| 346 | 20240904 | 124800 | 10496250050 | 38500 | 38500 | 38550 | 38500 | 1513 |
| 347 | 20240904 | 124700 | 10437998700 | 38500 | 38550 | 38600 | 38500 | 928 |
| 348 | 20240904 | 124600 | 10402226300 | 38550 | 38500 | 38600 | 38500 | 876 |
| 349 | 20240904 | 124500 | 10368496700 | 38500 | 38550 | 38600 | 38500 | 479 |
| 350 | 20240904 | 124400 | 10350031600 | 38500 | 38550 | 38600 | 38500 | 1388 |
| 351 | 20240904 | 124300 | 10296504250 | 38550 | 38550 | 38600 | 38550 | 459 |
| 352 | 20240904 | 124200 | 10278809200 | 38550 | 38550 | 38600 | 38550 | 115 |
| 353 | 20240904 | 124100 | 10274375400 | 38550 | 38500 | 38600 | 38500 | 335 |
| 354 | 20240904 | 124000 | 10261458850 | 38500 | 38500 | 38550 | 38500 | 356 |
| 355 | 20240904 | 123900 | 10247751500 | 38500 | 38500 | 38550 | 38500 | 402 |
| 356 | 20240904 | 123800 | 10232273900 | 38500 | 38550 | 38600 | 38500 | 1162 |
| 357 | 20240904 | 123700 | 10187483450 | 38550 | 38550 | 38600 | 38550 | 275 |
| 358 | 20240904 | 123600 | 10176878350 | 38550 | 38550 | 38600 | 38550 | 334 |
| 359 | 20240904 | 123500 | 10164001600 | 38550 | 38550 | 38600 | 38550 | 245 |
| 360 | 20240904 | 123400 | 10154554400 | 38550 | 38550 | 38600 | 38550 | 280 |
| 361 | 20240904 | 123300 | 10143758800 | 38550 | 38550 | 38550 | 38550 | 215 |
| 362 | 20240904 | 123200 | 10135470550 | 38550 | 38500 | 38600 | 38500 | 167 |
| 363 | 20240904 | 123100 | 10129032150 | 38500 | 38550 | 38550 | 38500 | 402 |
| 364 | 20240904 | 123000 | 10113539600 | 38500 | 38550 | 38600 | 38500 | 1070 |
| 365 | 20240904 | 122900 | 10072315350 | 38550 | 38500 | 38550 | 38500 | 1024 |
| 366 | 20240904 | 122800 | 10032861750 | 38500 | 38500 | 38550 | 38500 | 442 |
| 367 | 20240904 | 122700 | 10015844150 | 38550 | 38550 | 38550 | 38500 | 9616 |
| 368 | 20240904 | 122600 | 9645325600 | 38550 | 38550 | 38600 | 38550 | 569 |
| 369 | 20240904 | 122500 | 9623388700 | 38550 | 38550 | 38600 | 38550 | 535 |
| 370 | 20240904 | 122400 | 9602758350 | 38550 | 38600 | 38600 | 38550 | 798 |
| 371 | 20240904 | 122300 | 9571990350 | 38550 | 38550 | 38600 | 38550 | 307 |
| 372 | 20240904 | 122200 | 9560153850 | 38600 | 38550 | 38650 | 38550 | 276 |
| 373 | 20240904 | 122100 | 9549510000 | 38550 | 38600 | 38650 | 38550 | 1035 |
| 374 | 20240904 | 122000 | 9509560100 | 38600 | 38600 | 38650 | 38600 | 404 |
| 375 | 20240904 | 121900 | 9493965550 | 38650 | 38600 | 38650 | 38600 | 557 |
| 376 | 20240904 | 121800 | 9472464800 | 38600 | 38600 | 38650 | 38600 | 225 |
| 377 | 20240904 | 121700 | 9463779250 | 38600 | 38600 | 38650 | 38600 | 382 |
| 378 | 20240904 | 121600 | 9449033950 | 38650 | 38600 | 38650 | 38600 | 183 |
| 379 | 20240904 | 121500 | 9441969750 | 38650 | 38600 | 38650 | 38600 | 288 |
| 380 | 20240904 | 121400 | 9430851150 | 38650 | 38550 | 38650 | 38550 | 453 |
| 381 | 20240904 | 121300 | 9413366900 | 38600 | 38550 | 38600 | 38550 | 250 |
| 382 | 20240904 | 121200 | 9403726550 | 38550 | 38600 | 38600 | 38550 | 477 |
| 383 | 20240904 | 121100 | 9385323450 | 38600 | 38600 | 38600 | 38600 | 832 |
| 384 | 20240904 | 121000 | 9353208250 | 38600 | 38600 | 38700 | 38600 | 432 |
| 385 | 20240904 | 120900 | 9336515000 | 38600 | 38600 | 38650 | 38600 | 387 |
| 386 | 20240904 | 120800 | 9321570600 | 38650 | 38600 | 38650 | 38600 | 391 |
| 387 | 20240904 | 120700 | 9306475250 | 38600 | 38600 | 38650 | 38600 | 286 |
| 388 | 20240904 | 120600 | 9295434500 | 38600 | 38600 | 38650 | 38600 | 419 |
| 389 | 20240904 | 120500 | 9279259750 | 38600 | 38600 | 38650 | 38600 | 326 |
| 390 | 20240904 | 120400 | 9266673600 | 38600 | 38600 | 38650 | 38600 | 255 |
| 391 | 20240904 | 120300 | 9256829200 | 38600 | 38600 | 38650 | 38600 | 612 |
| 392 | 20240904 | 120200 | 9233200900 | 38600 | 38600 | 38650 | 38600 | 222 |
| 393 | 20240904 | 120100 | 9224629250 | 38600 | 38600 | 38650 | 38600 | 943 |
| 394 | 20240904 | 120000 | 9188217950 | 38600 | 38600 | 38650 | 38600 | 369 |
| 395 | 20240904 | 115900 | 9173972200 | 38600 | 38600 | 38650 | 38600 | 274 |
| 396 | 20240904 | 115800 | 9163393650 | 38600 | 38650 | 38650 | 38600 | 235 |
| 397 | 20240904 | 115700 | 9154322050 | 38600 | 38600 | 38650 | 38600 | 355 |
| 398 | 20240904 | 115600 | 9140612100 | 38600 | 38600 | 38650 | 38600 | 654 |
| 399 | 20240904 | 115500 | 9115341550 | 38600 | 38650 | 38650 | 38600 | 755 |
| 400 | 20240904 | 115400 | 9086195200 | 38650 | 38600 | 38650 | 38600 | 267 |
| 401 | 20240904 | 115300 | 9075883250 | 38600 | 38600 | 38650 | 38600 | 342 |
| 402 | 20240904 | 115200 | 9062678700 | 38600 | 38600 | 38650 | 38600 | 359 |
| 403 | 20240904 | 115100 | 9048817050 | 38600 | 38600 | 38650 | 38600 | 513 |
| 404 | 20240904 | 115000 | 9029010850 | 38600 | 38650 | 38650 | 38600 | 916 |
| 405 | 20240904 | 114900 | 8993611900 | 38650 | 38700 | 38700 | 38650 | 307 |
| 406 | 20240904 | 114800 | 8981745750 | 38650 | 38650 | 38700 | 38650 | 290 |
| 407 | 20240904 | 114700 | 8970535850 | 38650 | 38600 | 38700 | 38600 | 818 |
| 408 | 20240904 | 114600 | 8938923550 | 38600 | 38600 | 38650 | 38600 | 312 |
| 409 | 20240904 | 114500 | 8926878950 | 38600 | 38600 | 38650 | 38600 | 310 |
| 410 | 20240904 | 114400 | 8914905800 | 38650 | 38600 | 38650 | 38600 | 803 |
| 411 | 20240904 | 114300 | 8883881300 | 38650 | 38600 | 38800 | 38600 | 1435 |
| 412 | 20240904 | 114200 | 8828339950 | 38600 | 38600 | 38650 | 38600 | 301 |
| 413 | 20240904 | 114100 | 8816718700 | 38600 | 38600 | 38700 | 38600 | 1328 |
| 414 | 20240904 | 114000 | 8765425450 | 38650 | 38650 | 38700 | 38600 | 1624 |
| 415 | 20240904 | 113900 | 8702676200 | 38650 | 38600 | 38650 | 38600 | 440 |
| 416 | 20240904 | 113800 | 8685674400 | 38650 | 38600 | 38650 | 38600 | 948 |
| 417 | 20240904 | 113700 | 8649063850 | 38650 | 38600 | 38650 | 38600 | 134 |
| 418 | 20240904 | 113600 | 8643890800 | 38600 | 38650 | 38650 | 38600 | 338 |
| 419 | 20240904 | 113500 | 8630842400 | 38600 | 38600 | 38650 | 38600 | 285 |
| 420 | 20240904 | 113400 | 8619840600 | 38600 | 38600 | 38650 | 38600 | 214 |
| 421 | 20240904 | 113300 | 8611578400 | 38600 | 38600 | 38650 | 38600 | 775 |
| 422 | 20240904 | 113200 | 8581663300 | 38650 | 38600 | 38650 | 38600 | 228 |
| 423 | 20240904 | 113100 | 8572861300 | 38600 | 38600 | 38650 | 38600 | 453 |
| 424 | 20240904 | 113000 | 8555373350 | 38600 | 38600 | 38650 | 38600 | 435 |
| 425 | 20240904 | 112900 | 8538581300 | 38600 | 38600 | 38650 | 38600 | 152 |
| 426 | 20240904 | 112800 | 8532713500 | 38600 | 38600 | 38650 | 38600 | 2943 |
| 427 | 20240904 | 112700 | 8419102600 | 38650 | 38600 | 38650 | 38600 | 463 |
| 428 | 20240904 | 112600 | 8401226150 | 38600 | 38650 | 38650 | 38600 | 608 |
| 429 | 20240904 | 112500 | 8377756150 | 38650 | 38600 | 38650 | 38600 | 2829 |
| 430 | 20240904 | 112400 | 8268549300 | 38600 | 38650 | 38750 | 38600 | 1681 |
| 431 | 20240904 | 112300 | 8203561050 | 38650 | 38650 | 38700 | 38650 | 2059 |
| 432 | 20240904 | 112200 | 8123977600 | 38650 | 38650 | 38700 | 38650 | 334 |
| 433 | 20240904 | 112100 | 8111066500 | 38650 | 38650 | 38700 | 38650 | 444 |
| 434 | 20240904 | 112000 | 8093893750 | 38650 | 38650 | 38700 | 38650 | 376 |
| 435 | 20240904 | 111900 | 8079359950 | 38650 | 38650 | 38700 | 38650 | 446 |
| 436 | 20240904 | 111800 | 8062120000 | 38650 | 38650 | 38650 | 38650 | 92 |
| 437 | 20240904 | 111700 | 8058564200 | 38650 | 38700 | 38700 | 38650 | 225 |
| 438 | 20240904 | 111600 | 8049857400 | 38700 | 38650 | 38750 | 38650 | 743 |
| 439 | 20240904 | 111500 | 8021099200 | 38650 | 38700 | 38750 | 38650 | 329 |
| 440 | 20240904 | 111400 | 8008372750 | 38700 | 38700 | 38750 | 38700 | 730 |
| 441 | 20240904 | 111300 | 7980108750 | 38700 | 38700 | 38750 | 38650 | 453 |
| 442 | 20240904 | 111200 | 7962576100 | 38700 | 38650 | 38750 | 38650 | 951 |
| 443 | 20240904 | 111100 | 7925767500 | 38650 | 38700 | 38700 | 38650 | 959 |
| 444 | 20240904 | 111000 | 7888697600 | 38700 | 38700 | 38750 | 38650 | 3357 |
| 445 | 20240904 | 110900 | 7758792850 | 38700 | 38750 | 38750 | 38700 | 293 |
| 446 | 20240904 | 110800 | 7747449700 | 38750 | 38700 | 38800 | 38700 | 161 |
| 447 | 20240904 | 110700 | 7741215500 | 38700 | 38750 | 38750 | 38700 | 366 |
| 448 | 20240904 | 110600 | 7727050900 | 38700 | 38750 | 38800 | 38700 | 390 |
| 449 | 20240904 | 110500 | 7711942150 | 38800 | 38700 | 38800 | 38700 | 1012 |
| 450 | 20240904 | 110400 | 7672731000 | 38700 | 38750 | 38750 | 38700 | 234 |
| 451 | 20240904 | 110300 | 7663674900 | 38700 | 38700 | 38750 | 38700 | 463 |
| 452 | 20240904 | 110200 | 7645742300 | 38750 | 38700 | 38750 | 38700 | 682 |
| 453 | 20240904 | 110100 | 7619348000 | 38700 | 38800 | 38850 | 38700 | 6699 |
| 454 | 20240904 | 110000 | 7359618400 | 38800 | 38850 | 38900 | 38800 | 4228 |
| 455 | 20240904 | 105900 | 7195447100 | 38850 | 38900 | 38900 | 38850 | 575 |
| 456 | 20240904 | 105800 | 7173103900 | 38900 | 38900 | 38950 | 38900 | 960 |
| 457 | 20240904 | 105700 | 7135759650 | 38950 | 38900 | 38950 | 38900 | 126 |
| 458 | 20240904 | 105600 | 7130857750 | 38900 | 38950 | 38950 | 38900 | 813 |
| 459 | 20240904 | 105500 | 7099227400 | 38950 | 38950 | 38950 | 38900 | 46 |
| 460 | 20240904 | 105400 | 7097437200 | 38950 | 39050 | 39050 | 38900 | 7863 |
| 461 | 20240904 | 105300 | 6790908450 | 39050 | 39100 | 39100 | 39000 | 1596 |
| 462 | 20240904 | 105200 | 6728644200 | 39100 | 39050 | 39100 | 39050 | 233 |
| 463 | 20240904 | 105100 | 6719540800 | 39100 | 39050 | 39100 | 39050 | 290 |
| 464 | 20240904 | 105000 | 6708216250 | 39050 | 39050 | 39100 | 39050 | 819 |
| 465 | 20240904 | 104900 | 6676231300 | 39050 | 39050 | 39100 | 39050 | 60 |
| 466 | 20240904 | 104800 | 6673887800 | 39050 | 39050 | 39050 | 39050 | 310 |
| 467 | 20240904 | 104700 | 6661782300 | 39050 | 39100 | 39100 | 39050 | 611 |
| 468 | 20240904 | 104600 | 6637896300 | 39050 | 39100 | 39100 | 39050 | 177 |
| 469 | 20240904 | 104500 | 6630983750 | 39050 | 39050 | 39050 | 39050 | 172 |
| 470 | 20240904 | 104400 | 6624267150 | 39050 | 39100 | 39100 | 39050 | 628 |
| 471 | 20240904 | 104300 | 6599715650 | 39100 | 39050 | 39100 | 39050 | 324 |
| 472 | 20240904 | 104200 | 6587056850 | 39050 | 39100 | 39100 | 39050 | 163 |
| 473 | 20240904 | 104100 | 6580690600 | 39050 | 39000 | 39050 | 39000 | 1134 |
| 474 | 20240904 | 104000 | 6536411200 | 39000 | 39000 | 39050 | 39000 | 502 |
| 475 | 20240904 | 103900 | 6516818300 | 39000 | 39050 | 39050 | 39000 | 87 |
| 476 | 20240904 | 103800 | 6513424400 | 39000 | 39050 | 39050 | 39000 | 948 |
| 477 | 20240904 | 103700 | 6476452150 | 39050 | 39000 | 39050 | 39000 | 347 |
| 478 | 20240904 | 103600 | 6462917550 | 39000 | 38950 | 39000 | 38900 | 1673 |
| 479 | 20240904 | 103500 | 6397709050 | 38950 | 38900 | 38950 | 38900 | 133 |
| 480 | 20240904 | 103400 | 6392530250 | 38900 | 38900 | 38900 | 38900 | 172 |
| 481 | 20240904 | 103300 | 6385839450 | 38900 | 38900 | 38900 | 38850 | 1056 |
| 482 | 20240904 | 103200 | 6344770800 | 38850 | 38900 | 38900 | 38850 | 69 |
| 483 | 20240904 | 103100 | 6342088250 | 38900 | 38900 | 38900 | 38850 | 627 |
| 484 | 20240904 | 103000 | 6317702500 | 38850 | 38850 | 38900 | 38850 | 226 |
| 485 | 20240904 | 102900 | 6308920700 | 38850 | 38850 | 38900 | 38850 | 211 |
| 486 | 20240904 | 102800 | 6300722800 | 38850 | 38900 | 38900 | 38850 | 586 |
| 487 | 20240904 | 102700 | 6277955500 | 38900 | 38900 | 38950 | 38900 | 2948 |
| 488 | 20240904 | 102600 | 6163278250 | 38900 | 38950 | 38950 | 38900 | 361 |
| 489 | 20240904 | 102500 | 6149224750 | 38950 | 38900 | 38950 | 38900 | 121 |
| 490 | 20240904 | 102400 | 6144512200 | 38900 | 39050 | 39050 | 38900 | 1716 |
| 491 | 20240904 | 102300 | 6077610150 | 39050 | 39050 | 39050 | 39000 | 188 |
| 492 | 20240904 | 102200 | 6070275050 | 39050 | 39000 | 39050 | 39000 | 397 |
| 493 | 20240904 | 102100 | 6054779200 | 39000 | 39050 | 39050 | 39000 | 771 |
| 494 | 20240904 | 102000 | 6024684100 | 39000 | 39000 | 39050 | 39000 | 208 |
| 495 | 20240904 | 101900 | 6016570950 | 39000 | 39000 | 39000 | 39000 | 94 |
| 496 | 20240904 | 101800 | 6012904950 | 39000 | 38950 | 39000 | 38950 | 801 |
| 497 | 20240904 | 101700 | 5981669350 | 39000 | 38950 | 39000 | 38950 | 184 |
| 498 | 20240904 | 101600 | 5974500750 | 38900 | 38950 | 38950 | 38900 | 573 |
| 499 | 20240904 | 101500 | 5952188700 | 38900 | 39000 | 39000 | 38900 | 576 |
| 500 | 20240904 | 101400 | 5929757200 | 39000 | 39000 | 39000 | 38950 | 375 |
| 501 | 20240904 | 101300 | 5915138150 | 39000 | 38950 | 39000 | 38950 | 616 |
| 502 | 20240904 | 101200 | 5891132450 | 39000 | 38900 | 39000 | 38900 | 1339 |
| 503 | 20240904 | 101100 | 5838981050 | 38900 | 38950 | 38950 | 38900 | 111 |
| 504 | 20240904 | 101000 | 5834657850 | 38900 | 38900 | 38950 | 38900 | 525 |
| 505 | 20240904 | 100900 | 5814232800 | 38900 | 38900 | 38950 | 38900 | 238 |
| 506 | 20240904 | 100800 | 5804974100 | 38900 | 38900 | 38900 | 38850 | 362 |
| 507 | 20240904 | 100700 | 5790897700 | 38950 | 38900 | 38950 | 38900 | 1009 |
| 508 | 20240904 | 100600 | 5751620250 | 38850 | 38850 | 38900 | 38850 | 1048 |
| 509 | 20240904 | 100500 | 5710890900 | 38900 | 38900 | 38900 | 38850 | 110 |
| 510 | 20240904 | 100400 | 5706612350 | 38900 | 38900 | 38900 | 38850 | 106 |
| 511 | 20240904 | 100300 | 5702493500 | 38850 | 38900 | 38900 | 38850 | 671 |
| 512 | 20240904 | 100200 | 5676413650 | 38850 | 38900 | 38900 | 38850 | 306 |
| 513 | 20240904 | 100100 | 5664513900 | 38850 | 38900 | 38900 | 38850 | 246 |
| 514 | 20240904 | 100000 | 5654950900 | 38900 | 38850 | 38900 | 38850 | 156 |
| 515 | 20240904 | 095900 | 5648887200 | 38850 | 38850 | 38900 | 38850 | 449 |
| 516 | 20240904 | 095800 | 5631437850 | 38900 | 38850 | 38900 | 38850 | 943 |
| 517 | 20240904 | 095700 | 5594780250 | 38850 | 38900 | 38900 | 38850 | 542 |
| 518 | 20240904 | 095600 | 5573722100 | 38850 | 38900 | 38900 | 38850 | 314 |
| 519 | 20240904 | 095500 | 5561510300 | 38900 | 38900 | 38950 | 38850 | 1578 |
| 520 | 20240904 | 095400 | 5500159750 | 38900 | 38850 | 38900 | 38850 | 603 |
| 521 | 20240904 | 095300 | 5476707700 | 38900 | 38850 | 38900 | 38850 | 196 |
| 522 | 20240904 | 095200 | 5469087550 | 38900 | 38900 | 38950 | 38850 | 883 |
| 523 | 20240904 | 095100 | 5434746850 | 38900 | 38950 | 38950 | 38900 | 2320 |
| 524 | 20240904 | 095000 | 5344454350 | 39000 | 38900 | 39000 | 38900 | 1157 |
| 525 | 20240904 | 094900 | 5299390300 | 38950 | 38900 | 38950 | 38900 | 406 |
| 526 | 20240904 | 094800 | 5283586150 | 38950 | 38900 | 38950 | 38850 | 347 |
| 527 | 20240904 | 094700 | 5270090100 | 38900 | 38900 | 38900 | 38850 | 140 |
| 528 | 20240904 | 094600 | 5264648300 | 38900 | 38900 | 38900 | 38850 | 1329 |
| 529 | 20240904 | 094500 | 5212958750 | 38850 | 38900 | 38900 | 38850 | 271 |
| 530 | 20240904 | 094400 | 5202427900 | 38900 | 38850 | 38900 | 38850 | 1688 |
| 531 | 20240904 | 094300 | 5136845650 | 38850 | 38850 | 38900 | 38850 | 334 |
| 532 | 20240904 | 094200 | 5123865050 | 38850 | 38850 | 38900 | 38800 | 1148 |
| 533 | 20240904 | 094100 | 5079264900 | 38850 | 38850 | 38850 | 38800 | 421 |
| 534 | 20240904 | 094000 | 5062916600 | 38850 | 38800 | 38850 | 38800 | 1361 |
| 535 | 20240904 | 093900 | 5010045650 | 38850 | 38900 | 38900 | 38800 | 1815 |
| 536 | 20240904 | 093800 | 4939539500 | 38900 | 38900 | 38900 | 38850 | 599 |
| 537 | 20240904 | 093700 | 4916240050 | 38850 | 38900 | 38900 | 38850 | 626 |
| 538 | 20240904 | 093600 | 4891898650 | 38900 | 38950 | 38950 | 38900 | 385 |
| 539 | 20240904 | 093500 | 4876917850 | 38900 | 38900 | 38950 | 38900 | 315 |
| 540 | 20240904 | 093400 | 4864654900 | 38900 | 38850 | 38900 | 38800 | 962 |
| 541 | 20240904 | 093300 | 4827302800 | 38850 | 38850 | 38850 | 38750 | 512 |
| 542 | 20240904 | 093200 | 4807440400 | 38800 | 38800 | 38850 | 38750 | 1046 |
| 543 | 20240904 | 093100 | 4766845350 | 38800 | 38800 | 38850 | 38750 | 2216 |
| 544 | 20240904 | 093000 | 4680919550 | 38750 | 38750 | 38800 | 38750 | 372 |
| 545 | 20240904 | 092900 | 4666494100 | 38750 | 38750 | 38750 | 38700 | 778 |
| 546 | 20240904 | 092800 | 4636376500 | 38700 | 38750 | 38750 | 38700 | 625 |
| 547 | 20240904 | 092700 | 4612170500 | 38750 | 38700 | 38750 | 38700 | 42 |
| 548 | 20240904 | 092600 | 4610544400 | 38700 | 38700 | 38700 | 38650 | 1971 |
| 549 | 20240904 | 092500 | 4534274250 | 38700 | 38700 | 38700 | 38650 | 2872 |
| 550 | 20240904 | 092400 | 4423237950 | 38700 | 38750 | 38750 | 38700 | 986 |
| 551 | 20240904 | 092300 | 4385076850 | 38700 | 38700 | 38750 | 38600 | 2539 |
| 552 | 20240904 | 092200 | 4286901250 | 38700 | 38750 | 38750 | 38650 | 1199 |
| 553 | 20240904 | 092100 | 4240543750 | 38750 | 38750 | 38800 | 38700 | 2246 |
| 554 | 20240904 | 092000 | 4153557250 | 38750 | 38650 | 38750 | 38650 | 700 |
| 555 | 20240904 | 091900 | 4126463950 | 38700 | 38700 | 38700 | 38650 | 2812 |
| 556 | 20240904 | 091800 | 4017684650 | 38700 | 38700 | 38750 | 38650 | 3356 |
| 557 | 20240904 | 091700 | 3887806100 | 38700 | 38750 | 38800 | 38700 | 2936 |
| 558 | 20240904 | 091600 | 3774125500 | 38750 | 38800 | 38850 | 38700 | 3005 |
| 559 | 20240904 | 091500 | 3657578500 | 38800 | 38850 | 38850 | 38750 | 3209 |
| 560 | 20240904 | 091400 | 3533067200 | 38850 | 38750 | 38900 | 38750 | 1364 |
| 561 | 20240904 | 091300 | 3480138350 | 38750 | 38850 | 38850 | 38750 | 5561 |
| 562 | 20240904 | 091200 | 3264392100 | 38850 | 38900 | 38950 | 38800 | 3801 |
| 563 | 20240904 | 091100 | 3116679450 | 38900 | 39000 | 39000 | 38900 | 911 |
| 564 | 20240904 | 091000 | 3081186350 | 38900 | 39100 | 39100 | 38900 | 5114 |
| 565 | 20240904 | 090900 | 2881732450 | 39100 | 39050 | 39150 | 39000 | 1712 |
| 566 | 20240904 | 090800 | 2814859100 | 39050 | 38950 | 39050 | 38900 | 4111 |
| 567 | 20240904 | 090700 | 2654707450 | 39000 | 39050 | 39050 | 38950 | 2719 |
| 568 | 20240904 | 090600 | 2548616300 | 39050 | 39050 | 39150 | 39000 | 3609 |
| 569 | 20240904 | 090500 | 2407622500 | 39050 | 39000 | 39100 | 38950 | 2910 |
| 570 | 20240904 | 090400 | 2294056250 | 39000 | 38650 | 39000 | 38650 | 5177 |
| 571 | 20240904 | 090300 | 2093286350 | 38700 | 38900 | 39000 | 38700 | 8665 |
| 572 | 20240904 | 090200 | 1757245250 | 38900 | 38650 | 38900 | 38600 | 12855 |
| 573 | 20240904 | 090100 | 1259604100 | 38700 | 38850 | 38850 | 38550 | 3165 |
| 574 | 20240904 | 090000 | 1137193550 | 38850 | 38650 | 38900 | 38500 | 29438 |