30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 183000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 4292 |
| 3 | 20240905 | 182900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20240905 | 182800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20240905 | 182700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20240905 | 182600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20240905 | 182500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20240905 | 182400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20240905 | 182300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20240905 | 182200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20240905 | 182100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20240905 | 182000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20240905 | 181900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20240905 | 181800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20240905 | 181700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20240905 | 181600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20240905 | 181500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20240905 | 181400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20240905 | 181300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20240905 | 181200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20240905 | 181100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20240905 | 181000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20240905 | 180900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20240905 | 180800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20240905 | 180700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20240905 | 180600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20240905 | 180500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20240905 | 180400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20240905 | 180300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20240905 | 180200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20240905 | 180100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20240905 | 180000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 4292 |
| 33 | 20240905 | 175900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20240905 | 175800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20240905 | 175700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20240905 | 175600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20240905 | 175500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20240905 | 175400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20240905 | 175300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20240905 | 175200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20240905 | 175100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20240905 | 175000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20240905 | 174900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20240905 | 174800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20240905 | 174700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20240905 | 174600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20240905 | 174500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20240905 | 174400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20240905 | 174300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20240905 | 174200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20240905 | 174100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20240905 | 174000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20240905 | 173900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20240905 | 173800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20240905 | 173700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20240905 | 173600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20240905 | 173500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20240905 | 173400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20240905 | 173300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20240905 | 173200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20240905 | 173100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20240905 | 173000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 4292 |
| 63 | 20240905 | 172900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20240905 | 172800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20240905 | 172700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20240905 | 172600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20240905 | 172500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20240905 | 172400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20240905 | 172300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20240905 | 172200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20240905 | 172100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20240905 | 172000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20240905 | 171900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20240905 | 171800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20240905 | 171700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20240905 | 171600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20240905 | 171500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20240905 | 171400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20240905 | 171300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20240905 | 171200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20240905 | 171100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20240905 | 171000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20240905 | 170900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20240905 | 170800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20240905 | 170700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20240905 | 170600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20240905 | 170500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20240905 | 170400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20240905 | 170300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20240905 | 170200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20240905 | 170100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20240905 | 170000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 4292 |
| 93 | 20240905 | 165900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20240905 | 165800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20240905 | 165700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20240905 | 165600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20240905 | 165500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20240905 | 165400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20240905 | 165300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20240905 | 165200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20240905 | 165100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20240905 | 165000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20240905 | 164900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20240905 | 164800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20240905 | 164700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20240905 | 164600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20240905 | 164500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20240905 | 164400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20240905 | 164300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20240905 | 164200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20240905 | 164100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20240905 | 164000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20240905 | 163900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20240905 | 163800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20240905 | 163700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20240905 | 163600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20240905 | 163500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20240905 | 163400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20240905 | 163300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20240905 | 163200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20240905 | 163100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20240905 | 163000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 4292 |
| 123 | 20240905 | 162900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20240905 | 162800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20240905 | 162700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20240905 | 162600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20240905 | 162500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20240905 | 162400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20240905 | 162300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20240905 | 162200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20240905 | 162100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20240905 | 162000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20240905 | 161900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20240905 | 161800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20240905 | 161700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20240905 | 161600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20240905 | 161500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20240905 | 161400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20240905 | 161300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20240905 | 161200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20240905 | 161100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20240905 | 161000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20240905 | 160900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20240905 | 160800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20240905 | 160700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20240905 | 160600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20240905 | 160500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20240905 | 160400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20240905 | 160300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20240905 | 160200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20240905 | 160100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20240905 | 160000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 4292 |
| 153 | 20240905 | 155900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20240905 | 155800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20240905 | 155700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20240905 | 155600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20240905 | 155500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20240905 | 155400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20240905 | 155300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20240905 | 155200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20240905 | 155100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20240905 | 155000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20240905 | 154900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20240905 | 154800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20240905 | 154700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20240905 | 154600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20240905 | 154500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20240905 | 154400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20240905 | 154300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20240905 | 154200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20240905 | 154100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20240905 | 154000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20240905 | 153900 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20240905 | 153800 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20240905 | 153700 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20240905 | 153600 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20240905 | 153500 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20240905 | 153400 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20240905 | 153300 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20240905 | 153200 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20240905 | 153100 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20240905 | 153000 | 5160428700 | 20450 | 20450 | 20450 | 20450 | 8584 |
| 183 | 20240905 | 152900 | 5072657300 | 20350 | 20350 | 20350 | 20350 | 0 |
| 184 | 20240905 | 152800 | 5072657300 | 20350 | 20350 | 20350 | 20350 | 0 |
| 185 | 20240905 | 152700 | 5072657300 | 20350 | 20350 | 20350 | 20350 | 0 |
| 186 | 20240905 | 152600 | 5072657300 | 20350 | 20350 | 20350 | 20350 | 0 |
| 187 | 20240905 | 152500 | 5072657300 | 20350 | 20350 | 20350 | 20350 | 0 |
| 188 | 20240905 | 152400 | 5072657300 | 20350 | 20350 | 20350 | 20350 | 0 |
| 189 | 20240905 | 152300 | 5072657300 | 20350 | 20350 | 20350 | 20350 | 0 |
| 190 | 20240905 | 152200 | 5072657300 | 20350 | 20350 | 20350 | 20350 | 0 |
| 191 | 20240905 | 152100 | 5072657300 | 20350 | 20350 | 20350 | 20350 | 0 |
| 192 | 20240905 | 152000 | 5072657300 | 20350 | 20350 | 20350 | 20350 | 0 |
| 193 | 20240905 | 151900 | 5072657300 | 20350 | 20350 | 20400 | 20350 | 1148 |
| 194 | 20240905 | 151800 | 5049291700 | 20350 | 20350 | 20450 | 20350 | 219 |
| 195 | 20240905 | 151700 | 5044825150 | 20400 | 20400 | 20400 | 20350 | 100 |
| 196 | 20240905 | 151600 | 5042785200 | 20350 | 20450 | 20450 | 20350 | 237 |
| 197 | 20240905 | 151500 | 5037955850 | 20450 | 20400 | 20450 | 20350 | 119 |
| 198 | 20240905 | 151400 | 5035527300 | 20400 | 20400 | 20400 | 20400 | 149 |
| 199 | 20240905 | 151300 | 5032487700 | 20400 | 20400 | 20400 | 20350 | 199 |
| 200 | 20240905 | 151200 | 5028429200 | 20400 | 20400 | 20400 | 20400 | 1360 |
| 201 | 20240905 | 151100 | 5000685200 | 20400 | 20400 | 20400 | 20350 | 940 |
| 202 | 20240905 | 151000 | 4981549200 | 20350 | 20350 | 20400 | 20350 | 125 |
| 203 | 20240905 | 150900 | 4979003250 | 20400 | 20350 | 20400 | 20350 | 532 |
| 204 | 20240905 | 150800 | 4968172100 | 20350 | 20350 | 20400 | 20350 | 195 |
| 205 | 20240905 | 150700 | 4964199850 | 20350 | 20400 | 20400 | 20350 | 94 |
| 206 | 20240905 | 150600 | 4962282400 | 20350 | 20400 | 20400 | 20350 | 141 |
| 207 | 20240905 | 150500 | 4959408200 | 20350 | 20400 | 20400 | 20350 | 90 |
| 208 | 20240905 | 150400 | 4957575400 | 20350 | 20350 | 20400 | 20350 | 159 |
| 209 | 20240905 | 150300 | 4954339450 | 20350 | 20350 | 20400 | 20350 | 158 |
| 210 | 20240905 | 150200 | 4951121250 | 20400 | 20400 | 20400 | 20350 | 158 |
| 211 | 20240905 | 150100 | 4947900650 | 20350 | 20400 | 20400 | 20350 | 109 |
| 212 | 20240905 | 150000 | 4945679200 | 20350 | 20350 | 20400 | 20350 | 106 |
| 213 | 20240905 | 145900 | 4943517950 | 20400 | 20350 | 20400 | 20350 | 478 |
| 214 | 20240905 | 145800 | 4933768500 | 20400 | 20350 | 20400 | 20350 | 113 |
| 215 | 20240905 | 145700 | 4931464450 | 20400 | 20350 | 20400 | 20350 | 96 |
| 216 | 20240905 | 145600 | 4929507200 | 20400 | 20350 | 20400 | 20350 | 185 |
| 217 | 20240905 | 145500 | 4925734400 | 20400 | 20350 | 20400 | 20350 | 76 |
| 218 | 20240905 | 145400 | 4924184150 | 20350 | 20350 | 20400 | 20350 | 144 |
| 219 | 20240905 | 145300 | 4921248850 | 20400 | 20400 | 20400 | 20350 | 50 |
| 220 | 20240905 | 145200 | 4920228900 | 20400 | 20400 | 20400 | 20350 | 182 |
| 221 | 20240905 | 145100 | 4916521100 | 20400 | 20350 | 20400 | 20350 | 482 |
| 222 | 20240905 | 145000 | 4906690500 | 20400 | 20350 | 20400 | 20350 | 105 |
| 223 | 20240905 | 144900 | 4904548650 | 20400 | 20350 | 20400 | 20350 | 92 |
| 224 | 20240905 | 144800 | 4902673000 | 20400 | 20350 | 20400 | 20350 | 174 |
| 225 | 20240905 | 144700 | 4899128100 | 20400 | 20350 | 20400 | 20350 | 292 |
| 226 | 20240905 | 144600 | 4893177150 | 20350 | 20400 | 20400 | 20350 | 46 |
| 227 | 20240905 | 144500 | 4892238900 | 20400 | 20350 | 20400 | 20350 | 191 |
| 228 | 20240905 | 144400 | 4888348800 | 20350 | 20350 | 20400 | 20350 | 71 |
| 229 | 20240905 | 144300 | 4886901650 | 20400 | 20350 | 20400 | 20350 | 66 |
| 230 | 20240905 | 144200 | 4885555400 | 20400 | 20350 | 20400 | 20350 | 219 |
| 231 | 20240905 | 144100 | 4881095050 | 20400 | 20350 | 20400 | 20350 | 105 |
| 232 | 20240905 | 144000 | 4878953150 | 20400 | 20400 | 20400 | 20350 | 203 |
| 233 | 20240905 | 143900 | 4874821750 | 20400 | 20350 | 20400 | 20350 | 156 |
| 234 | 20240905 | 143800 | 4871641950 | 20350 | 20400 | 20400 | 20350 | 89 |
| 235 | 20240905 | 143700 | 4869828650 | 20400 | 20400 | 20400 | 20350 | 218 |
| 236 | 20240905 | 143600 | 4865382550 | 20400 | 20400 | 20400 | 20350 | 130 |
| 237 | 20240905 | 143500 | 4862731600 | 20400 | 20350 | 20400 | 20350 | 103 |
| 238 | 20240905 | 143400 | 4860631550 | 20400 | 20400 | 20400 | 20400 | 106 |
| 239 | 20240905 | 143300 | 4858469150 | 20400 | 20350 | 20400 | 20350 | 68 |
| 240 | 20240905 | 143200 | 4857083000 | 20350 | 20400 | 20400 | 20350 | 78 |
| 241 | 20240905 | 143100 | 4855492850 | 20350 | 20400 | 20400 | 20350 | 76 |
| 242 | 20240905 | 143000 | 4853943000 | 20400 | 20400 | 20400 | 20350 | 222 |
| 243 | 20240905 | 142900 | 4849421500 | 20350 | 20400 | 20400 | 20350 | 222 |
| 244 | 20240905 | 142800 | 4844901900 | 20350 | 20400 | 20400 | 20350 | 58 |
| 245 | 20240905 | 142700 | 4843718750 | 20350 | 20350 | 20400 | 20350 | 130 |
| 246 | 20240905 | 142600 | 4841069400 | 20400 | 20350 | 20400 | 20350 | 1381 |
| 247 | 20240905 | 142500 | 4812966000 | 20350 | 20400 | 20400 | 20300 | 1449 |
| 248 | 20240905 | 142400 | 4783475750 | 20350 | 20350 | 20400 | 20350 | 74 |
| 249 | 20240905 | 142300 | 4781967750 | 20400 | 20300 | 20400 | 20300 | 120 |
| 250 | 20240905 | 142200 | 4779523750 | 20400 | 20350 | 20400 | 20350 | 49 |
| 251 | 20240905 | 142100 | 4778526350 | 20350 | 20300 | 20350 | 20300 | 96 |
| 252 | 20240905 | 142000 | 4776573900 | 20300 | 20300 | 20350 | 20300 | 261 |
| 253 | 20240905 | 141900 | 4771265500 | 20300 | 20350 | 20350 | 20300 | 188 |
| 254 | 20240905 | 141800 | 4767449050 | 20300 | 20300 | 20350 | 20300 | 53 |
| 255 | 20240905 | 141700 | 4766372650 | 20350 | 20350 | 20350 | 20350 | 2 |
| 256 | 20240905 | 141600 | 4766331950 | 20300 | 20250 | 20300 | 20250 | 633 |
| 257 | 20240905 | 141500 | 4753490450 | 20300 | 20250 | 20300 | 20250 | 502 |
| 258 | 20240905 | 141400 | 4743300900 | 20300 | 20300 | 20300 | 20250 | 41 |
| 259 | 20240905 | 141300 | 4742469350 | 20300 | 20300 | 20350 | 20250 | 617 |
| 260 | 20240905 | 141200 | 4729945250 | 20350 | 20300 | 20350 | 20300 | 195 |
| 261 | 20240905 | 141100 | 4725978550 | 20300 | 20400 | 20400 | 20300 | 3154 |
| 262 | 20240905 | 141000 | 4661877400 | 20400 | 20250 | 20400 | 20250 | 2588 |
| 263 | 20240905 | 140900 | 4609272600 | 20250 | 20250 | 20250 | 20250 | 39 |
| 264 | 20240905 | 140800 | 4608482850 | 20250 | 20300 | 20300 | 20250 | 88 |
| 265 | 20240905 | 140700 | 4606700650 | 20250 | 20300 | 20300 | 20250 | 753 |
| 266 | 20240905 | 140600 | 4591452300 | 20250 | 20200 | 20300 | 20200 | 1252 |
| 267 | 20240905 | 140500 | 4566100100 | 20250 | 20250 | 20250 | 20200 | 575 |
| 268 | 20240905 | 140400 | 4554456400 | 20200 | 20300 | 20350 | 20200 | 10989 |
| 269 | 20240905 | 140300 | 4332031950 | 20300 | 20400 | 20450 | 20250 | 34234 |
| 270 | 20240905 | 140200 | 3636364200 | 20400 | 20400 | 20450 | 20400 | 176 |
| 271 | 20240905 | 140100 | 3632771100 | 20400 | 20400 | 20450 | 20400 | 25 |
| 272 | 20240905 | 140000 | 3632261050 | 20400 | 20400 | 20450 | 20400 | 110 |
| 273 | 20240905 | 135900 | 3630014150 | 20400 | 20450 | 20450 | 20400 | 27 |
| 274 | 20240905 | 135800 | 3629463150 | 20400 | 20400 | 20400 | 20400 | 142 |
| 275 | 20240905 | 135700 | 3626566350 | 20400 | 20400 | 20400 | 20400 | 436 |
| 276 | 20240905 | 135600 | 3617671950 | 20350 | 20400 | 20400 | 20350 | 167 |
| 277 | 20240905 | 135500 | 3614268750 | 20400 | 20350 | 20400 | 20350 | 107 |
| 278 | 20240905 | 135400 | 3612088800 | 20350 | 20350 | 20400 | 20350 | 1106 |
| 279 | 20240905 | 135300 | 3589529100 | 20350 | 20350 | 20400 | 20350 | 1124 |
| 280 | 20240905 | 135200 | 3566602900 | 20350 | 20400 | 20400 | 20350 | 81 |
| 281 | 20240905 | 135100 | 3564951750 | 20350 | 20350 | 20400 | 20350 | 397 |
| 282 | 20240905 | 135000 | 3556872550 | 20400 | 20350 | 20400 | 20350 | 121 |
| 283 | 20240905 | 134900 | 3554404250 | 20400 | 20350 | 20400 | 20350 | 76 |
| 284 | 20240905 | 134800 | 3552855050 | 20400 | 20350 | 20400 | 20350 | 125 |
| 285 | 20240905 | 134700 | 3550306100 | 20400 | 20350 | 20400 | 20350 | 146 |
| 286 | 20240905 | 134600 | 3547331450 | 20400 | 20400 | 20400 | 20350 | 89 |
| 287 | 20240905 | 134500 | 3545517900 | 20400 | 20400 | 20400 | 20350 | 1699 |
| 288 | 20240905 | 134400 | 3510888400 | 20400 | 20400 | 20400 | 20400 | 18 |
| 289 | 20240905 | 134300 | 3510521200 | 20400 | 20400 | 20400 | 20350 | 202 |
| 290 | 20240905 | 134200 | 3506400450 | 20400 | 20350 | 20400 | 20350 | 129 |
| 291 | 20240905 | 134100 | 3503772850 | 20400 | 20350 | 20400 | 20350 | 133 |
| 292 | 20240905 | 134000 | 3501061450 | 20350 | 20400 | 20400 | 20350 | 1133 |
| 293 | 20240905 | 133900 | 3477952350 | 20400 | 20350 | 20400 | 20350 | 141 |
| 294 | 20240905 | 133800 | 3475079750 | 20350 | 20350 | 20350 | 20350 | 0 |
| 295 | 20240905 | 133700 | 3475079750 | 20350 | 20400 | 20400 | 20350 | 50 |
| 296 | 20240905 | 133600 | 3474060800 | 20350 | 20350 | 20450 | 20350 | 80 |
| 297 | 20240905 | 133500 | 3472428550 | 20350 | 20400 | 20400 | 20350 | 115 |
| 298 | 20240905 | 133400 | 3470083700 | 20400 | 20400 | 20450 | 20400 | 463 |
| 299 | 20240905 | 133300 | 3460636500 | 20450 | 20400 | 20450 | 20400 | 78 |
| 300 | 20240905 | 133200 | 3459043550 | 20400 | 20400 | 20450 | 20400 | 479 |
| 301 | 20240905 | 133100 | 3449268100 | 20400 | 20450 | 20450 | 20400 | 252 |
| 302 | 20240905 | 133000 | 3444114750 | 20400 | 20400 | 20450 | 20400 | 44 |
| 303 | 20240905 | 132900 | 3443217100 | 20400 | 20400 | 20400 | 20400 | 17 |
| 304 | 20240905 | 132800 | 3442870300 | 20450 | 20400 | 20450 | 20400 | 483 |
| 305 | 20240905 | 132700 | 3433011600 | 20400 | 20400 | 20400 | 20400 | 21 |
| 306 | 20240905 | 132600 | 3432583200 | 20400 | 20400 | 20400 | 20400 | 200 |
| 307 | 20240905 | 132500 | 3428503200 | 20400 | 20400 | 20400 | 20400 | 22 |
| 308 | 20240905 | 132400 | 3428054400 | 20400 | 20350 | 20450 | 20350 | 734 |
| 309 | 20240905 | 132300 | 3413054200 | 20400 | 20400 | 20400 | 20350 | 90 |
| 310 | 20240905 | 132200 | 3411219300 | 20400 | 20400 | 20400 | 20400 | 6 |
| 311 | 20240905 | 132100 | 3411096900 | 20350 | 20300 | 20400 | 20300 | 668 |
| 312 | 20240905 | 132000 | 3397480250 | 20350 | 20350 | 20350 | 20350 | 757 |
| 313 | 20240905 | 131900 | 3382075300 | 20350 | 20350 | 20350 | 20350 | 2312 |
| 314 | 20240905 | 131800 | 3335026100 | 20350 | 20350 | 20350 | 20350 | 71 |
| 315 | 20240905 | 131700 | 3333581250 | 20400 | 20350 | 20400 | 20350 | 202 |
| 316 | 20240905 | 131600 | 3329470500 | 20400 | 20350 | 20400 | 20350 | 39 |
| 317 | 20240905 | 131500 | 3328676750 | 20350 | 20350 | 20350 | 20350 | 2681 |
| 318 | 20240905 | 131400 | 3274118400 | 20350 | 20350 | 20400 | 20350 | 72 |
| 319 | 20240905 | 131300 | 3272650850 | 20350 | 20400 | 20400 | 20350 | 156 |
| 320 | 20240905 | 131200 | 3269468800 | 20350 | 20350 | 20350 | 20350 | 24 |
| 321 | 20240905 | 131100 | 3268980400 | 20350 | 20400 | 20400 | 20350 | 78 |
| 322 | 20240905 | 131000 | 3267390750 | 20400 | 20350 | 20400 | 20350 | 506 |
| 323 | 20240905 | 130900 | 3257075000 | 20350 | 20350 | 20350 | 20350 | 579 |
| 324 | 20240905 | 130800 | 3245292350 | 20350 | 20400 | 20400 | 20350 | 105 |
| 325 | 20240905 | 130700 | 3243155550 | 20350 | 20350 | 20350 | 20300 | 235 |
| 326 | 20240905 | 130600 | 3238373400 | 20300 | 20400 | 20400 | 20300 | 2365 |
| 327 | 20240905 | 130500 | 3190289400 | 20400 | 20400 | 20400 | 20350 | 1058 |
| 328 | 20240905 | 130400 | 3168708500 | 20350 | 20350 | 20350 | 20300 | 201 |
| 329 | 20240905 | 130300 | 3164618850 | 20300 | 20300 | 20350 | 20300 | 289 |
| 330 | 20240905 | 130200 | 3158742300 | 20300 | 20350 | 20350 | 20300 | 3198 |
| 331 | 20240905 | 130100 | 3093794400 | 20300 | 20350 | 20400 | 20300 | 6549 |
| 332 | 20240905 | 130000 | 2960504600 | 20350 | 20350 | 20450 | 20350 | 1774 |
| 333 | 20240905 | 125900 | 2924402600 | 20350 | 20350 | 20400 | 20350 | 335 |
| 334 | 20240905 | 125800 | 2917580650 | 20350 | 20400 | 20450 | 20350 | 9526 |
| 335 | 20240905 | 125700 | 2723389800 | 20400 | 20400 | 20400 | 20400 | 170 |
| 336 | 20240905 | 125600 | 2719921800 | 20400 | 20450 | 20450 | 20400 | 253 |
| 337 | 20240905 | 125500 | 2714752950 | 20450 | 20400 | 20450 | 20400 | 27 |
| 338 | 20240905 | 125400 | 2714201950 | 20400 | 20400 | 20450 | 20400 | 102 |
| 339 | 20240905 | 125300 | 2712121100 | 20450 | 20450 | 20450 | 20400 | 74 |
| 340 | 20240905 | 125200 | 2710607850 | 20400 | 20450 | 20450 | 20400 | 2400 |
| 341 | 20240905 | 125100 | 2661538750 | 20450 | 20400 | 20450 | 20400 | 129 |
| 342 | 20240905 | 125000 | 2658904600 | 20450 | 20450 | 20450 | 20400 | 34 |
| 343 | 20240905 | 124900 | 2658210400 | 20450 | 20450 | 20450 | 20450 | 66 |
| 344 | 20240905 | 124800 | 2656860700 | 20450 | 20400 | 20450 | 20400 | 86 |
| 345 | 20240905 | 124700 | 2655105650 | 20450 | 20450 | 20450 | 20350 | 1475 |
| 346 | 20240905 | 124600 | 2625022500 | 20450 | 20450 | 20450 | 20450 | 15 |
| 347 | 20240905 | 124500 | 2624715750 | 20450 | 20400 | 20450 | 20400 | 54 |
| 348 | 20240905 | 124400 | 2623613700 | 20400 | 20450 | 20450 | 20400 | 176 |
| 349 | 20240905 | 124300 | 2620020800 | 20350 | 20350 | 20450 | 20350 | 245 |
| 350 | 20240905 | 124200 | 2615024750 | 20400 | 20350 | 20400 | 20350 | 73 |
| 351 | 20240905 | 124100 | 2613536850 | 20350 | 20350 | 20400 | 20350 | 1352 |
| 352 | 20240905 | 124000 | 2586018550 | 20350 | 20400 | 20450 | 20350 | 3260 |
| 353 | 20240905 | 123900 | 2519606050 | 20400 | 20350 | 20400 | 20350 | 547 |
| 354 | 20240905 | 123800 | 2508449600 | 20350 | 20400 | 20400 | 20350 | 536 |
| 355 | 20240905 | 123700 | 2497516950 | 20350 | 20400 | 20400 | 20350 | 429 |
| 356 | 20240905 | 123600 | 2488771800 | 20350 | 20400 | 20450 | 20350 | 8190 |
| 357 | 20240905 | 123500 | 2321719450 | 20400 | 20450 | 20450 | 20400 | 35 |
| 358 | 20240905 | 123400 | 2321004950 | 20400 | 20450 | 20450 | 20400 | 570 |
| 359 | 20240905 | 123300 | 2309375400 | 20400 | 20400 | 20450 | 20400 | 783 |
| 360 | 20240905 | 123200 | 2293402050 | 20400 | 20500 | 20500 | 20400 | 7601 |
| 361 | 20240905 | 123100 | 2138016300 | 20450 | 20450 | 20450 | 20450 | 92 |
| 362 | 20240905 | 123000 | 2136134900 | 20450 | 20450 | 20500 | 20450 | 194 |
| 363 | 20240905 | 122900 | 2132162250 | 20500 | 20500 | 20500 | 20500 | 8 |
| 364 | 20240905 | 122800 | 2131998250 | 20450 | 20500 | 20500 | 20450 | 850 |
| 365 | 20240905 | 122700 | 2114613200 | 20450 | 20450 | 20450 | 20450 | 26 |
| 366 | 20240905 | 122600 | 2114081500 | 20450 | 20450 | 20500 | 20450 | 33 |
| 367 | 20240905 | 122500 | 2113406250 | 20450 | 20450 | 20500 | 20450 | 49 |
| 368 | 20240905 | 122400 | 2112401850 | 20500 | 20450 | 20500 | 20450 | 180 |
| 369 | 20240905 | 122300 | 2108714700 | 20450 | 20500 | 20500 | 20450 | 149 |
| 370 | 20240905 | 122200 | 2105660700 | 20450 | 20500 | 20500 | 20450 | 44 |
| 371 | 20240905 | 122100 | 2104758900 | 20450 | 20450 | 20500 | 20450 | 696 |
| 372 | 20240905 | 122000 | 2090496200 | 20450 | 20450 | 20500 | 20450 | 326 |
| 373 | 20240905 | 121900 | 2083825600 | 20450 | 20500 | 20550 | 20450 | 1363 |
| 374 | 20240905 | 121800 | 2055898250 | 20550 | 20500 | 20550 | 20500 | 76 |
| 375 | 20240905 | 121700 | 2054337650 | 20550 | 20550 | 20550 | 20500 | 145 |
| 376 | 20240905 | 121600 | 2051359750 | 20500 | 20550 | 20550 | 20500 | 2412 |
| 377 | 20240905 | 121500 | 2001801600 | 20550 | 20500 | 20550 | 20500 | 107 |
| 378 | 20240905 | 121400 | 1999603950 | 20500 | 20500 | 20550 | 20500 | 86 |
| 379 | 20240905 | 121300 | 1997838600 | 20500 | 20550 | 20550 | 20500 | 49 |
| 380 | 20240905 | 121200 | 1996834050 | 20550 | 20500 | 20550 | 20500 | 100 |
| 381 | 20240905 | 121100 | 1994781300 | 20550 | 20550 | 20550 | 20550 | 350 |
| 382 | 20240905 | 121000 | 1987588800 | 20550 | 20500 | 20550 | 20500 | 65 |
| 383 | 20240905 | 120900 | 1986256250 | 20500 | 20500 | 20500 | 20500 | 304 |
| 384 | 20240905 | 120800 | 1980024250 | 20550 | 20550 | 20550 | 20550 | 62 |
| 385 | 20240905 | 120700 | 1978750150 | 20500 | 20500 | 20500 | 20500 | 22 |
| 386 | 20240905 | 120600 | 1978299150 | 20550 | 20500 | 20550 | 20500 | 73 |
| 387 | 20240905 | 120500 | 1976800250 | 20550 | 20550 | 20550 | 20550 | 42 |
| 388 | 20240905 | 120400 | 1975937150 | 20500 | 20500 | 20500 | 20500 | 23 |
| 389 | 20240905 | 120300 | 1975465650 | 20500 | 20500 | 20500 | 20500 | 24 |
| 390 | 20240905 | 120200 | 1974973650 | 20550 | 20500 | 20550 | 20500 | 41 |
| 391 | 20240905 | 120100 | 1974132250 | 20550 | 20550 | 20550 | 20500 | 72 |
| 392 | 20240905 | 120000 | 1972655350 | 20500 | 20500 | 20500 | 20500 | 127 |
| 393 | 20240905 | 115900 | 1970051850 | 20550 | 20500 | 20550 | 20500 | 117 |
| 394 | 20240905 | 115800 | 1967647550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 395 | 20240905 | 115700 | 1967647550 | 20500 | 20500 | 20550 | 20500 | 779 |
| 396 | 20240905 | 115600 | 1951641400 | 20550 | 20550 | 20550 | 20550 | 46 |
| 397 | 20240905 | 115500 | 1950696100 | 20500 | 20500 | 20500 | 20500 | 34 |
| 398 | 20240905 | 115400 | 1949999100 | 20550 | 20500 | 20550 | 20500 | 81 |
| 399 | 20240905 | 115300 | 1948336050 | 20550 | 20500 | 20550 | 20500 | 86 |
| 400 | 20240905 | 115200 | 1946570400 | 20500 | 20550 | 20550 | 20500 | 17 |
| 401 | 20240905 | 115100 | 1946221300 | 20550 | 20500 | 20550 | 20500 | 82 |
| 402 | 20240905 | 115000 | 1944537450 | 20500 | 20550 | 20550 | 20500 | 88 |
| 403 | 20240905 | 114900 | 1942730150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 404 | 20240905 | 114800 | 1942730150 | 20550 | 20500 | 20550 | 20500 | 48 |
| 405 | 20240905 | 114700 | 1941746050 | 20500 | 20500 | 20500 | 20500 | 94 |
| 406 | 20240905 | 114600 | 1939819050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 407 | 20240905 | 114500 | 1939819050 | 20500 | 20500 | 20550 | 20500 | 153 |
| 408 | 20240905 | 114400 | 1936682500 | 20500 | 20500 | 20500 | 20500 | 249 |
| 409 | 20240905 | 114300 | 1931578000 | 20500 | 20500 | 20500 | 20500 | 63 |
| 410 | 20240905 | 114200 | 1930286500 | 20500 | 20450 | 20500 | 20450 | 286 |
| 411 | 20240905 | 114100 | 1924425000 | 20500 | 20450 | 20500 | 20450 | 107 |
| 412 | 20240905 | 114000 | 1922232900 | 20450 | 20450 | 20550 | 20450 | 260 |
| 413 | 20240905 | 113900 | 1916912300 | 20450 | 20550 | 20550 | 20450 | 386 |
| 414 | 20240905 | 113800 | 1909007200 | 20500 | 20500 | 20550 | 20500 | 84 |
| 415 | 20240905 | 113700 | 1907285100 | 20500 | 20500 | 20500 | 20500 | 27 |
| 416 | 20240905 | 113600 | 1906731600 | 20500 | 20450 | 20550 | 20450 | 659 |
| 417 | 20240905 | 113500 | 1893223350 | 20450 | 20500 | 20500 | 20450 | 157 |
| 418 | 20240905 | 113400 | 1890005550 | 20450 | 20500 | 20500 | 20450 | 1048 |
| 419 | 20240905 | 113300 | 1868556200 | 20450 | 20450 | 20450 | 20450 | 59 |
| 420 | 20240905 | 113200 | 1867349650 | 20450 | 20500 | 20500 | 20450 | 203 |
| 421 | 20240905 | 113100 | 1863188350 | 20500 | 20500 | 20500 | 20450 | 1205 |
| 422 | 20240905 | 113000 | 1838493850 | 20550 | 20500 | 20550 | 20450 | 284 |
| 423 | 20240905 | 112900 | 1832667950 | 20500 | 20450 | 20500 | 20450 | 133 |
| 424 | 20240905 | 112800 | 1829942600 | 20500 | 20500 | 20500 | 20500 | 5 |
| 425 | 20240905 | 112700 | 1829840100 | 20450 | 20450 | 20450 | 20450 | 27 |
| 426 | 20240905 | 112600 | 1829287950 | 20450 | 20500 | 20500 | 20450 | 178 |
| 427 | 20240905 | 112500 | 1825640850 | 20450 | 20500 | 20550 | 20450 | 168 |
| 428 | 20240905 | 112400 | 1822197200 | 20500 | 20450 | 20500 | 20450 | 1213 |
| 429 | 20240905 | 112300 | 1797333650 | 20450 | 20500 | 20500 | 20450 | 22 |
| 430 | 20240905 | 112200 | 1796882700 | 20500 | 20450 | 20500 | 20450 | 123 |
| 431 | 20240905 | 112100 | 1794367300 | 20500 | 20450 | 20500 | 20400 | 1049 |
| 432 | 20240905 | 112000 | 1772929400 | 20450 | 20450 | 20450 | 20450 | 1728 |
| 433 | 20240905 | 111900 | 1737591800 | 20450 | 20450 | 20500 | 20450 | 874 |
| 434 | 20240905 | 111800 | 1719717850 | 20450 | 20450 | 20600 | 20450 | 429 |
| 435 | 20240905 | 111700 | 1710934200 | 20450 | 20600 | 20600 | 20450 | 102 |
| 436 | 20240905 | 111600 | 1708847700 | 20450 | 20500 | 20600 | 20450 | 576 |
| 437 | 20240905 | 111500 | 1697027150 | 20500 | 20450 | 20500 | 20450 | 66 |
| 438 | 20240905 | 111400 | 1695675400 | 20500 | 20500 | 20500 | 20450 | 648 |
| 439 | 20240905 | 111300 | 1682396100 | 20450 | 20500 | 20500 | 20450 | 4841 |
| 440 | 20240905 | 111200 | 1583390950 | 20450 | 20500 | 20500 | 20450 | 625 |
| 441 | 20240905 | 111100 | 1570594850 | 20500 | 20500 | 20500 | 20500 | 3464 |
| 442 | 20240905 | 111000 | 1499582850 | 20500 | 20500 | 20500 | 20500 | 150 |
| 443 | 20240905 | 110900 | 1496507850 | 20500 | 20550 | 20600 | 20500 | 3546 |
| 444 | 20240905 | 110800 | 1423659650 | 20600 | 20550 | 20600 | 20550 | 267 |
| 445 | 20240905 | 110700 | 1418172700 | 20550 | 20550 | 20550 | 20550 | 77 |
| 446 | 20240905 | 110600 | 1416590350 | 20550 | 20550 | 20600 | 20550 | 55 |
| 447 | 20240905 | 110500 | 1415458750 | 20600 | 20600 | 20600 | 20550 | 677 |
| 448 | 20240905 | 110400 | 1401539900 | 20600 | 20650 | 20650 | 20600 | 4128 |
| 449 | 20240905 | 110300 | 1316500550 | 20600 | 20600 | 20650 | 20600 | 158 |
| 450 | 20240905 | 110200 | 1313241000 | 20600 | 20650 | 20650 | 20600 | 571 |
| 451 | 20240905 | 110100 | 1301452900 | 20700 | 20700 | 20700 | 20700 | 2 |
| 452 | 20240905 | 110000 | 1301411500 | 20600 | 20600 | 20600 | 20600 | 51 |
| 453 | 20240905 | 105900 | 1300360900 | 20600 | 20650 | 20650 | 20600 | 316 |
| 454 | 20240905 | 105800 | 1293836750 | 20600 | 20600 | 20600 | 20600 | 25 |
| 455 | 20240905 | 105700 | 1293321750 | 20600 | 20600 | 20600 | 20600 | 27 |
| 456 | 20240905 | 105600 | 1292765550 | 20650 | 20650 | 20650 | 20600 | 233 |
| 457 | 20240905 | 105500 | 1287955450 | 20650 | 20600 | 20650 | 20600 | 149 |
| 458 | 20240905 | 105400 | 1284882800 | 20600 | 20600 | 20650 | 20600 | 3137 |
| 459 | 20240905 | 105300 | 1220218650 | 20600 | 20650 | 20650 | 20600 | 359 |
| 460 | 20240905 | 105200 | 1212810450 | 20600 | 20600 | 20650 | 20600 | 3534 |
| 461 | 20240905 | 105100 | 1139965650 | 20600 | 20600 | 20650 | 20600 | 340 |
| 462 | 20240905 | 105000 | 1132947300 | 20600 | 20650 | 20650 | 20600 | 106 |
| 463 | 20240905 | 104900 | 1130761200 | 20600 | 20650 | 20650 | 20600 | 67 |
| 464 | 20240905 | 104800 | 1129377950 | 20600 | 20650 | 20650 | 20600 | 232 |
| 465 | 20240905 | 104700 | 1124595800 | 20650 | 20650 | 20650 | 20600 | 179 |
| 466 | 20240905 | 104600 | 1120902400 | 20600 | 20600 | 20650 | 20600 | 156 |
| 467 | 20240905 | 104500 | 1117682800 | 20600 | 20650 | 20650 | 20600 | 409 |
| 468 | 20240905 | 104400 | 1109241850 | 20650 | 20600 | 20650 | 20600 | 154 |
| 469 | 20240905 | 104300 | 1106062900 | 20600 | 20650 | 20650 | 20600 | 66 |
| 470 | 20240905 | 104200 | 1104701650 | 20650 | 20600 | 20650 | 20600 | 78 |
| 471 | 20240905 | 104100 | 1103094800 | 20600 | 20600 | 20650 | 20600 | 88 |
| 472 | 20240905 | 104000 | 1101281500 | 20600 | 20650 | 20650 | 20600 | 2553 |
| 473 | 20240905 | 103900 | 1048608400 | 20650 | 20650 | 20700 | 20650 | 119 |
| 474 | 20240905 | 103800 | 1046151000 | 20650 | 20750 | 20750 | 20650 | 5720 |
| 475 | 20240905 | 103700 | 927792250 | 20700 | 20750 | 20800 | 20700 | 160 |
| 476 | 20240905 | 103600 | 924471750 | 20700 | 20750 | 20750 | 20700 | 1650 |
| 477 | 20240905 | 103500 | 890249600 | 20750 | 20750 | 20750 | 20750 | 1 |
| 478 | 20240905 | 103400 | 890228850 | 20750 | 20750 | 20750 | 20750 | 36 |
| 479 | 20240905 | 103300 | 889481850 | 20750 | 20750 | 20750 | 20750 | 81 |
| 480 | 20240905 | 103200 | 887801100 | 20800 | 20750 | 20800 | 20750 | 5 |
| 481 | 20240905 | 103100 | 887697300 | 20800 | 20800 | 20800 | 20800 | 502 |
| 482 | 20240905 | 103000 | 877255700 | 20750 | 20750 | 20750 | 20750 | 25 |
| 483 | 20240905 | 102900 | 876736950 | 20800 | 20750 | 20800 | 20750 | 65 |
| 484 | 20240905 | 102800 | 875387700 | 20750 | 20700 | 20750 | 20700 | 2542 |
| 485 | 20240905 | 102700 | 822644700 | 20700 | 20750 | 20800 | 20700 | 1924 |
| 486 | 20240905 | 102600 | 782745350 | 20800 | 20750 | 20800 | 20750 | 57 |
| 487 | 20240905 | 102500 | 781560150 | 20750 | 20750 | 20800 | 20750 | 91 |
| 488 | 20240905 | 102400 | 779669200 | 20800 | 20750 | 20800 | 20750 | 273 |
| 489 | 20240905 | 102300 | 773994050 | 20800 | 20800 | 20800 | 20800 | 65 |
| 490 | 20240905 | 102200 | 772642050 | 20800 | 20750 | 20800 | 20750 | 113 |
| 491 | 20240905 | 102100 | 770291700 | 20800 | 20750 | 20800 | 20750 | 149 |
| 492 | 20240905 | 102000 | 767196750 | 20800 | 20800 | 20800 | 20800 | 59 |
| 493 | 20240905 | 101900 | 765969550 | 20800 | 20800 | 20800 | 20750 | 70 |
| 494 | 20240905 | 101800 | 764514650 | 20750 | 20750 | 20750 | 20750 | 37 |
| 495 | 20240905 | 101700 | 763746900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 496 | 20240905 | 101600 | 763746900 | 20800 | 20750 | 20800 | 20750 | 1377 |
| 497 | 20240905 | 101500 | 735172350 | 20800 | 20750 | 20800 | 20750 | 160 |
| 498 | 20240905 | 101400 | 731848000 | 20800 | 20750 | 20800 | 20750 | 500 |
| 499 | 20240905 | 101300 | 721466600 | 20800 | 20750 | 20800 | 20750 | 161 |
| 500 | 20240905 | 101200 | 718119850 | 20800 | 20750 | 20800 | 20750 | 60 |
| 501 | 20240905 | 101100 | 716873100 | 20800 | 20800 | 20800 | 20800 | 124 |
| 502 | 20240905 | 101000 | 714293900 | 20800 | 20850 | 20850 | 20800 | 77 |
| 503 | 20240905 | 100900 | 712688500 | 20800 | 20800 | 20800 | 20800 | 73 |
| 504 | 20240905 | 100800 | 711170100 | 20800 | 20850 | 20850 | 20800 | 79 |
| 505 | 20240905 | 100700 | 709523950 | 20850 | 20750 | 20850 | 20750 | 82 |
| 506 | 20240905 | 100600 | 707818700 | 20850 | 20750 | 20850 | 20750 | 84 |
| 507 | 20240905 | 100500 | 706069850 | 20800 | 20800 | 20800 | 20800 | 89 |
| 508 | 20240905 | 100400 | 704218650 | 20850 | 20850 | 20850 | 20800 | 118 |
| 509 | 20240905 | 100300 | 701760550 | 20750 | 20800 | 20850 | 20750 | 474 |
| 510 | 20240905 | 100200 | 691884650 | 20850 | 20800 | 20850 | 20800 | 180 |
| 511 | 20240905 | 100100 | 688136200 | 20800 | 20850 | 20850 | 20800 | 2 |
| 512 | 20240905 | 100000 | 688094550 | 20850 | 20750 | 20850 | 20750 | 155 |
| 513 | 20240905 | 095900 | 684865350 | 20750 | 20800 | 20800 | 20750 | 55 |
| 514 | 20240905 | 095800 | 683721400 | 20800 | 20750 | 20800 | 20750 | 113 |
| 515 | 20240905 | 095700 | 681371150 | 20750 | 20750 | 20750 | 20750 | 75 |
| 516 | 20240905 | 095600 | 679814900 | 20800 | 20750 | 20800 | 20750 | 32 |
| 517 | 20240905 | 095500 | 679150850 | 20750 | 20800 | 20800 | 20750 | 3 |
| 518 | 20240905 | 095400 | 679088500 | 20800 | 20800 | 20800 | 20750 | 142 |
| 519 | 20240905 | 095300 | 676136250 | 20800 | 20800 | 20800 | 20750 | 174 |
| 520 | 20240905 | 095200 | 672519650 | 20800 | 20850 | 20850 | 20750 | 1009 |
| 521 | 20240905 | 095100 | 651534050 | 20850 | 20800 | 20850 | 20800 | 96 |
| 522 | 20240905 | 095000 | 649533700 | 20850 | 20800 | 20850 | 20800 | 329 |
| 523 | 20240905 | 094900 | 642679950 | 20800 | 20800 | 20850 | 20800 | 123 |
| 524 | 20240905 | 094800 | 640119450 | 20850 | 20850 | 20850 | 20800 | 326 |
| 525 | 20240905 | 094700 | 633325950 | 20850 | 20850 | 20850 | 20850 | 182 |
| 526 | 20240905 | 094600 | 629531250 | 20850 | 20850 | 20850 | 20800 | 57 |
| 527 | 20240905 | 094500 | 628343000 | 20800 | 20800 | 20850 | 20800 | 243 |
| 528 | 20240905 | 094400 | 623282250 | 20850 | 20800 | 20850 | 20800 | 99 |
| 529 | 20240905 | 094300 | 621221250 | 20850 | 20850 | 20850 | 20850 | 84 |
| 530 | 20240905 | 094200 | 619469850 | 20800 | 20850 | 20850 | 20800 | 94 |
| 531 | 20240905 | 094100 | 617514550 | 20850 | 20800 | 20850 | 20800 | 136 |
| 532 | 20240905 | 094000 | 614683000 | 20850 | 20800 | 20850 | 20800 | 118 |
| 533 | 20240905 | 093900 | 612222800 | 20800 | 20800 | 20850 | 20800 | 346 |
| 534 | 20240905 | 093800 | 605015700 | 20850 | 20850 | 20850 | 20800 | 106 |
| 535 | 20240905 | 093700 | 602807800 | 20850 | 20850 | 20850 | 20800 | 195 |
| 536 | 20240905 | 093600 | 598742100 | 20800 | 20850 | 20900 | 20800 | 840 |
| 537 | 20240905 | 093500 | 581229300 | 20900 | 20850 | 20900 | 20850 | 358 |
| 538 | 20240905 | 093400 | 573762800 | 20900 | 20900 | 20900 | 20850 | 130 |
| 539 | 20240905 | 093300 | 571046350 | 20900 | 20850 | 20900 | 20850 | 115 |
| 540 | 20240905 | 093200 | 568646100 | 20900 | 20900 | 20900 | 20850 | 128 |
| 541 | 20240905 | 093100 | 565970950 | 20900 | 20900 | 20900 | 20850 | 75 |
| 542 | 20240905 | 093000 | 564403700 | 20900 | 20850 | 20900 | 20850 | 255 |
| 543 | 20240905 | 092900 | 559080950 | 20850 | 20900 | 20900 | 20850 | 536 |
| 544 | 20240905 | 092800 | 547902800 | 20850 | 20850 | 20900 | 20850 | 1704 |
| 545 | 20240905 | 092700 | 512365650 | 20850 | 20800 | 20850 | 20800 | 205 |
| 546 | 20240905 | 092600 | 508092700 | 20850 | 20800 | 20850 | 20800 | 152 |
| 547 | 20240905 | 092500 | 504923550 | 20850 | 20850 | 20850 | 20850 | 47 |
| 548 | 20240905 | 092400 | 503943600 | 20800 | 20800 | 20850 | 20800 | 189 |
| 549 | 20240905 | 092300 | 500009850 | 20850 | 20850 | 20850 | 20850 | 1 |
| 550 | 20240905 | 092200 | 499989000 | 20850 | 20850 | 20850 | 20800 | 192 |
| 551 | 20240905 | 092100 | 495986850 | 20750 | 20750 | 20900 | 20750 | 3345 |
| 552 | 20240905 | 092000 | 426121550 | 20750 | 20850 | 20900 | 20750 | 2358 |
| 553 | 20240905 | 091900 | 377036250 | 20850 | 20850 | 20850 | 20850 | 91 |
| 554 | 20240905 | 091800 | 375138900 | 20800 | 20800 | 20850 | 20800 | 211 |
| 555 | 20240905 | 091700 | 370745000 | 20800 | 20850 | 20900 | 20800 | 1112 |
| 556 | 20240905 | 091600 | 347556900 | 20900 | 20850 | 20900 | 20850 | 212 |
| 557 | 20240905 | 091500 | 343134050 | 20850 | 20850 | 20900 | 20850 | 873 |
| 558 | 20240905 | 091400 | 324928900 | 20900 | 20900 | 20900 | 20850 | 132 |
| 559 | 20240905 | 091300 | 322174200 | 20900 | 20900 | 20900 | 20850 | 160 |
| 560 | 20240905 | 091200 | 318834250 | 20900 | 20750 | 20950 | 20750 | 4975 |
| 561 | 20240905 | 091100 | 215059600 | 20800 | 20800 | 20850 | 20750 | 764 |
| 562 | 20240905 | 091000 | 199169900 | 20800 | 20850 | 20850 | 20800 | 573 |
| 563 | 20240905 | 090900 | 187245350 | 20800 | 20800 | 20850 | 20800 | 499 |
| 564 | 20240905 | 090800 | 176854650 | 20800 | 20750 | 20900 | 20750 | 1501 |
| 565 | 20240905 | 090700 | 145635200 | 20750 | 20750 | 20750 | 20700 | 153 |
| 566 | 20240905 | 090600 | 142460650 | 20750 | 20750 | 20750 | 20700 | 137 |
| 567 | 20240905 | 090500 | 139619400 | 20750 | 20750 | 20750 | 20700 | 154 |
| 568 | 20240905 | 090400 | 136424050 | 20700 | 20700 | 20700 | 20700 | 118 |
| 569 | 20240905 | 090300 | 133981450 | 20700 | 20700 | 20750 | 20700 | 44 |
| 570 | 20240905 | 090200 | 133070100 | 20700 | 20700 | 20700 | 20650 | 166 |
| 571 | 20240905 | 090100 | 129634050 | 20650 | 20600 | 20650 | 20600 | 108 |
| 572 | 20240905 | 090000 | 127408550 | 20600 | 20600 | 20750 | 20550 | 6163 |