34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 192300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 15684 |
| 3 | 20240905 | 192200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20240905 | 192100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20240905 | 192000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20240905 | 191900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20240905 | 191800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20240905 | 191700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20240905 | 191600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20240905 | 191500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20240905 | 191400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20240905 | 191300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20240905 | 191200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20240905 | 191100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20240905 | 191000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20240905 | 190900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20240905 | 190800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20240905 | 190700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20240905 | 190600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20240905 | 190500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20240905 | 190400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20240905 | 190300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20240905 | 190200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20240905 | 190100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20240905 | 190000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20240905 | 185900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20240905 | 185800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20240905 | 185700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20240905 | 185600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20240905 | 185500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20240905 | 185400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20240905 | 185300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 15684 |
| 33 | 20240905 | 185200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20240905 | 185100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20240905 | 185000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20240905 | 184900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20240905 | 184800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20240905 | 184700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20240905 | 184600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20240905 | 184500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20240905 | 184400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20240905 | 184300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20240905 | 184200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20240905 | 184100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20240905 | 184000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20240905 | 183900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20240905 | 183800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20240905 | 183700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20240905 | 183600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20240905 | 183500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20240905 | 183400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20240905 | 183300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20240905 | 183200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20240905 | 183100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20240905 | 183000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20240905 | 182900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20240905 | 182800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20240905 | 182700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20240905 | 182600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20240905 | 182500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20240905 | 182400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20240905 | 182300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 15684 |
| 63 | 20240905 | 182200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20240905 | 182100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20240905 | 182000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20240905 | 181900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20240905 | 181800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20240905 | 181700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20240905 | 181600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20240905 | 181500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20240905 | 181400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20240905 | 181300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20240905 | 181200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20240905 | 181100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20240905 | 181000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20240905 | 180900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20240905 | 180800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20240905 | 180700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20240905 | 180600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20240905 | 180500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20240905 | 180400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20240905 | 180300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20240905 | 180200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20240905 | 180100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20240905 | 180000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20240905 | 175900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20240905 | 175800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20240905 | 175700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20240905 | 175600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20240905 | 175500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20240905 | 175400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20240905 | 175300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 15684 |
| 93 | 20240905 | 175200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20240905 | 175100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20240905 | 175000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20240905 | 174900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20240905 | 174800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20240905 | 174700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20240905 | 174600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20240905 | 174500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20240905 | 174400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20240905 | 174300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20240905 | 174200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20240905 | 174100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20240905 | 174000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20240905 | 173900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20240905 | 173800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20240905 | 173700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20240905 | 173600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20240905 | 173500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20240905 | 173400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20240905 | 173300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20240905 | 173200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20240905 | 173100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20240905 | 173000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20240905 | 172900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20240905 | 172800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20240905 | 172700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20240905 | 172600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20240905 | 172500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20240905 | 172400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20240905 | 172300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 15684 |
| 123 | 20240905 | 172200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20240905 | 172100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20240905 | 172000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20240905 | 171900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20240905 | 171800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20240905 | 171700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20240905 | 171600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20240905 | 171500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20240905 | 171400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20240905 | 171300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20240905 | 171200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20240905 | 171100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20240905 | 171000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20240905 | 170900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20240905 | 170800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20240905 | 170700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20240905 | 170600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20240905 | 170500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20240905 | 170400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20240905 | 170300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20240905 | 170200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20240905 | 170100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20240905 | 170000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20240905 | 165900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20240905 | 165800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20240905 | 165700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20240905 | 165600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20240905 | 165500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20240905 | 165400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20240905 | 165300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 15684 |
| 153 | 20240905 | 165200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20240905 | 165100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20240905 | 165000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20240905 | 164900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20240905 | 164800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20240905 | 164700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20240905 | 164600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20240905 | 164500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20240905 | 164400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20240905 | 164300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20240905 | 164200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20240905 | 164100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20240905 | 164000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20240905 | 163900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20240905 | 163800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20240905 | 163700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20240905 | 163600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20240905 | 163500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20240905 | 163400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20240905 | 163300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20240905 | 163200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20240905 | 163100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20240905 | 163000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20240905 | 162900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20240905 | 162800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20240905 | 162700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20240905 | 162600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20240905 | 162500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20240905 | 162400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20240905 | 162300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 15684 |
| 183 | 20240905 | 162200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20240905 | 162100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20240905 | 162000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20240905 | 161900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20240905 | 161800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20240905 | 161700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20240905 | 161600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20240905 | 161500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20240905 | 161400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20240905 | 161300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20240905 | 161200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20240905 | 161100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20240905 | 161000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20240905 | 160900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20240905 | 160800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20240905 | 160700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20240905 | 160600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20240905 | 160500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20240905 | 160400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20240905 | 160300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20240905 | 160200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20240905 | 160100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20240905 | 160000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20240905 | 155900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20240905 | 155800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20240905 | 155700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20240905 | 155600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20240905 | 155500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20240905 | 155400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20240905 | 155300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 15684 |
| 213 | 20240905 | 155200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 214 | 20240905 | 155100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 215 | 20240905 | 155000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 216 | 20240905 | 154900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 217 | 20240905 | 154800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 218 | 20240905 | 154700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 219 | 20240905 | 154600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 220 | 20240905 | 154500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 221 | 20240905 | 154400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 222 | 20240905 | 154300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 223 | 20240905 | 154200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 224 | 20240905 | 154100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 225 | 20240905 | 154000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 226 | 20240905 | 153900 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 227 | 20240905 | 153800 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 228 | 20240905 | 153700 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 229 | 20240905 | 153600 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 230 | 20240905 | 153500 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 231 | 20240905 | 153400 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 232 | 20240905 | 153300 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 233 | 20240905 | 153200 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 234 | 20240905 | 153100 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 235 | 20240905 | 153000 | 18191640450 | 28450 | 28450 | 28450 | 28450 | 15684 |
| 236 | 20240905 | 152900 | 17745430650 | 28500 | 28500 | 28500 | 28500 | 0 |
| 237 | 20240905 | 152800 | 17745430650 | 28500 | 28500 | 28500 | 28500 | 0 |
| 238 | 20240905 | 152700 | 17745430650 | 28500 | 28500 | 28500 | 28500 | 0 |
| 239 | 20240905 | 152600 | 17745430650 | 28500 | 28500 | 28500 | 28500 | 0 |
| 240 | 20240905 | 152500 | 17745430650 | 28500 | 28500 | 28500 | 28500 | 0 |
| 241 | 20240905 | 152400 | 17745430650 | 28500 | 28500 | 28500 | 28500 | 0 |
| 242 | 20240905 | 152300 | 17745430650 | 28500 | 28500 | 28500 | 28500 | 0 |
| 243 | 20240905 | 152200 | 17745430650 | 28500 | 28500 | 28500 | 28500 | 0 |
| 244 | 20240905 | 152100 | 17745430650 | 28500 | 28500 | 28500 | 28500 | 0 |
| 245 | 20240905 | 152000 | 17745430650 | 28500 | 28500 | 28500 | 28500 | 0 |
| 246 | 20240905 | 151900 | 17745430650 | 28500 | 28550 | 28550 | 28450 | 3750 |
| 247 | 20240905 | 151800 | 17638548300 | 28550 | 28500 | 28550 | 28500 | 4075 |
| 248 | 20240905 | 151700 | 17522396700 | 28500 | 28550 | 28600 | 28500 | 2203 |
| 249 | 20240905 | 151600 | 17459517000 | 28550 | 28600 | 28650 | 28550 | 3991 |
| 250 | 20240905 | 151500 | 17345371250 | 28600 | 28650 | 28700 | 28600 | 3321 |
| 251 | 20240905 | 151400 | 17250236250 | 28650 | 28700 | 28700 | 28650 | 449 |
| 252 | 20240905 | 151300 | 17237362000 | 28700 | 28650 | 28700 | 28600 | 1590 |
| 253 | 20240905 | 151200 | 17191852700 | 28600 | 28650 | 28700 | 28600 | 1594 |
| 254 | 20240905 | 151100 | 17146201850 | 28650 | 28650 | 28700 | 28600 | 1703 |
| 255 | 20240905 | 151000 | 17097434450 | 28650 | 28650 | 28650 | 28650 | 654 |
| 256 | 20240905 | 150900 | 17078697350 | 28650 | 28700 | 28700 | 28600 | 1463 |
| 257 | 20240905 | 150800 | 17036779900 | 28650 | 28650 | 28700 | 28600 | 942 |
| 258 | 20240905 | 150700 | 17009783500 | 28650 | 28600 | 28700 | 28600 | 1264 |
| 259 | 20240905 | 150600 | 16973590700 | 28600 | 28600 | 28650 | 28550 | 2706 |
| 260 | 20240905 | 150500 | 16896209000 | 28650 | 28650 | 28700 | 28600 | 1486 |
| 261 | 20240905 | 150400 | 16853634900 | 28650 | 28700 | 28750 | 28650 | 639 |
| 262 | 20240905 | 150300 | 16835298000 | 28650 | 28750 | 28750 | 28650 | 2085 |
| 263 | 20240905 | 150200 | 16775433350 | 28700 | 28700 | 28750 | 28650 | 544 |
| 264 | 20240905 | 150100 | 16759822300 | 28700 | 28700 | 28700 | 28650 | 888 |
| 265 | 20240905 | 150000 | 16734353450 | 28700 | 28650 | 28700 | 28650 | 2109 |
| 266 | 20240905 | 145900 | 16673863850 | 28700 | 28650 | 28750 | 28650 | 942 |
| 267 | 20240905 | 145800 | 16646837000 | 28650 | 28600 | 28700 | 28600 | 1136 |
| 268 | 20240905 | 145700 | 16614288750 | 28600 | 28650 | 28650 | 28600 | 2336 |
| 269 | 20240905 | 145600 | 16547413750 | 28650 | 28700 | 28750 | 28650 | 930 |
| 270 | 20240905 | 145500 | 16520747750 | 28700 | 28700 | 28750 | 28600 | 2882 |
| 271 | 20240905 | 145400 | 16438127150 | 28600 | 28650 | 28700 | 28600 | 2043 |
| 272 | 20240905 | 145300 | 16379666950 | 28650 | 28700 | 28700 | 28600 | 1003 |
| 273 | 20240905 | 145200 | 16350928700 | 28650 | 28650 | 28650 | 28600 | 967 |
| 274 | 20240905 | 145100 | 16323235100 | 28650 | 28600 | 28700 | 28600 | 2087 |
| 275 | 20240905 | 145000 | 16263464600 | 28600 | 28600 | 28650 | 28550 | 1366 |
| 276 | 20240905 | 144900 | 16224408450 | 28550 | 28550 | 28600 | 28550 | 1321 |
| 277 | 20240905 | 144800 | 16186689400 | 28550 | 28650 | 28650 | 28550 | 3341 |
| 278 | 20240905 | 144700 | 16091248000 | 28600 | 28600 | 28650 | 28550 | 1525 |
| 279 | 20240905 | 144600 | 16047669250 | 28600 | 28550 | 28600 | 28550 | 728 |
| 280 | 20240905 | 144500 | 16026849500 | 28600 | 28600 | 28650 | 28550 | 2036 |
| 281 | 20240905 | 144400 | 15968695350 | 28550 | 28600 | 28600 | 28550 | 1055 |
| 282 | 20240905 | 144300 | 15938536750 | 28600 | 28600 | 28650 | 28550 | 1236 |
| 283 | 20240905 | 144200 | 15903189200 | 28600 | 28650 | 28700 | 28600 | 1633 |
| 284 | 20240905 | 144100 | 15856454450 | 28650 | 28700 | 28750 | 28650 | 2009 |
| 285 | 20240905 | 144000 | 15798844500 | 28700 | 28700 | 28750 | 28650 | 1081 |
| 286 | 20240905 | 143900 | 15767817450 | 28700 | 28600 | 28700 | 28550 | 2296 |
| 287 | 20240905 | 143800 | 15702101300 | 28600 | 28600 | 28600 | 28550 | 1623 |
| 288 | 20240905 | 143700 | 15655735950 | 28600 | 28600 | 28650 | 28500 | 2211 |
| 289 | 20240905 | 143600 | 15592551200 | 28600 | 28550 | 28650 | 28550 | 1409 |
| 290 | 20240905 | 143500 | 15552286200 | 28550 | 28450 | 28650 | 28450 | 1843 |
| 291 | 20240905 | 143400 | 15499676700 | 28450 | 28400 | 28500 | 28350 | 924 |
| 292 | 20240905 | 143300 | 15473389200 | 28300 | 28400 | 28450 | 28300 | 2765 |
| 293 | 20240905 | 143200 | 15395033900 | 28400 | 28450 | 28450 | 28350 | 3991 |
| 294 | 20240905 | 143100 | 15281681050 | 28400 | 28500 | 28500 | 28400 | 1902 |
| 295 | 20240905 | 143000 | 15227600750 | 28450 | 28350 | 28500 | 28300 | 1798 |
| 296 | 20240905 | 142900 | 15176554400 | 28350 | 28400 | 28400 | 28300 | 2522 |
| 297 | 20240905 | 142800 | 15105070950 | 28400 | 28500 | 28500 | 28400 | 1717 |
| 298 | 20240905 | 142700 | 15056173750 | 28350 | 28400 | 28500 | 28350 | 1562 |
| 299 | 20240905 | 142600 | 15011819150 | 28400 | 28450 | 28450 | 28350 | 1449 |
| 300 | 20240905 | 142500 | 14970649150 | 28400 | 28450 | 28500 | 28400 | 1758 |
| 301 | 20240905 | 142400 | 14920676400 | 28400 | 28350 | 28450 | 28300 | 2042 |
| 302 | 20240905 | 142300 | 14862736600 | 28350 | 28400 | 28450 | 28350 | 509 |
| 303 | 20240905 | 142200 | 14848302450 | 28350 | 28450 | 28450 | 28350 | 1484 |
| 304 | 20240905 | 142100 | 14806117700 | 28450 | 28500 | 28500 | 28400 | 1435 |
| 305 | 20240905 | 142000 | 14765297400 | 28500 | 28450 | 28550 | 28450 | 1728 |
| 306 | 20240905 | 141900 | 14716100300 | 28450 | 28450 | 28500 | 28450 | 903 |
| 307 | 20240905 | 141800 | 14690404500 | 28450 | 28500 | 28500 | 28350 | 2276 |
| 308 | 20240905 | 141700 | 14625617750 | 28500 | 28550 | 28600 | 28500 | 1442 |
| 309 | 20240905 | 141600 | 14584474650 | 28550 | 28550 | 28650 | 28550 | 1446 |
| 310 | 20240905 | 141500 | 14543127600 | 28550 | 28600 | 28650 | 28500 | 2285 |
| 311 | 20240905 | 141400 | 14477789800 | 28600 | 28450 | 28650 | 28450 | 2384 |
| 312 | 20240905 | 141300 | 14409636400 | 28400 | 28400 | 28500 | 28400 | 1248 |
| 313 | 20240905 | 141200 | 14374141200 | 28400 | 28450 | 28500 | 28300 | 2569 |
| 314 | 20240905 | 141100 | 14301139850 | 28500 | 28450 | 28500 | 28250 | 6564 |
| 315 | 20240905 | 141000 | 14115209500 | 28400 | 28500 | 28550 | 28400 | 6267 |
| 316 | 20240905 | 140900 | 13937000300 | 28500 | 28450 | 28550 | 28450 | 1224 |
| 317 | 20240905 | 140800 | 13902108850 | 28450 | 28550 | 28550 | 28450 | 1583 |
| 318 | 20240905 | 140700 | 13856972700 | 28550 | 28500 | 28550 | 28500 | 1010 |
| 319 | 20240905 | 140600 | 13828180150 | 28500 | 28550 | 28550 | 28500 | 2713 |
| 320 | 20240905 | 140500 | 13750825800 | 28550 | 28550 | 28600 | 28550 | 974 |
| 321 | 20240905 | 140400 | 13723017950 | 28550 | 28550 | 28600 | 28550 | 1692 |
| 322 | 20240905 | 140300 | 13674701350 | 28550 | 28600 | 28600 | 28550 | 1418 |
| 323 | 20240905 | 140200 | 13634213850 | 28600 | 28550 | 28600 | 28500 | 1265 |
| 324 | 20240905 | 140100 | 13598097350 | 28600 | 28600 | 28600 | 28500 | 277 |
| 325 | 20240905 | 140000 | 13590194900 | 28550 | 28600 | 28600 | 28500 | 1467 |
| 326 | 20240905 | 135900 | 13548323600 | 28550 | 28550 | 28600 | 28500 | 743 |
| 327 | 20240905 | 135800 | 13527124050 | 28500 | 28500 | 28500 | 28500 | 1395 |
| 328 | 20240905 | 135700 | 13487366550 | 28500 | 28500 | 28550 | 28500 | 1767 |
| 329 | 20240905 | 135600 | 13436997100 | 28550 | 28500 | 28550 | 28500 | 694 |
| 330 | 20240905 | 135500 | 13417217850 | 28550 | 28500 | 28550 | 28450 | 748 |
| 331 | 20240905 | 135400 | 13395882200 | 28500 | 28650 | 28650 | 28500 | 2158 |
| 332 | 20240905 | 135300 | 13334352450 | 28600 | 28650 | 28650 | 28500 | 973 |
| 333 | 20240905 | 135200 | 13306519150 | 28650 | 28650 | 28650 | 28600 | 1583 |
| 334 | 20240905 | 135100 | 13261205950 | 28650 | 28650 | 28750 | 28650 | 1048 |
| 335 | 20240905 | 135000 | 13231133900 | 28650 | 28550 | 28700 | 28500 | 2585 |
| 336 | 20240905 | 134900 | 13157206000 | 28600 | 28550 | 28600 | 28450 | 1349 |
| 337 | 20240905 | 134800 | 13118740900 | 28550 | 28500 | 28550 | 28450 | 3414 |
| 338 | 20240905 | 134700 | 13021510500 | 28500 | 28450 | 28550 | 28450 | 3365 |
| 339 | 20240905 | 134600 | 12925537750 | 28450 | 28450 | 28500 | 28450 | 1276 |
| 340 | 20240905 | 134500 | 12889233800 | 28450 | 28550 | 28550 | 28450 | 3030 |
| 341 | 20240905 | 134400 | 12802910400 | 28550 | 28500 | 28600 | 28500 | 2941 |
| 342 | 20240905 | 134300 | 12718929850 | 28500 | 28500 | 28550 | 28400 | 1380 |
| 343 | 20240905 | 134200 | 12679611950 | 28500 | 28550 | 28550 | 28400 | 7784 |
| 344 | 20240905 | 134100 | 12458186350 | 28550 | 28550 | 28650 | 28500 | 1814 |
| 345 | 20240905 | 134000 | 12406386950 | 28550 | 28550 | 28600 | 28500 | 3561 |
| 346 | 20240905 | 133900 | 12304734150 | 28500 | 28500 | 28600 | 28500 | 1405 |
| 347 | 20240905 | 133800 | 12264658200 | 28550 | 28500 | 28550 | 28500 | 1077 |
| 348 | 20240905 | 133700 | 12233934900 | 28500 | 28550 | 28600 | 28500 | 3001 |
| 349 | 20240905 | 133600 | 12148332950 | 28550 | 28550 | 28600 | 28500 | 2612 |
| 350 | 20240905 | 133500 | 12073813150 | 28550 | 28550 | 28600 | 28550 | 1643 |
| 351 | 20240905 | 133400 | 12026902550 | 28550 | 28600 | 28600 | 28500 | 7871 |
| 352 | 20240905 | 133300 | 11802165300 | 28600 | 28650 | 28700 | 28600 | 2859 |
| 353 | 20240905 | 133200 | 11720289200 | 28650 | 28700 | 28700 | 28650 | 1678 |
| 354 | 20240905 | 133100 | 11672147650 | 28700 | 28700 | 28750 | 28700 | 729 |
| 355 | 20240905 | 133000 | 11651225100 | 28700 | 28750 | 28800 | 28700 | 606 |
| 356 | 20240905 | 132900 | 11633812350 | 28750 | 28750 | 28750 | 28700 | 1482 |
| 357 | 20240905 | 132800 | 11591265550 | 28750 | 28800 | 28800 | 28750 | 1071 |
| 358 | 20240905 | 132700 | 11560473250 | 28800 | 28800 | 28800 | 28750 | 819 |
| 359 | 20240905 | 132600 | 11536907550 | 28800 | 28800 | 28850 | 28750 | 596 |
| 360 | 20240905 | 132500 | 11519743800 | 28800 | 28750 | 28800 | 28750 | 1002 |
| 361 | 20240905 | 132400 | 11490929200 | 28750 | 28750 | 28800 | 28750 | 883 |
| 362 | 20240905 | 132300 | 11465540350 | 28750 | 28750 | 28750 | 28700 | 1496 |
| 363 | 20240905 | 132200 | 11422545350 | 28750 | 28700 | 28850 | 28700 | 1655 |
| 364 | 20240905 | 132100 | 11374955200 | 28700 | 28800 | 28850 | 28700 | 1921 |
| 365 | 20240905 | 132000 | 11319705650 | 28800 | 28850 | 28850 | 28800 | 1566 |
| 366 | 20240905 | 131900 | 11274574400 | 28800 | 28850 | 28900 | 28800 | 743 |
| 367 | 20240905 | 131800 | 11253135500 | 28850 | 28850 | 28850 | 28850 | 1392 |
| 368 | 20240905 | 131700 | 11212976300 | 28850 | 28800 | 28900 | 28800 | 765 |
| 369 | 20240905 | 131600 | 11190928700 | 28800 | 28800 | 28850 | 28750 | 1125 |
| 370 | 20240905 | 131500 | 11158527750 | 28700 | 28800 | 28800 | 28700 | 2011 |
| 371 | 20240905 | 131400 | 11100716000 | 28800 | 28700 | 28800 | 28700 | 1356 |
| 372 | 20240905 | 131300 | 11061729550 | 28750 | 28800 | 28800 | 28700 | 1550 |
| 373 | 20240905 | 131200 | 11017181450 | 28750 | 28750 | 28800 | 28750 | 1607 |
| 374 | 20240905 | 131100 | 10970974800 | 28750 | 28900 | 28900 | 28750 | 1113 |
| 375 | 20240905 | 131000 | 10938910950 | 28900 | 29000 | 29000 | 28850 | 1124 |
| 376 | 20240905 | 130900 | 10906426250 | 28950 | 28900 | 29100 | 28900 | 757 |
| 377 | 20240905 | 130800 | 10884544250 | 28900 | 28950 | 28950 | 28900 | 220 |
| 378 | 20240905 | 130700 | 10878186100 | 28950 | 29100 | 29100 | 28900 | 723 |
| 379 | 20240905 | 130600 | 10857277500 | 29100 | 28900 | 29150 | 28800 | 1132 |
| 380 | 20240905 | 130500 | 10824453750 | 28800 | 28900 | 28950 | 28800 | 1464 |
| 381 | 20240905 | 130400 | 10782171400 | 28900 | 28800 | 28950 | 28750 | 1881 |
| 382 | 20240905 | 130300 | 10727943650 | 28800 | 28750 | 28800 | 28700 | 694 |
| 383 | 20240905 | 130200 | 10707992250 | 28750 | 28750 | 28800 | 28750 | 1060 |
| 384 | 20240905 | 130100 | 10677505350 | 28750 | 28800 | 28800 | 28750 | 1661 |
| 385 | 20240905 | 130000 | 10629698600 | 28750 | 28700 | 28850 | 28700 | 7748 |
| 386 | 20240905 | 125900 | 10406579250 | 28750 | 28750 | 28800 | 28600 | 10547 |
| 387 | 20240905 | 125800 | 10104506450 | 28750 | 28750 | 28900 | 28650 | 11575 |
| 388 | 20240905 | 125700 | 9772187750 | 28750 | 28750 | 28850 | 28750 | 2740 |
| 389 | 20240905 | 125600 | 9693301950 | 28750 | 28800 | 28900 | 28750 | 3084 |
| 390 | 20240905 | 125500 | 9604446200 | 28800 | 28850 | 28900 | 28800 | 5584 |
| 391 | 20240905 | 125400 | 9443435400 | 28850 | 28900 | 28950 | 28850 | 1855 |
| 392 | 20240905 | 125300 | 9389840450 | 28950 | 28900 | 29000 | 28900 | 995 |
| 393 | 20240905 | 125200 | 9361037100 | 28900 | 28950 | 29000 | 28900 | 1257 |
| 394 | 20240905 | 125100 | 9324680700 | 28950 | 29000 | 29050 | 28950 | 1312 |
| 395 | 20240905 | 125000 | 9286684600 | 29000 | 29050 | 29100 | 29000 | 472 |
| 396 | 20240905 | 124900 | 9272990150 | 29050 | 28950 | 29050 | 28950 | 1664 |
| 397 | 20240905 | 124800 | 9224734600 | 28950 | 28950 | 29000 | 28900 | 772 |
| 398 | 20240905 | 124700 | 9202387550 | 28950 | 28950 | 29000 | 28900 | 1057 |
| 399 | 20240905 | 124600 | 9171777600 | 28900 | 28950 | 29000 | 28900 | 1609 |
| 400 | 20240905 | 124500 | 9125225800 | 28950 | 28950 | 29000 | 28900 | 2219 |
| 401 | 20240905 | 124400 | 9061032500 | 29000 | 29000 | 29050 | 28950 | 4438 |
| 402 | 20240905 | 124300 | 8932350950 | 29050 | 29100 | 29150 | 29000 | 4215 |
| 403 | 20240905 | 124200 | 8809970300 | 29100 | 29100 | 29150 | 29050 | 1064 |
| 404 | 20240905 | 124100 | 8779015650 | 29100 | 29100 | 29150 | 29050 | 434 |
| 405 | 20240905 | 124000 | 8766385250 | 29100 | 29100 | 29150 | 29100 | 1167 |
| 406 | 20240905 | 123900 | 8732425500 | 29100 | 29100 | 29200 | 29100 | 1003 |
| 407 | 20240905 | 123800 | 8703238100 | 29150 | 29050 | 29150 | 29050 | 5083 |
| 408 | 20240905 | 123700 | 8555274400 | 29050 | 29050 | 29100 | 29050 | 1039 |
| 409 | 20240905 | 123600 | 8525088250 | 29050 | 29100 | 29150 | 29000 | 5519 |
| 410 | 20240905 | 123500 | 8364820050 | 29100 | 29100 | 29150 | 29050 | 1513 |
| 411 | 20240905 | 123400 | 8320789750 | 29100 | 29200 | 29200 | 29050 | 4153 |
| 412 | 20240905 | 123300 | 8199929850 | 29200 | 29100 | 29200 | 29100 | 743 |
| 413 | 20240905 | 123200 | 8178271200 | 29150 | 29150 | 29200 | 29100 | 2118 |
| 414 | 20240905 | 123100 | 8116555950 | 29150 | 29250 | 29250 | 29150 | 616 |
| 415 | 20240905 | 123000 | 8098573650 | 29200 | 29200 | 29200 | 29200 | 702 |
| 416 | 20240905 | 122900 | 8078075250 | 29200 | 29200 | 29200 | 29200 | 521 |
| 417 | 20240905 | 122800 | 8062862050 | 29200 | 29200 | 29250 | 29150 | 417 |
| 418 | 20240905 | 122700 | 8050680650 | 29200 | 29200 | 29250 | 29150 | 2681 |
| 419 | 20240905 | 122600 | 7972409400 | 29250 | 29300 | 29300 | 29200 | 3145 |
| 420 | 20240905 | 122500 | 7880394800 | 29300 | 29350 | 29350 | 29300 | 381 |
| 421 | 20240905 | 122400 | 7869218500 | 29350 | 29250 | 29350 | 29250 | 593 |
| 422 | 20240905 | 122300 | 7851857400 | 29300 | 29350 | 29350 | 29200 | 6379 |
| 423 | 20240905 | 122200 | 7664994700 | 29350 | 29350 | 29400 | 29350 | 381 |
| 424 | 20240905 | 122100 | 7653812100 | 29350 | 29450 | 29450 | 29350 | 4820 |
| 425 | 20240905 | 122000 | 7512215750 | 29450 | 29400 | 29450 | 29400 | 277 |
| 426 | 20240905 | 121900 | 7504069000 | 29400 | 29450 | 29450 | 29400 | 250 |
| 427 | 20240905 | 121800 | 7496717350 | 29400 | 29450 | 29500 | 29400 | 369 |
| 428 | 20240905 | 121700 | 7485851700 | 29450 | 29450 | 29500 | 29450 | 360 |
| 429 | 20240905 | 121600 | 7475247050 | 29450 | 29500 | 29500 | 29450 | 614 |
| 430 | 20240905 | 121500 | 7457145050 | 29500 | 29500 | 29550 | 29500 | 674 |
| 431 | 20240905 | 121400 | 7437262000 | 29450 | 29450 | 29500 | 29450 | 542 |
| 432 | 20240905 | 121300 | 7421298600 | 29450 | 29450 | 29500 | 29450 | 320 |
| 433 | 20240905 | 121200 | 7411874350 | 29450 | 29450 | 29450 | 29450 | 166 |
| 434 | 20240905 | 121100 | 7406985650 | 29500 | 29450 | 29500 | 29450 | 961 |
| 435 | 20240905 | 121000 | 7378682600 | 29450 | 29450 | 29500 | 29450 | 598 |
| 436 | 20240905 | 120900 | 7361065200 | 29450 | 29500 | 29500 | 29450 | 1934 |
| 437 | 20240905 | 120800 | 7304026000 | 29500 | 29500 | 29600 | 29500 | 257 |
| 438 | 20240905 | 120700 | 7296433300 | 29500 | 29550 | 29550 | 29500 | 449 |
| 439 | 20240905 | 120600 | 7283168700 | 29550 | 29550 | 29600 | 29550 | 551 |
| 440 | 20240905 | 120500 | 7266886600 | 29550 | 29550 | 29600 | 29550 | 94 |
| 441 | 20240905 | 120400 | 7264108650 | 29550 | 29550 | 29550 | 29500 | 947 |
| 442 | 20240905 | 120300 | 7236131650 | 29550 | 29500 | 29550 | 29500 | 243 |
| 443 | 20240905 | 120200 | 7228963000 | 29500 | 29500 | 29550 | 29500 | 306 |
| 444 | 20240905 | 120100 | 7219933950 | 29500 | 29500 | 29600 | 29500 | 289 |
| 445 | 20240905 | 120000 | 7211393500 | 29500 | 29500 | 29550 | 29500 | 429 |
| 446 | 20240905 | 115900 | 7198737750 | 29500 | 29500 | 29550 | 29450 | 122 |
| 447 | 20240905 | 115800 | 7195138450 | 29450 | 29500 | 29500 | 29450 | 333 |
| 448 | 20240905 | 115700 | 7185328600 | 29500 | 29500 | 29500 | 29450 | 215 |
| 449 | 20240905 | 115600 | 7178986500 | 29500 | 29500 | 29500 | 29500 | 229 |
| 450 | 20240905 | 115500 | 7172231000 | 29500 | 29500 | 29550 | 29500 | 371 |
| 451 | 20240905 | 115400 | 7161278600 | 29500 | 29500 | 29550 | 29500 | 186 |
| 452 | 20240905 | 115300 | 7155787850 | 29550 | 29500 | 29550 | 29500 | 106 |
| 453 | 20240905 | 115200 | 7152659200 | 29500 | 29500 | 29500 | 29450 | 686 |
| 454 | 20240905 | 115100 | 7132431300 | 29450 | 29450 | 29500 | 29450 | 317 |
| 455 | 20240905 | 115000 | 7123094150 | 29450 | 29500 | 29500 | 29450 | 388 |
| 456 | 20240905 | 114900 | 7111665400 | 29500 | 29450 | 29500 | 29450 | 640 |
| 457 | 20240905 | 114800 | 7092809250 | 29450 | 29450 | 29500 | 29400 | 220 |
| 458 | 20240905 | 114700 | 7086330550 | 29450 | 29500 | 29600 | 29450 | 3750 |
| 459 | 20240905 | 114600 | 6975657850 | 29500 | 29450 | 29500 | 29450 | 712 |
| 460 | 20240905 | 114500 | 6954672200 | 29450 | 29450 | 29450 | 29400 | 207 |
| 461 | 20240905 | 114400 | 6948580200 | 29450 | 29400 | 29450 | 29400 | 410 |
| 462 | 20240905 | 114300 | 6936517700 | 29400 | 29450 | 29450 | 29400 | 645 |
| 463 | 20240905 | 114200 | 6917554300 | 29400 | 29400 | 29450 | 29350 | 421 |
| 464 | 20240905 | 114100 | 6905178800 | 29400 | 29400 | 29400 | 29350 | 2855 |
| 465 | 20240905 | 114000 | 6821369700 | 29400 | 29450 | 29450 | 29400 | 194 |
| 466 | 20240905 | 113900 | 6815665600 | 29400 | 29400 | 29450 | 29400 | 473 |
| 467 | 20240905 | 113800 | 6801757700 | 29400 | 29400 | 29450 | 29400 | 395 |
| 468 | 20240905 | 113700 | 6790144550 | 29350 | 29400 | 29400 | 29350 | 374 |
| 469 | 20240905 | 113600 | 6779161300 | 29350 | 29400 | 29400 | 29350 | 340 |
| 470 | 20240905 | 113500 | 6769169850 | 29400 | 29350 | 29450 | 29350 | 296 |
| 471 | 20240905 | 113400 | 6760467000 | 29400 | 29400 | 29450 | 29400 | 1641 |
| 472 | 20240905 | 113300 | 6712215650 | 29450 | 29400 | 29450 | 29350 | 800 |
| 473 | 20240905 | 113200 | 6688694500 | 29450 | 29450 | 29550 | 29400 | 1666 |
| 474 | 20240905 | 113100 | 6639581300 | 29400 | 29450 | 29450 | 29350 | 1395 |
| 475 | 20240905 | 113000 | 6598601300 | 29450 | 29450 | 29450 | 29350 | 870 |
| 476 | 20240905 | 112900 | 6573045850 | 29450 | 29350 | 29450 | 29350 | 927 |
| 477 | 20240905 | 112800 | 6545818600 | 29350 | 29350 | 29400 | 29300 | 1303 |
| 478 | 20240905 | 112700 | 6507581450 | 29350 | 29350 | 29350 | 29300 | 2254 |
| 479 | 20240905 | 112600 | 6441491400 | 29350 | 29350 | 29400 | 29350 | 1722 |
| 480 | 20240905 | 112500 | 6390947100 | 29350 | 29350 | 29450 | 29350 | 663 |
| 481 | 20240905 | 112400 | 6371479100 | 29350 | 29450 | 29450 | 29350 | 1014 |
| 482 | 20240905 | 112300 | 6341655500 | 29450 | 29400 | 29500 | 29400 | 313 |
| 483 | 20240905 | 112200 | 6332439000 | 29450 | 29400 | 29500 | 29400 | 581 |
| 484 | 20240905 | 112100 | 6315330450 | 29350 | 29350 | 29400 | 29350 | 1654 |
| 485 | 20240905 | 112000 | 6266725100 | 29350 | 29350 | 29400 | 29300 | 2650 |
| 486 | 20240905 | 111900 | 6188950300 | 29350 | 29400 | 29400 | 29350 | 5461 |
| 487 | 20240905 | 111800 | 6028629150 | 29400 | 29450 | 29500 | 29350 | 5490 |
| 488 | 20240905 | 111700 | 5867251100 | 29450 | 29450 | 29500 | 29450 | 730 |
| 489 | 20240905 | 111600 | 5845745900 | 29500 | 29550 | 29550 | 29450 | 2037 |
| 490 | 20240905 | 111500 | 5785661400 | 29550 | 29600 | 29600 | 29500 | 2847 |
| 491 | 20240905 | 111400 | 5701490700 | 29600 | 29500 | 29600 | 29450 | 1147 |
| 492 | 20240905 | 111300 | 5667610500 | 29450 | 29500 | 29550 | 29450 | 2641 |
| 493 | 20240905 | 111200 | 5589759700 | 29500 | 29450 | 29550 | 29450 | 803 |
| 494 | 20240905 | 111100 | 5566091300 | 29450 | 29500 | 29500 | 29400 | 3309 |
| 495 | 20240905 | 111000 | 5468671900 | 29500 | 29500 | 29600 | 29450 | 1563 |
| 496 | 20240905 | 110900 | 5422496150 | 29500 | 29450 | 29600 | 29450 | 1511 |
| 497 | 20240905 | 110800 | 5377901850 | 29450 | 29550 | 29550 | 29450 | 5540 |
| 498 | 20240905 | 110700 | 5214454550 | 29600 | 29550 | 29600 | 29550 | 1308 |
| 499 | 20240905 | 110600 | 5175803050 | 29550 | 29600 | 29600 | 29550 | 2386 |
| 500 | 20240905 | 110500 | 5105207250 | 29650 | 29650 | 29650 | 29600 | 2271 |
| 501 | 20240905 | 110400 | 5037981600 | 29650 | 29600 | 29650 | 29600 | 232 |
| 502 | 20240905 | 110300 | 5031107750 | 29600 | 29650 | 29650 | 29600 | 1221 |
| 503 | 20240905 | 110200 | 4994953200 | 29650 | 29700 | 29700 | 29650 | 1423 |
| 504 | 20240905 | 110100 | 4952746150 | 29700 | 29650 | 29700 | 29600 | 1105 |
| 505 | 20240905 | 110000 | 4919973200 | 29650 | 29650 | 29700 | 29600 | 997 |
| 506 | 20240905 | 105900 | 4890439400 | 29600 | 29600 | 29650 | 29600 | 1042 |
| 507 | 20240905 | 105800 | 4859592500 | 29650 | 29650 | 29700 | 29600 | 2330 |
| 508 | 20240905 | 105700 | 4790507350 | 29750 | 29650 | 29750 | 29650 | 877 |
| 509 | 20240905 | 105600 | 4764473000 | 29650 | 29650 | 29700 | 29600 | 2589 |
| 510 | 20240905 | 105500 | 4687727100 | 29650 | 29750 | 29800 | 29650 | 2540 |
| 511 | 20240905 | 105400 | 4612258050 | 29800 | 29800 | 29800 | 29750 | 179 |
| 512 | 20240905 | 105300 | 4606931750 | 29750 | 29750 | 29750 | 29700 | 630 |
| 513 | 20240905 | 105200 | 4588189400 | 29750 | 29750 | 29750 | 29700 | 1736 |
| 514 | 20240905 | 105100 | 4536581500 | 29750 | 29850 | 29850 | 29750 | 2011 |
| 515 | 20240905 | 105000 | 4476713650 | 29850 | 29900 | 29900 | 29800 | 2498 |
| 516 | 20240905 | 104900 | 4402136950 | 29900 | 29950 | 29950 | 29900 | 784 |
| 517 | 20240905 | 104800 | 4378686100 | 29950 | 29900 | 29950 | 29900 | 261 |
| 518 | 20240905 | 104700 | 4370873550 | 29900 | 29950 | 30000 | 29900 | 1248 |
| 519 | 20240905 | 104600 | 4333543350 | 29950 | 30050 | 30050 | 29950 | 3520 |
| 520 | 20240905 | 104500 | 4227972600 | 30050 | 30050 | 30150 | 30050 | 4358 |
| 521 | 20240905 | 104400 | 4096914800 | 30050 | 30100 | 30100 | 30050 | 927 |
| 522 | 20240905 | 104300 | 4069015200 | 30100 | 30150 | 30150 | 30100 | 1207 |
| 523 | 20240905 | 104200 | 4032680400 | 30100 | 30150 | 30150 | 30100 | 996 |
| 524 | 20240905 | 104100 | 4002655900 | 30200 | 30300 | 30300 | 30150 | 5688 |
| 525 | 20240905 | 104000 | 3830791150 | 30300 | 30350 | 30350 | 30250 | 1759 |
| 526 | 20240905 | 103900 | 3777485050 | 30350 | 30350 | 30400 | 30350 | 511 |
| 527 | 20240905 | 103800 | 3761976100 | 30350 | 30350 | 30350 | 30350 | 51 |
| 528 | 20240905 | 103700 | 3760428250 | 30350 | 30400 | 30400 | 30350 | 1226 |
| 529 | 20240905 | 103600 | 3723188950 | 30400 | 30400 | 30450 | 30400 | 436 |
| 530 | 20240905 | 103500 | 3709933000 | 30400 | 30450 | 30450 | 30400 | 231 |
| 531 | 20240905 | 103400 | 3702900500 | 30400 | 30500 | 30500 | 30400 | 620 |
| 532 | 20240905 | 103300 | 3684020550 | 30500 | 30450 | 30500 | 30450 | 389 |
| 533 | 20240905 | 103200 | 3672156100 | 30450 | 30450 | 30450 | 30450 | 390 |
| 534 | 20240905 | 103100 | 3660280600 | 30500 | 30450 | 30500 | 30400 | 464 |
| 535 | 20240905 | 103000 | 3646131000 | 30450 | 30400 | 30500 | 30400 | 345 |
| 536 | 20240905 | 102900 | 3635617550 | 30400 | 30400 | 30450 | 30400 | 135 |
| 537 | 20240905 | 102800 | 3631512300 | 30400 | 30400 | 30400 | 30400 | 9 |
| 538 | 20240905 | 102700 | 3631238700 | 30400 | 30400 | 30450 | 30400 | 10 |
| 539 | 20240905 | 102600 | 3630934600 | 30400 | 30400 | 30400 | 30350 | 475 |
| 540 | 20240905 | 102500 | 3616504850 | 30400 | 30400 | 30400 | 30350 | 290 |
| 541 | 20240905 | 102400 | 3607691650 | 30400 | 30400 | 30450 | 30350 | 99 |
| 542 | 20240905 | 102300 | 3604681600 | 30400 | 30500 | 30500 | 30350 | 1280 |
| 543 | 20240905 | 102200 | 3565794050 | 30350 | 30450 | 30500 | 30350 | 575 |
| 544 | 20240905 | 102100 | 3548300750 | 30400 | 30350 | 30400 | 30300 | 1582 |
| 545 | 20240905 | 102000 | 3500290150 | 30400 | 30450 | 30450 | 30350 | 562 |
| 546 | 20240905 | 101900 | 3483207350 | 30450 | 30450 | 30500 | 30450 | 276 |
| 547 | 20240905 | 101800 | 3474794650 | 30400 | 30300 | 30450 | 30300 | 1236 |
| 548 | 20240905 | 101700 | 3437240300 | 30300 | 30300 | 30350 | 30300 | 76 |
| 549 | 20240905 | 101600 | 3434937350 | 30350 | 30350 | 30350 | 30300 | 139 |
| 550 | 20240905 | 101500 | 3430718950 | 30300 | 30350 | 30350 | 30300 | 243 |
| 551 | 20240905 | 101400 | 3423344000 | 30350 | 30300 | 30350 | 30300 | 379 |
| 552 | 20240905 | 101300 | 3411844450 | 30300 | 30350 | 30350 | 30300 | 606 |
| 553 | 20240905 | 101200 | 3393455350 | 30300 | 30300 | 30350 | 30300 | 936 |
| 554 | 20240905 | 101100 | 3365056200 | 30350 | 30350 | 30350 | 30300 | 81 |
| 555 | 20240905 | 101000 | 3362597950 | 30300 | 30400 | 30400 | 30300 | 1528 |
| 556 | 20240905 | 100900 | 3316217350 | 30350 | 30300 | 30400 | 30300 | 706 |
| 557 | 20240905 | 100800 | 3294787200 | 30300 | 30300 | 30300 | 30300 | 192 |
| 558 | 20240905 | 100700 | 3288969600 | 30250 | 30200 | 30300 | 30200 | 512 |
| 559 | 20240905 | 100600 | 3273481200 | 30250 | 30250 | 30300 | 30200 | 842 |
| 560 | 20240905 | 100500 | 3248026400 | 30250 | 30300 | 30350 | 30250 | 402 |
| 561 | 20240905 | 100400 | 3235846850 | 30300 | 30250 | 30300 | 30200 | 299 |
| 562 | 20240905 | 100300 | 3226795250 | 30250 | 30300 | 30300 | 30200 | 1872 |
| 563 | 20240905 | 100200 | 3170169750 | 30250 | 30300 | 30350 | 30250 | 565 |
| 564 | 20240905 | 100100 | 3153065300 | 30300 | 30300 | 30300 | 30250 | 185 |
| 565 | 20240905 | 100000 | 3147461850 | 30300 | 30300 | 30350 | 30300 | 719 |
| 566 | 20240905 | 095900 | 3125676000 | 30300 | 30350 | 30350 | 30300 | 1063 |
| 567 | 20240905 | 095800 | 3093457650 | 30350 | 30350 | 30400 | 30350 | 44 |
| 568 | 20240905 | 095700 | 3092121400 | 30350 | 30350 | 30350 | 30350 | 71 |
| 569 | 20240905 | 095600 | 3089966550 | 30350 | 30450 | 30450 | 30300 | 4633 |
| 570 | 20240905 | 095500 | 2949118800 | 30500 | 30500 | 30550 | 30450 | 209 |
| 571 | 20240905 | 095400 | 2942744500 | 30500 | 30500 | 30500 | 30450 | 2876 |
| 572 | 20240905 | 095300 | 2855051500 | 30450 | 30400 | 30450 | 30400 | 298 |
| 573 | 20240905 | 095200 | 2845978600 | 30400 | 30450 | 30450 | 30400 | 563 |
| 574 | 20240905 | 095100 | 2828850850 | 30450 | 30450 | 30500 | 30450 | 144 |
| 575 | 20240905 | 095000 | 2824461950 | 30500 | 30450 | 30500 | 30450 | 83 |
| 576 | 20240905 | 094900 | 2821934400 | 30450 | 30450 | 30450 | 30400 | 50 |
| 577 | 20240905 | 094800 | 2820414100 | 30400 | 30450 | 30450 | 30400 | 597 |
| 578 | 20240905 | 094700 | 2802245000 | 30400 | 30450 | 30450 | 30400 | 577 |
| 579 | 20240905 | 094600 | 2784676000 | 30450 | 30500 | 30550 | 30450 | 175 |
| 580 | 20240905 | 094500 | 2779333350 | 30500 | 30550 | 30600 | 30450 | 567 |
| 581 | 20240905 | 094400 | 2762035600 | 30550 | 30500 | 30550 | 30500 | 201 |
| 582 | 20240905 | 094300 | 2755903900 | 30500 | 30600 | 30600 | 30500 | 303 |
| 583 | 20240905 | 094200 | 2746649650 | 30650 | 30550 | 30650 | 30550 | 222 |
| 584 | 20240905 | 094100 | 2739855850 | 30550 | 30650 | 30650 | 30500 | 235 |
| 585 | 20240905 | 094000 | 2732678250 | 30550 | 30600 | 30600 | 30500 | 183 |
| 586 | 20240905 | 093900 | 2727084150 | 30600 | 30500 | 30650 | 30350 | 721 |
| 587 | 20240905 | 093800 | 2705057300 | 30550 | 30450 | 30550 | 30350 | 4368 |
| 588 | 20240905 | 093700 | 2571858950 | 30450 | 30400 | 30450 | 30350 | 764 |
| 589 | 20240905 | 093600 | 2548644950 | 30400 | 30600 | 30600 | 30400 | 3023 |
| 590 | 20240905 | 093500 | 2456571050 | 30600 | 30550 | 30600 | 30550 | 512 |
| 591 | 20240905 | 093400 | 2440917950 | 30550 | 30600 | 30600 | 30550 | 470 |
| 592 | 20240905 | 093300 | 2426544050 | 30600 | 30550 | 30600 | 30550 | 1144 |
| 593 | 20240905 | 093200 | 2391587600 | 30550 | 30600 | 30650 | 30550 | 394 |
| 594 | 20240905 | 093100 | 2379529500 | 30600 | 30650 | 30700 | 30600 | 1272 |
| 595 | 20240905 | 093000 | 2340581250 | 30600 | 30700 | 30700 | 30550 | 667 |
| 596 | 20240905 | 092900 | 2320144400 | 30700 | 30750 | 30800 | 30650 | 1151 |
| 597 | 20240905 | 092800 | 2284815700 | 30750 | 30850 | 30950 | 30750 | 6102 |
| 598 | 20240905 | 092700 | 2096600900 | 30850 | 30700 | 30850 | 30700 | 4368 |
| 599 | 20240905 | 092600 | 1962191850 | 30750 | 30600 | 30750 | 30550 | 4185 |
| 600 | 20240905 | 092500 | 1833967150 | 30550 | 30500 | 30550 | 30450 | 4264 |
| 601 | 20240905 | 092400 | 1703927900 | 30450 | 30400 | 30500 | 30400 | 636 |
| 602 | 20240905 | 092300 | 1684533200 | 30400 | 30400 | 30450 | 30400 | 1607 |
| 603 | 20240905 | 092200 | 1635677100 | 30450 | 30350 | 30450 | 30350 | 915 |
| 604 | 20240905 | 092100 | 1607886400 | 30400 | 30400 | 30400 | 30350 | 657 |
| 605 | 20240905 | 092000 | 1587915650 | 30350 | 30400 | 30450 | 30350 | 493 |
| 606 | 20240905 | 091900 | 1572940000 | 30450 | 30350 | 30550 | 30350 | 1502 |
| 607 | 20240905 | 091800 | 1527159650 | 30450 | 30300 | 30450 | 30200 | 869 |
| 608 | 20240905 | 091700 | 1500835350 | 30350 | 30500 | 30550 | 30350 | 1990 |
| 609 | 20240905 | 091600 | 1440214400 | 30500 | 30400 | 30550 | 30400 | 2081 |
| 610 | 20240905 | 091500 | 1376803000 | 30350 | 30250 | 30350 | 30200 | 1284 |
| 611 | 20240905 | 091400 | 1337904550 | 30250 | 30200 | 30250 | 30200 | 430 |
| 612 | 20240905 | 091300 | 1324907350 | 30200 | 30250 | 30300 | 30200 | 734 |
| 613 | 20240905 | 091200 | 1302701750 | 30250 | 30250 | 30300 | 30150 | 1287 |
| 614 | 20240905 | 091100 | 1263803400 | 30250 | 30250 | 30300 | 30000 | 2996 |
| 615 | 20240905 | 091000 | 1173583700 | 30250 | 30050 | 30250 | 30050 | 1429 |
| 616 | 20240905 | 090900 | 1130454250 | 30050 | 30100 | 30100 | 30000 | 1467 |
| 617 | 20240905 | 090800 | 1086436550 | 30050 | 30100 | 30150 | 30000 | 629 |
| 618 | 20240905 | 090700 | 1067526850 | 30100 | 30050 | 30150 | 30000 | 2164 |
| 619 | 20240905 | 090600 | 1002506250 | 30050 | 30150 | 30200 | 30050 | 1829 |
| 620 | 20240905 | 090500 | 947498650 | 30100 | 30100 | 30200 | 30050 | 1011 |
| 621 | 20240905 | 090400 | 917067800 | 30200 | 30150 | 30200 | 30000 | 3956 |
| 622 | 20240905 | 090300 | 798033100 | 30200 | 30250 | 30250 | 30150 | 5253 |
| 623 | 20240905 | 090200 | 639517000 | 30250 | 30350 | 30350 | 30150 | 3381 |
| 624 | 20240905 | 090100 | 537331300 | 30300 | 30450 | 30450 | 30250 | 5742 |
| 625 | 20240905 | 090000 | 363160050 | 30400 | 30250 | 30700 | 30250 | 11795 |