33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 192100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 2695 |
| 3 | 20240905 | 192000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 4 | 20240905 | 191900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 5 | 20240905 | 191800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 6 | 20240905 | 191700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 7 | 20240905 | 191600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 8 | 20240905 | 191500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 9 | 20240905 | 191400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 10 | 20240905 | 191300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 11 | 20240905 | 191200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 12 | 20240905 | 191100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 13 | 20240905 | 191000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 14 | 20240905 | 190900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 15 | 20240905 | 190800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 16 | 20240905 | 190700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 17 | 20240905 | 190600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 18 | 20240905 | 190500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 19 | 20240905 | 190400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 20 | 20240905 | 190300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 21 | 20240905 | 190200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 22 | 20240905 | 190100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 23 | 20240905 | 190000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 24 | 20240905 | 185900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 25 | 20240905 | 185800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 26 | 20240905 | 185700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 27 | 20240905 | 185600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 28 | 20240905 | 185500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 29 | 20240905 | 185400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 30 | 20240905 | 185300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 31 | 20240905 | 185200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 32 | 20240905 | 185100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 2695 |
| 33 | 20240905 | 185000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 34 | 20240905 | 184900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 35 | 20240905 | 184800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 36 | 20240905 | 184700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 37 | 20240905 | 184600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 38 | 20240905 | 184500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 39 | 20240905 | 184400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 40 | 20240905 | 184300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 41 | 20240905 | 184200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 42 | 20240905 | 184100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 43 | 20240905 | 184000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 44 | 20240905 | 183900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 45 | 20240905 | 183800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 46 | 20240905 | 183700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 47 | 20240905 | 183600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 48 | 20240905 | 183500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 49 | 20240905 | 183400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 50 | 20240905 | 183300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 51 | 20240905 | 183200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 52 | 20240905 | 183100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 53 | 20240905 | 183000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 54 | 20240905 | 182900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 55 | 20240905 | 182800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 56 | 20240905 | 182700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 57 | 20240905 | 182600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 58 | 20240905 | 182500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 59 | 20240905 | 182400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 60 | 20240905 | 182300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 61 | 20240905 | 182200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 62 | 20240905 | 182100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 2695 |
| 63 | 20240905 | 182000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 64 | 20240905 | 181900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 65 | 20240905 | 181800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 66 | 20240905 | 181700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 67 | 20240905 | 181600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 68 | 20240905 | 181500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 69 | 20240905 | 181400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 70 | 20240905 | 181300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 71 | 20240905 | 181200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 72 | 20240905 | 181100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 73 | 20240905 | 181000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 74 | 20240905 | 180900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 75 | 20240905 | 180800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 76 | 20240905 | 180700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 77 | 20240905 | 180600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 78 | 20240905 | 180500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 79 | 20240905 | 180400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 80 | 20240905 | 180300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 81 | 20240905 | 180200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 82 | 20240905 | 180100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 83 | 20240905 | 180000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 84 | 20240905 | 175900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 85 | 20240905 | 175800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 86 | 20240905 | 175700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 87 | 20240905 | 175600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 88 | 20240905 | 175500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 89 | 20240905 | 175400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 90 | 20240905 | 175300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 91 | 20240905 | 175200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 92 | 20240905 | 175100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 2695 |
| 93 | 20240905 | 175000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 94 | 20240905 | 174900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 95 | 20240905 | 174800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 96 | 20240905 | 174700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 97 | 20240905 | 174600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 98 | 20240905 | 174500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 99 | 20240905 | 174400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 100 | 20240905 | 174300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 101 | 20240905 | 174200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 102 | 20240905 | 174100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 103 | 20240905 | 174000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 104 | 20240905 | 173900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 105 | 20240905 | 173800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 106 | 20240905 | 173700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 107 | 20240905 | 173600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 108 | 20240905 | 173500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 109 | 20240905 | 173400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 110 | 20240905 | 173300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 111 | 20240905 | 173200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 112 | 20240905 | 173100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 113 | 20240905 | 173000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 114 | 20240905 | 172900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 115 | 20240905 | 172800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 116 | 20240905 | 172700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 117 | 20240905 | 172600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 118 | 20240905 | 172500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 119 | 20240905 | 172400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 120 | 20240905 | 172300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 121 | 20240905 | 172200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 122 | 20240905 | 172100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 2695 |
| 123 | 20240905 | 172000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 124 | 20240905 | 171900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 125 | 20240905 | 171800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 126 | 20240905 | 171700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 127 | 20240905 | 171600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 128 | 20240905 | 171500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 129 | 20240905 | 171400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 130 | 20240905 | 171300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 131 | 20240905 | 171200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 132 | 20240905 | 171100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 133 | 20240905 | 171000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 134 | 20240905 | 170900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 135 | 20240905 | 170800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 136 | 20240905 | 170700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 137 | 20240905 | 170600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 138 | 20240905 | 170500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 139 | 20240905 | 170400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 140 | 20240905 | 170300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 141 | 20240905 | 170200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 142 | 20240905 | 170100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 143 | 20240905 | 170000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 144 | 20240905 | 165900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 145 | 20240905 | 165800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 146 | 20240905 | 165700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 147 | 20240905 | 165600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 148 | 20240905 | 165500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 149 | 20240905 | 165400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 150 | 20240905 | 165300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 151 | 20240905 | 165200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 152 | 20240905 | 165100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 2695 |
| 153 | 20240905 | 165000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 154 | 20240905 | 164900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 155 | 20240905 | 164800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 156 | 20240905 | 164700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 157 | 20240905 | 164600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 158 | 20240905 | 164500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 159 | 20240905 | 164400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 160 | 20240905 | 164300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 161 | 20240905 | 164200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 162 | 20240905 | 164100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 163 | 20240905 | 164000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 164 | 20240905 | 163900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 165 | 20240905 | 163800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 166 | 20240905 | 163700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 167 | 20240905 | 163600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 168 | 20240905 | 163500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 169 | 20240905 | 163400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 170 | 20240905 | 163300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 171 | 20240905 | 163200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 172 | 20240905 | 163100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 173 | 20240905 | 163000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 174 | 20240905 | 162900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 175 | 20240905 | 162800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 176 | 20240905 | 162700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 177 | 20240905 | 162600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 178 | 20240905 | 162500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 179 | 20240905 | 162400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 180 | 20240905 | 162300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 181 | 20240905 | 162200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 182 | 20240905 | 162100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 2695 |
| 183 | 20240905 | 162000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 184 | 20240905 | 161900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 185 | 20240905 | 161800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 186 | 20240905 | 161700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 187 | 20240905 | 161600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 188 | 20240905 | 161500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 189 | 20240905 | 161400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 190 | 20240905 | 161300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 191 | 20240905 | 161200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 192 | 20240905 | 161100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 193 | 20240905 | 161000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 194 | 20240905 | 160900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 195 | 20240905 | 160800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 196 | 20240905 | 160700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 197 | 20240905 | 160600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 198 | 20240905 | 160500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 199 | 20240905 | 160400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 200 | 20240905 | 160300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 201 | 20240905 | 160200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 202 | 20240905 | 160100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 203 | 20240905 | 160000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 204 | 20240905 | 155900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 205 | 20240905 | 155800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 206 | 20240905 | 155700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 207 | 20240905 | 155600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 208 | 20240905 | 155500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 209 | 20240905 | 155400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 210 | 20240905 | 155300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 211 | 20240905 | 155200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 212 | 20240905 | 155100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 2695 |
| 213 | 20240905 | 155000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 214 | 20240905 | 154900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 215 | 20240905 | 154800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 216 | 20240905 | 154700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 217 | 20240905 | 154600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 218 | 20240905 | 154500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 219 | 20240905 | 154400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 220 | 20240905 | 154300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 221 | 20240905 | 154200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 222 | 20240905 | 154100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 223 | 20240905 | 154000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 224 | 20240905 | 153900 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 225 | 20240905 | 153800 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 226 | 20240905 | 153700 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 227 | 20240905 | 153600 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 228 | 20240905 | 153500 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 229 | 20240905 | 153400 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 230 | 20240905 | 153300 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 231 | 20240905 | 153200 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 232 | 20240905 | 153100 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 0 |
| 233 | 20240905 | 153000 | 6525913160 | 20250 | 20250 | 20250 | 20250 | 2695 |
| 234 | 20240905 | 152900 | 6471339410 | 20150 | 20150 | 20150 | 20150 | 0 |
| 235 | 20240905 | 152800 | 6471339410 | 20150 | 20150 | 20150 | 20150 | 0 |
| 236 | 20240905 | 152700 | 6471339410 | 20150 | 20150 | 20150 | 20150 | 0 |
| 237 | 20240905 | 152600 | 6471339410 | 20150 | 20150 | 20150 | 20150 | 0 |
| 238 | 20240905 | 152500 | 6471339410 | 20150 | 20150 | 20150 | 20150 | 0 |
| 239 | 20240905 | 152400 | 6471339410 | 20150 | 20150 | 20150 | 20150 | 0 |
| 240 | 20240905 | 152300 | 6471339410 | 20150 | 20150 | 20150 | 20150 | 0 |
| 241 | 20240905 | 152200 | 6471339410 | 20150 | 20150 | 20150 | 20150 | 0 |
| 242 | 20240905 | 152100 | 6471339410 | 20150 | 20150 | 20150 | 20150 | 0 |
| 243 | 20240905 | 152000 | 6471339410 | 20150 | 20150 | 20150 | 20150 | 0 |
| 244 | 20240905 | 151900 | 6471339410 | 20150 | 20100 | 20150 | 20100 | 726 |
| 245 | 20240905 | 151800 | 6456746660 | 20150 | 20050 | 20150 | 20050 | 1289 |
| 246 | 20240905 | 151700 | 6430839060 | 20100 | 20100 | 20100 | 20100 | 872 |
| 247 | 20240905 | 151600 | 6413311860 | 20150 | 20050 | 20150 | 20000 | 1404 |
| 248 | 20240905 | 151500 | 6385117960 | 20050 | 20000 | 20100 | 20000 | 2689 |
| 249 | 20240905 | 151400 | 6331310110 | 20000 | 20050 | 20100 | 20000 | 1685 |
| 250 | 20240905 | 151300 | 6297544660 | 20000 | 20050 | 20100 | 20000 | 1498 |
| 251 | 20240905 | 151200 | 6267515360 | 20050 | 20050 | 20100 | 20050 | 1453 |
| 252 | 20240905 | 151100 | 6238349810 | 20050 | 20100 | 20150 | 20050 | 955 |
| 253 | 20240905 | 151000 | 6219162060 | 20050 | 20050 | 20150 | 20050 | 1326 |
| 254 | 20240905 | 150900 | 6192536210 | 20050 | 20050 | 20150 | 20050 | 1532 |
| 255 | 20240905 | 150800 | 6161735960 | 20100 | 20050 | 20100 | 20050 | 881 |
| 256 | 20240905 | 150700 | 6144054510 | 20050 | 20100 | 20150 | 20050 | 1091 |
| 257 | 20240905 | 150600 | 6122149110 | 20100 | 20050 | 20150 | 20050 | 1249 |
| 258 | 20240905 | 150500 | 6097076010 | 20100 | 20050 | 20150 | 20050 | 1034 |
| 259 | 20240905 | 150400 | 6076322610 | 20150 | 20100 | 20150 | 20050 | 1482 |
| 260 | 20240905 | 150300 | 6046515910 | 20100 | 20100 | 20150 | 20100 | 953 |
| 261 | 20240905 | 150200 | 6027360560 | 20100 | 20150 | 20200 | 20100 | 1051 |
| 262 | 20240905 | 150100 | 6006193560 | 20150 | 20150 | 20200 | 20100 | 809 |
| 263 | 20240905 | 150000 | 5989909510 | 20150 | 20100 | 20200 | 20050 | 1404 |
| 264 | 20240905 | 145900 | 5961670810 | 20100 | 20100 | 20150 | 20050 | 1008 |
| 265 | 20240905 | 145800 | 5941443260 | 20050 | 20100 | 20150 | 20050 | 1223 |
| 266 | 20240905 | 145700 | 5916886210 | 20050 | 20100 | 20200 | 20050 | 1629 |
| 267 | 20240905 | 145600 | 5884126960 | 20100 | 20100 | 20150 | 20100 | 956 |
| 268 | 20240905 | 145500 | 5864911260 | 20100 | 20100 | 20150 | 20100 | 1060 |
| 269 | 20240905 | 145400 | 5843604860 | 20100 | 20100 | 20150 | 20050 | 1433 |
| 270 | 20240905 | 145300 | 5814800810 | 20050 | 20100 | 20150 | 20050 | 1128 |
| 271 | 20240905 | 145200 | 5792136710 | 20150 | 20100 | 20150 | 20050 | 828 |
| 272 | 20240905 | 145100 | 5775508710 | 20050 | 20100 | 20200 | 20050 | 1539 |
| 273 | 20240905 | 145000 | 5744595760 | 20100 | 20100 | 20200 | 20100 | 881 |
| 274 | 20240905 | 144900 | 5726875110 | 20100 | 20100 | 20150 | 20100 | 331 |
| 275 | 20240905 | 144800 | 5720221960 | 20100 | 20150 | 20150 | 20100 | 798 |
| 276 | 20240905 | 144700 | 5704149110 | 20150 | 20200 | 20200 | 20100 | 540 |
| 277 | 20240905 | 144600 | 5693270260 | 20150 | 20150 | 20200 | 20150 | 635 |
| 278 | 20240905 | 144500 | 5680471160 | 20150 | 20200 | 20200 | 20100 | 1019 |
| 279 | 20240905 | 144400 | 5659918660 | 20150 | 20150 | 20200 | 20150 | 545 |
| 280 | 20240905 | 144300 | 5648936860 | 20150 | 20150 | 20250 | 20100 | 560 |
| 281 | 20240905 | 144200 | 5637656260 | 20150 | 20200 | 20200 | 20100 | 972 |
| 282 | 20240905 | 144100 | 5618049560 | 20150 | 20150 | 20150 | 20150 | 447 |
| 283 | 20240905 | 144000 | 5609042510 | 20200 | 20200 | 20200 | 20100 | 604 |
| 284 | 20240905 | 143900 | 5596871110 | 20200 | 20200 | 20250 | 20150 | 800 |
| 285 | 20240905 | 143800 | 5580724610 | 20200 | 20150 | 20200 | 20150 | 457 |
| 286 | 20240905 | 143700 | 5571505510 | 20200 | 20200 | 20250 | 20150 | 453 |
| 287 | 20240905 | 143600 | 5562362760 | 20200 | 20200 | 20250 | 20150 | 575 |
| 288 | 20240905 | 143500 | 5550766910 | 20200 | 20200 | 20250 | 20150 | 418 |
| 289 | 20240905 | 143400 | 5542325160 | 20200 | 20200 | 20300 | 20100 | 2106 |
| 290 | 20240905 | 143300 | 5499775160 | 20150 | 20100 | 20200 | 20100 | 1661 |
| 291 | 20240905 | 143200 | 5466342260 | 20100 | 20100 | 20150 | 20100 | 445 |
| 292 | 20240905 | 143100 | 5457397710 | 20100 | 20050 | 20150 | 20050 | 606 |
| 293 | 20240905 | 143000 | 5445205410 | 20050 | 20050 | 20100 | 20050 | 495 |
| 294 | 20240905 | 142900 | 5435280560 | 20050 | 20100 | 20100 | 20050 | 530 |
| 295 | 20240905 | 142800 | 5424640060 | 20050 | 20050 | 20100 | 20050 | 428 |
| 296 | 20240905 | 142700 | 5416050510 | 20050 | 20000 | 20100 | 19990 | 953 |
| 297 | 20240905 | 142600 | 5396953650 | 20000 | 20000 | 20000 | 19980 | 474 |
| 298 | 20240905 | 142500 | 5387475840 | 19990 | 19990 | 19990 | 19980 | 1222 |
| 299 | 20240905 | 142400 | 5363058840 | 19990 | 20000 | 20000 | 19990 | 1114 |
| 300 | 20240905 | 142300 | 5340786860 | 20000 | 19990 | 20050 | 19990 | 2188 |
| 301 | 20240905 | 142200 | 5297026050 | 19990 | 20000 | 20100 | 19990 | 1541 |
| 302 | 20240905 | 142100 | 5266205350 | 20050 | 20050 | 20050 | 20000 | 290 |
| 303 | 20240905 | 142000 | 5260400450 | 20000 | 20050 | 20100 | 20000 | 1321 |
| 304 | 20240905 | 141900 | 5233929500 | 20050 | 20050 | 20100 | 20050 | 306 |
| 305 | 20240905 | 141800 | 5227794050 | 20050 | 20050 | 20050 | 20000 | 754 |
| 306 | 20240905 | 141700 | 5212681350 | 20050 | 20100 | 20100 | 20000 | 551 |
| 307 | 20240905 | 141600 | 5201635400 | 20000 | 20100 | 20200 | 20000 | 514 |
| 308 | 20240905 | 141500 | 5191314650 | 20100 | 20050 | 20200 | 20000 | 1446 |
| 309 | 20240905 | 141400 | 5162186100 | 20000 | 20050 | 20100 | 20000 | 795 |
| 310 | 20240905 | 141300 | 5146236750 | 20050 | 20050 | 20100 | 20050 | 309 |
| 311 | 20240905 | 141200 | 5140041250 | 20100 | 20050 | 20100 | 20000 | 624 |
| 312 | 20240905 | 141100 | 5127518100 | 20000 | 20000 | 20100 | 19990 | 2898 |
| 313 | 20240905 | 141000 | 5069561320 | 19990 | 20000 | 20050 | 19990 | 4845 |
| 314 | 20240905 | 140900 | 4972663810 | 20050 | 20100 | 20100 | 20050 | 831 |
| 315 | 20240905 | 140800 | 4955996210 | 20100 | 20050 | 20100 | 20000 | 1777 |
| 316 | 20240905 | 140700 | 4920337210 | 20050 | 20000 | 20100 | 20000 | 2250 |
| 317 | 20240905 | 140600 | 4875157560 | 20000 | 20100 | 20150 | 19990 | 19567 |
| 318 | 20240905 | 140500 | 4483146500 | 20150 | 20150 | 20150 | 20100 | 738 |
| 319 | 20240905 | 140400 | 4468312050 | 20150 | 20100 | 20150 | 20100 | 374 |
| 320 | 20240905 | 140300 | 4460791450 | 20150 | 20100 | 20150 | 20100 | 879 |
| 321 | 20240905 | 140200 | 4443123000 | 20200 | 20150 | 20200 | 20100 | 553 |
| 322 | 20240905 | 140100 | 4431995850 | 20150 | 20100 | 20150 | 20100 | 964 |
| 323 | 20240905 | 140000 | 4412598550 | 20150 | 20150 | 20200 | 20150 | 134 |
| 324 | 20240905 | 135900 | 4409898400 | 20150 | 20200 | 20250 | 20150 | 591 |
| 325 | 20240905 | 135800 | 4397986000 | 20150 | 20150 | 20250 | 20150 | 112 |
| 326 | 20240905 | 135700 | 4395729100 | 20150 | 20200 | 20200 | 20150 | 266 |
| 327 | 20240905 | 135600 | 4390364350 | 20200 | 20250 | 20250 | 20150 | 426 |
| 328 | 20240905 | 135500 | 4381774650 | 20150 | 20250 | 20250 | 20150 | 593 |
| 329 | 20240905 | 135400 | 4369816950 | 20250 | 20200 | 20250 | 20200 | 66 |
| 330 | 20240905 | 135300 | 4368483250 | 20250 | 20200 | 20250 | 20200 | 337 |
| 331 | 20240905 | 135200 | 4361675800 | 20200 | 20200 | 20250 | 20200 | 237 |
| 332 | 20240905 | 135100 | 4356887850 | 20250 | 20200 | 20250 | 20150 | 309 |
| 333 | 20240905 | 135000 | 4350650800 | 20200 | 20200 | 20250 | 20150 | 633 |
| 334 | 20240905 | 134900 | 4337845600 | 20250 | 20150 | 20250 | 20150 | 166 |
| 335 | 20240905 | 134800 | 4334500600 | 20200 | 20200 | 20200 | 20150 | 214 |
| 336 | 20240905 | 134700 | 4330177950 | 20150 | 20150 | 20200 | 20150 | 424 |
| 337 | 20240905 | 134600 | 4321634300 | 20150 | 20200 | 20200 | 20150 | 1523 |
| 338 | 20240905 | 134500 | 4290945600 | 20150 | 20200 | 20200 | 20150 | 284 |
| 339 | 20240905 | 134400 | 4285220450 | 20150 | 20150 | 20200 | 20150 | 412 |
| 340 | 20240905 | 134300 | 4276918550 | 20150 | 20200 | 20200 | 20150 | 192 |
| 341 | 20240905 | 134200 | 4273049700 | 20150 | 20200 | 20200 | 20150 | 183 |
| 342 | 20240905 | 134100 | 4269362200 | 20250 | 20200 | 20250 | 20150 | 17 |
| 343 | 20240905 | 134000 | 4269019400 | 20250 | 20200 | 20250 | 20150 | 605 |
| 344 | 20240905 | 133900 | 4256820750 | 20250 | 20250 | 20250 | 20250 | 51 |
| 345 | 20240905 | 133800 | 4255788000 | 20250 | 20250 | 20350 | 20250 | 2021 |
| 346 | 20240905 | 133700 | 4214765300 | 20300 | 20200 | 20300 | 20200 | 656 |
| 347 | 20240905 | 133600 | 4201492100 | 20200 | 20200 | 20250 | 20150 | 716 |
| 348 | 20240905 | 133500 | 4187022950 | 20200 | 20200 | 20250 | 20200 | 160 |
| 349 | 20240905 | 133400 | 4183790800 | 20200 | 20200 | 20200 | 20150 | 1692 |
| 350 | 20240905 | 133300 | 4149618850 | 20200 | 20150 | 20200 | 20150 | 233 |
| 351 | 20240905 | 133200 | 4144914450 | 20150 | 20150 | 20250 | 20150 | 434 |
| 352 | 20240905 | 133100 | 4136169050 | 20150 | 20200 | 20200 | 20150 | 317 |
| 353 | 20240905 | 133000 | 4129776450 | 20250 | 20200 | 20250 | 20150 | 341 |
| 354 | 20240905 | 132900 | 4122888600 | 20250 | 20200 | 20250 | 20150 | 2472 |
| 355 | 20240905 | 132800 | 4072954850 | 20200 | 20200 | 20250 | 20200 | 662 |
| 356 | 20240905 | 132700 | 4059582350 | 20200 | 20200 | 20200 | 20200 | 470 |
| 357 | 20240905 | 132600 | 4050088350 | 20200 | 20200 | 20250 | 20200 | 1074 |
| 358 | 20240905 | 132500 | 4028393350 | 20200 | 20250 | 20250 | 20200 | 252 |
| 359 | 20240905 | 132400 | 4023297800 | 20250 | 20250 | 20250 | 20250 | 184 |
| 360 | 20240905 | 132300 | 4019571800 | 20200 | 20250 | 20250 | 20200 | 276 |
| 361 | 20240905 | 132200 | 4013986650 | 20250 | 20250 | 20250 | 20250 | 195 |
| 362 | 20240905 | 132100 | 4010037900 | 20250 | 20300 | 20300 | 20250 | 234 |
| 363 | 20240905 | 132000 | 4005294400 | 20250 | 20350 | 20350 | 20250 | 557 |
| 364 | 20240905 | 131900 | 3994015050 | 20400 | 20300 | 20400 | 20300 | 31 |
| 365 | 20240905 | 131800 | 3993385650 | 20350 | 20350 | 20350 | 20350 | 268 |
| 366 | 20240905 | 131700 | 3987931850 | 20350 | 20350 | 20350 | 20350 | 327 |
| 367 | 20240905 | 131600 | 3981277400 | 20350 | 20350 | 20400 | 20350 | 56 |
| 368 | 20240905 | 131500 | 3980136800 | 20300 | 20300 | 20350 | 20300 | 13 |
| 369 | 20240905 | 131400 | 3979872650 | 20350 | 20250 | 20350 | 20250 | 775 |
| 370 | 20240905 | 131300 | 3964168650 | 20300 | 20250 | 20300 | 20250 | 191 |
| 371 | 20240905 | 131200 | 3960300850 | 20300 | 20300 | 20300 | 20300 | 8 |
| 372 | 20240905 | 131100 | 3960138450 | 20300 | 20250 | 20300 | 20250 | 69 |
| 373 | 20240905 | 131000 | 3958741000 | 20250 | 20250 | 20250 | 20250 | 129 |
| 374 | 20240905 | 130900 | 3956128750 | 20250 | 20300 | 20300 | 20250 | 1338 |
| 375 | 20240905 | 130800 | 3928972350 | 20250 | 20250 | 20250 | 20250 | 50 |
| 376 | 20240905 | 130700 | 3927959850 | 20250 | 20300 | 20300 | 20250 | 39 |
| 377 | 20240905 | 130600 | 3927170050 | 20250 | 20300 | 20300 | 20250 | 269 |
| 378 | 20240905 | 130500 | 3921720700 | 20300 | 20250 | 20300 | 20250 | 1579 |
| 379 | 20240905 | 130400 | 3889667100 | 20300 | 20250 | 20300 | 20250 | 160 |
| 380 | 20240905 | 130300 | 3886421850 | 20300 | 20250 | 20300 | 20200 | 315 |
| 381 | 20240905 | 130200 | 3880053700 | 20200 | 20200 | 20200 | 20200 | 232 |
| 382 | 20240905 | 130100 | 3875367300 | 20300 | 20200 | 20300 | 20200 | 548 |
| 383 | 20240905 | 130000 | 3864293450 | 20250 | 20250 | 20300 | 20200 | 639 |
| 384 | 20240905 | 125900 | 3851353900 | 20250 | 20250 | 20250 | 20250 | 129 |
| 385 | 20240905 | 125800 | 3848741650 | 20250 | 20250 | 20250 | 20200 | 500 |
| 386 | 20240905 | 125700 | 3838626650 | 20200 | 20200 | 20250 | 20200 | 1064 |
| 387 | 20240905 | 125600 | 3817099250 | 20200 | 20150 | 20200 | 20150 | 965 |
| 388 | 20240905 | 125500 | 3797646250 | 20150 | 20150 | 20200 | 20150 | 1282 |
| 389 | 20240905 | 125400 | 3771751600 | 20200 | 20200 | 20200 | 20200 | 437 |
| 390 | 20240905 | 125300 | 3762924200 | 20200 | 20200 | 20200 | 20200 | 1046 |
| 391 | 20240905 | 125200 | 3741795000 | 20200 | 20200 | 20200 | 20200 | 133 |
| 392 | 20240905 | 125100 | 3739108400 | 20250 | 20200 | 20250 | 20200 | 379 |
| 393 | 20240905 | 125000 | 3731439000 | 20200 | 20200 | 20200 | 20200 | 462 |
| 394 | 20240905 | 124900 | 3722106600 | 20200 | 20200 | 20200 | 20200 | 43 |
| 395 | 20240905 | 124800 | 3721238000 | 20200 | 20200 | 20200 | 20200 | 6 |
| 396 | 20240905 | 124700 | 3721116800 | 20200 | 20250 | 20250 | 20200 | 590 |
| 397 | 20240905 | 124600 | 3709181750 | 20250 | 20250 | 20250 | 20250 | 489 |
| 398 | 20240905 | 124500 | 3699279500 | 20250 | 20250 | 20250 | 20250 | 40 |
| 399 | 20240905 | 124400 | 3698469500 | 20300 | 20300 | 20300 | 20300 | 150 |
| 400 | 20240905 | 124300 | 3695424500 | 20300 | 20300 | 20300 | 20300 | 226 |
| 401 | 20240905 | 124200 | 3690836700 | 20250 | 20300 | 20300 | 20200 | 416 |
| 402 | 20240905 | 124100 | 3682422250 | 20300 | 20250 | 20300 | 20250 | 94 |
| 403 | 20240905 | 124000 | 3680514750 | 20250 | 20250 | 20250 | 20200 | 194 |
| 404 | 20240905 | 123900 | 3676592850 | 20250 | 20200 | 20250 | 20200 | 57 |
| 405 | 20240905 | 123800 | 3675439450 | 20250 | 20250 | 20250 | 20250 | 335 |
| 406 | 20240905 | 123700 | 3668655700 | 20200 | 20250 | 20250 | 20200 | 112 |
| 407 | 20240905 | 123600 | 3666393050 | 20250 | 20250 | 20250 | 20250 | 1134 |
| 408 | 20240905 | 123500 | 3643429550 | 20200 | 20350 | 20350 | 20200 | 135 |
| 409 | 20240905 | 123400 | 3640700700 | 20200 | 20250 | 20350 | 20200 | 1016 |
| 410 | 20240905 | 123300 | 3620174850 | 20300 | 20250 | 20300 | 20200 | 604 |
| 411 | 20240905 | 123200 | 3607934750 | 20250 | 20200 | 20250 | 20200 | 238 |
| 412 | 20240905 | 123100 | 3603115350 | 20150 | 20300 | 20300 | 20150 | 163 |
| 413 | 20240905 | 123000 | 3599813000 | 20300 | 20200 | 20300 | 20150 | 538 |
| 414 | 20240905 | 122900 | 3588925650 | 20200 | 20200 | 20250 | 20200 | 1151 |
| 415 | 20240905 | 122800 | 3565675400 | 20200 | 20250 | 20250 | 20200 | 240 |
| 416 | 20240905 | 122700 | 3560820300 | 20250 | 20250 | 20250 | 20250 | 103 |
| 417 | 20240905 | 122600 | 3558734550 | 20250 | 20250 | 20250 | 20250 | 185 |
| 418 | 20240905 | 122500 | 3554988300 | 20200 | 20250 | 20250 | 20200 | 207 |
| 419 | 20240905 | 122400 | 3550801400 | 20200 | 20200 | 20250 | 20200 | 374 |
| 420 | 20240905 | 122300 | 3543245100 | 20200 | 20250 | 20250 | 20200 | 36 |
| 421 | 20240905 | 122200 | 3542516800 | 20300 | 20300 | 20300 | 20250 | 4 |
| 422 | 20240905 | 122100 | 3542435650 | 20200 | 20250 | 20300 | 20200 | 609 |
| 423 | 20240905 | 122000 | 3530099050 | 20250 | 20250 | 20250 | 20250 | 533 |
| 424 | 20240905 | 121900 | 3519305800 | 20250 | 20250 | 20250 | 20250 | 1035 |
| 425 | 20240905 | 121800 | 3498347050 | 20250 | 20250 | 20250 | 20250 | 132 |
| 426 | 20240905 | 121700 | 3495674050 | 20300 | 20300 | 20350 | 20250 | 3191 |
| 427 | 20240905 | 121600 | 3430908300 | 20300 | 20300 | 20300 | 20300 | 386 |
| 428 | 20240905 | 121500 | 3423072500 | 20300 | 20350 | 20350 | 20300 | 18 |
| 429 | 20240905 | 121400 | 3422706800 | 20350 | 20300 | 20400 | 20300 | 137 |
| 430 | 20240905 | 121300 | 3419925500 | 20300 | 20350 | 20400 | 20300 | 253 |
| 431 | 20240905 | 121200 | 3414786900 | 20400 | 20350 | 20450 | 20350 | 471 |
| 432 | 20240905 | 121100 | 3405186450 | 20300 | 20300 | 20300 | 20300 | 35 |
| 433 | 20240905 | 121000 | 3404475950 | 20300 | 20400 | 20400 | 20300 | 1609 |
| 434 | 20240905 | 120900 | 3371792200 | 20350 | 20350 | 20400 | 20350 | 882 |
| 435 | 20240905 | 120800 | 3353832200 | 20400 | 20450 | 20450 | 20400 | 1194 |
| 436 | 20240905 | 120700 | 3329469650 | 20400 | 20400 | 20400 | 20400 | 147 |
| 437 | 20240905 | 120600 | 3326470850 | 20400 | 20400 | 20400 | 20400 | 97 |
| 438 | 20240905 | 120500 | 3324492050 | 20400 | 20400 | 20400 | 20400 | 135 |
| 439 | 20240905 | 120400 | 3321738050 | 20400 | 20400 | 20400 | 20400 | 35 |
| 440 | 20240905 | 120300 | 3321024050 | 20450 | 20450 | 20450 | 20450 | 1479 |
| 441 | 20240905 | 120200 | 3290778500 | 20450 | 20500 | 20500 | 20450 | 36 |
| 442 | 20240905 | 120100 | 3290042250 | 20500 | 20500 | 20500 | 20450 | 111 |
| 443 | 20240905 | 120000 | 3287771750 | 20450 | 20450 | 20450 | 20450 | 34 |
| 444 | 20240905 | 115900 | 3287076450 | 20450 | 20500 | 20500 | 20450 | 133 |
| 445 | 20240905 | 115800 | 3284354800 | 20500 | 20500 | 20500 | 20500 | 5 |
| 446 | 20240905 | 115700 | 3284252300 | 20500 | 20500 | 20500 | 20500 | 273 |
| 447 | 20240905 | 115600 | 3278655800 | 20500 | 20500 | 20500 | 20500 | 181 |
| 448 | 20240905 | 115500 | 3274945300 | 20450 | 20450 | 20450 | 20450 | 136 |
| 449 | 20240905 | 115400 | 3272164100 | 20450 | 20450 | 20450 | 20450 | 100 |
| 450 | 20240905 | 115300 | 3270119100 | 20400 | 20400 | 20400 | 20400 | 33 |
| 451 | 20240905 | 115200 | 3269445900 | 20400 | 20400 | 20400 | 20400 | 36 |
| 452 | 20240905 | 115100 | 3268711500 | 20400 | 20400 | 20400 | 20400 | 97 |
| 453 | 20240905 | 115000 | 3266732700 | 20400 | 20350 | 20450 | 20350 | 332 |
| 454 | 20240905 | 114900 | 3259952200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 455 | 20240905 | 114800 | 3259952200 | 20350 | 20350 | 20350 | 20300 | 136 |
| 456 | 20240905 | 114700 | 3257184750 | 20350 | 20350 | 20350 | 20300 | 682 |
| 457 | 20240905 | 114600 | 3243306500 | 20350 | 20350 | 20350 | 20350 | 351 |
| 458 | 20240905 | 114500 | 3236163650 | 20350 | 20350 | 20350 | 20350 | 36 |
| 459 | 20240905 | 114400 | 3235431050 | 20350 | 20350 | 20400 | 20350 | 202 |
| 460 | 20240905 | 114300 | 3231320100 | 20350 | 20400 | 20400 | 20350 | 43 |
| 461 | 20240905 | 114200 | 3230444550 | 20350 | 20400 | 20400 | 20350 | 113 |
| 462 | 20240905 | 114100 | 3228144350 | 20350 | 20400 | 20400 | 20350 | 88 |
| 463 | 20240905 | 114000 | 3226351000 | 20400 | 20400 | 20450 | 20400 | 166 |
| 464 | 20240905 | 113900 | 3222964350 | 20400 | 20400 | 20400 | 20400 | 80 |
| 465 | 20240905 | 113800 | 3221332350 | 20400 | 20400 | 20400 | 20400 | 75 |
| 466 | 20240905 | 113700 | 3219802350 | 20450 | 20500 | 20500 | 20450 | 82 |
| 467 | 20240905 | 113600 | 3218121950 | 20400 | 20400 | 20400 | 20400 | 135 |
| 468 | 20240905 | 113500 | 3215367950 | 20400 | 20450 | 20500 | 20400 | 39 |
| 469 | 20240905 | 113400 | 3214570000 | 20400 | 20500 | 20500 | 20400 | 210 |
| 470 | 20240905 | 113300 | 3210275500 | 20500 | 20500 | 20500 | 20400 | 445 |
| 471 | 20240905 | 113200 | 3201160200 | 20500 | 20500 | 20500 | 20500 | 138 |
| 472 | 20240905 | 113100 | 3198331200 | 20500 | 20400 | 20500 | 20400 | 1124 |
| 473 | 20240905 | 113000 | 3175362700 | 20350 | 20350 | 20350 | 20300 | 1446 |
| 474 | 20240905 | 112900 | 3145955550 | 20450 | 20350 | 20450 | 20300 | 332 |
| 475 | 20240905 | 112800 | 3139205000 | 20350 | 20350 | 20400 | 20300 | 532 |
| 476 | 20240905 | 112700 | 3128380300 | 20350 | 20400 | 20400 | 20350 | 1465 |
| 477 | 20240905 | 112600 | 3098548350 | 20400 | 20400 | 20400 | 20350 | 83 |
| 478 | 20240905 | 112500 | 3096856750 | 20400 | 20400 | 20400 | 20400 | 46 |
| 479 | 20240905 | 112400 | 3095918350 | 20400 | 20450 | 20450 | 20400 | 2327 |
| 480 | 20240905 | 112300 | 3048334900 | 20500 | 20450 | 20500 | 20450 | 275 |
| 481 | 20240905 | 112200 | 3042709150 | 20450 | 20400 | 20500 | 20400 | 747 |
| 482 | 20240905 | 112100 | 3027421900 | 20400 | 20400 | 20400 | 20400 | 304 |
| 483 | 20240905 | 112000 | 3021220300 | 20400 | 20400 | 20400 | 20350 | 1431 |
| 484 | 20240905 | 111900 | 2992033050 | 20400 | 20350 | 20400 | 20350 | 443 |
| 485 | 20240905 | 111800 | 2983001050 | 20350 | 20400 | 20400 | 20350 | 173 |
| 486 | 20240905 | 111700 | 2979475650 | 20400 | 20450 | 20450 | 20400 | 44 |
| 487 | 20240905 | 111600 | 2978577600 | 20400 | 20400 | 20400 | 20400 | 190 |
| 488 | 20240905 | 111500 | 2974701600 | 20400 | 20450 | 20450 | 20400 | 1305 |
| 489 | 20240905 | 111400 | 2948078700 | 20450 | 20450 | 20500 | 20450 | 735 |
| 490 | 20240905 | 111300 | 2933047900 | 20500 | 20500 | 20500 | 20500 | 1 |
| 491 | 20240905 | 111200 | 2933027400 | 20500 | 20550 | 20600 | 20500 | 240 |
| 492 | 20240905 | 111100 | 2928104550 | 20500 | 20500 | 20500 | 20500 | 215 |
| 493 | 20240905 | 111000 | 2923697050 | 20400 | 20400 | 20450 | 20400 | 433 |
| 494 | 20240905 | 110900 | 2914858400 | 20400 | 20400 | 20450 | 20400 | 2126 |
| 495 | 20240905 | 110800 | 2871482550 | 20450 | 20400 | 20500 | 20400 | 353 |
| 496 | 20240905 | 110700 | 2864268750 | 20400 | 20450 | 20450 | 20400 | 370 |
| 497 | 20240905 | 110600 | 2856704100 | 20500 | 20500 | 20500 | 20450 | 2401 |
| 498 | 20240905 | 110500 | 2807578950 | 20500 | 20500 | 20550 | 20450 | 468 |
| 499 | 20240905 | 110400 | 2797987750 | 20450 | 20500 | 20600 | 20450 | 205 |
| 500 | 20240905 | 110300 | 2793786850 | 20450 | 20500 | 20500 | 20450 | 408 |
| 501 | 20240905 | 110200 | 2785438800 | 20500 | 20500 | 20550 | 20500 | 400 |
| 502 | 20240905 | 110100 | 2777233750 | 20550 | 20450 | 20550 | 20450 | 246 |
| 503 | 20240905 | 110000 | 2772191200 | 20400 | 20500 | 20500 | 20400 | 773 |
| 504 | 20240905 | 105900 | 2756372900 | 20500 | 20550 | 20550 | 20500 | 104 |
| 505 | 20240905 | 105800 | 2754240850 | 20500 | 20500 | 20500 | 20500 | 990 |
| 506 | 20240905 | 105700 | 2733945850 | 20500 | 20500 | 20550 | 20500 | 98 |
| 507 | 20240905 | 105600 | 2731934350 | 20550 | 20500 | 20550 | 20500 | 824 |
| 508 | 20240905 | 105500 | 2715042150 | 20550 | 20600 | 20600 | 20550 | 122 |
| 509 | 20240905 | 105400 | 2712534950 | 20600 | 20550 | 20600 | 20550 | 966 |
| 510 | 20240905 | 105300 | 2692683550 | 20550 | 20550 | 20600 | 20550 | 270 |
| 511 | 20240905 | 105200 | 2687133750 | 20650 | 20600 | 20650 | 20600 | 1450 |
| 512 | 20240905 | 105100 | 2657249650 | 20650 | 20700 | 20700 | 20600 | 536 |
| 513 | 20240905 | 105000 | 2646197900 | 20700 | 20650 | 20700 | 20650 | 60 |
| 514 | 20240905 | 104900 | 2644957850 | 20650 | 20650 | 20650 | 20650 | 616 |
| 515 | 20240905 | 104800 | 2632237450 | 20650 | 20700 | 20700 | 20650 | 2213 |
| 516 | 20240905 | 104700 | 2586538700 | 20650 | 20650 | 20650 | 20650 | 70 |
| 517 | 20240905 | 104600 | 2585093200 | 20650 | 20700 | 20700 | 20650 | 149 |
| 518 | 20240905 | 104500 | 2582010650 | 20700 | 20750 | 20750 | 20700 | 1470 |
| 519 | 20240905 | 104400 | 2551568800 | 20750 | 20750 | 20750 | 20750 | 136 |
| 520 | 20240905 | 104300 | 2548746800 | 20750 | 20750 | 20750 | 20750 | 36 |
| 521 | 20240905 | 104200 | 2547999800 | 20850 | 20850 | 20850 | 20850 | 1 |
| 522 | 20240905 | 104100 | 2547978950 | 20750 | 20850 | 20850 | 20750 | 52 |
| 523 | 20240905 | 104000 | 2546899850 | 20750 | 20800 | 20850 | 20750 | 1109 |
| 524 | 20240905 | 103900 | 2523837400 | 20800 | 20800 | 20850 | 20800 | 105 |
| 525 | 20240905 | 103800 | 2521653350 | 20800 | 20800 | 20800 | 20800 | 32 |
| 526 | 20240905 | 103700 | 2520987750 | 20850 | 20850 | 20850 | 20750 | 147 |
| 527 | 20240905 | 103600 | 2517932400 | 20850 | 20800 | 20850 | 20800 | 780 |
| 528 | 20240905 | 103500 | 2501692450 | 20800 | 20700 | 20800 | 20700 | 103 |
| 529 | 20240905 | 103400 | 2499560150 | 20700 | 20700 | 20750 | 20700 | 166 |
| 530 | 20240905 | 103300 | 2496118000 | 20700 | 20700 | 20700 | 20700 | 107 |
| 531 | 20240905 | 103200 | 2493903100 | 20700 | 20700 | 20700 | 20700 | 38 |
| 532 | 20240905 | 103100 | 2493116500 | 20700 | 20700 | 20700 | 20700 | 31 |
| 533 | 20240905 | 103000 | 2492474800 | 20700 | 20750 | 20750 | 20700 | 397 |
| 534 | 20240905 | 102900 | 2484237150 | 20800 | 20750 | 20800 | 20700 | 836 |
| 535 | 20240905 | 102800 | 2466926650 | 20750 | 20750 | 20750 | 20700 | 61 |
| 536 | 20240905 | 102700 | 2465661000 | 20750 | 20750 | 20800 | 20750 | 220 |
| 537 | 20240905 | 102600 | 2461093450 | 20800 | 20800 | 20800 | 20800 | 1 |
| 538 | 20240905 | 102500 | 2461072650 | 20750 | 20800 | 20800 | 20750 | 706 |
| 539 | 20240905 | 102400 | 2446389600 | 20800 | 20850 | 20900 | 20800 | 136 |
| 540 | 20240905 | 102300 | 2443553400 | 20800 | 20850 | 20850 | 20800 | 144 |
| 541 | 20240905 | 102200 | 2440558000 | 20850 | 20800 | 20850 | 20800 | 142 |
| 542 | 20240905 | 102100 | 2437604000 | 20800 | 20850 | 20850 | 20800 | 220 |
| 543 | 20240905 | 102000 | 2433027950 | 20850 | 20800 | 20850 | 20800 | 125 |
| 544 | 20240905 | 101900 | 2430425500 | 20800 | 20850 | 20850 | 20800 | 62 |
| 545 | 20240905 | 101800 | 2429135800 | 20800 | 20700 | 20800 | 20700 | 1942 |
| 546 | 20240905 | 101700 | 2388771900 | 20800 | 20700 | 20800 | 20700 | 2873 |
| 547 | 20240905 | 101600 | 2329224300 | 20700 | 20800 | 20800 | 20700 | 14 |
| 548 | 20240905 | 101500 | 2328933300 | 20750 | 20800 | 20800 | 20750 | 1147 |
| 549 | 20240905 | 101400 | 2305120550 | 20850 | 20800 | 20850 | 20800 | 756 |
| 550 | 20240905 | 101300 | 2289365800 | 20750 | 20800 | 20850 | 20750 | 1296 |
| 551 | 20240905 | 101200 | 2262410600 | 20850 | 20750 | 20850 | 20750 | 164 |
| 552 | 20240905 | 101100 | 2259001150 | 20750 | 20750 | 20800 | 20750 | 294 |
| 553 | 20240905 | 101000 | 2252893350 | 20800 | 20750 | 20800 | 20750 | 334 |
| 554 | 20240905 | 100900 | 2245947850 | 20800 | 20800 | 20800 | 20800 | 1 |
| 555 | 20240905 | 100800 | 2245927050 | 20750 | 20750 | 20750 | 20750 | 34 |
| 556 | 20240905 | 100700 | 2245221550 | 20800 | 20750 | 20800 | 20750 | 313 |
| 557 | 20240905 | 100600 | 2238726500 | 20800 | 20800 | 20800 | 20800 | 1 |
| 558 | 20240905 | 100500 | 2238705700 | 20800 | 20700 | 20800 | 20700 | 1035 |
| 559 | 20240905 | 100400 | 2217233650 | 20700 | 20700 | 20750 | 20700 | 199 |
| 560 | 20240905 | 100300 | 2213114250 | 20700 | 20700 | 20750 | 20650 | 193 |
| 561 | 20240905 | 100200 | 2209125550 | 20700 | 20650 | 20700 | 20650 | 159 |
| 562 | 20240905 | 100100 | 2205840550 | 20700 | 20700 | 20750 | 20650 | 158 |
| 563 | 20240905 | 100000 | 2202571700 | 20650 | 20750 | 20750 | 20650 | 665 |
| 564 | 20240905 | 095900 | 2188804500 | 20700 | 20700 | 20750 | 20700 | 541 |
| 565 | 20240905 | 095800 | 2177605250 | 20700 | 20700 | 20700 | 20650 | 551 |
| 566 | 20240905 | 095700 | 2166201450 | 20700 | 20700 | 20700 | 20700 | 100 |
| 567 | 20240905 | 095600 | 2164131450 | 20700 | 20700 | 20700 | 20650 | 811 |
| 568 | 20240905 | 095500 | 2147354350 | 20700 | 20750 | 20750 | 20700 | 5640 |
| 569 | 20240905 | 095400 | 2030370850 | 20750 | 20800 | 20850 | 20750 | 341 |
| 570 | 20240905 | 095300 | 2023279900 | 20800 | 20800 | 20850 | 20750 | 148 |
| 571 | 20240905 | 095200 | 2020202550 | 20800 | 20850 | 20850 | 20750 | 1300 |
| 572 | 20240905 | 095100 | 1993170750 | 20850 | 20800 | 20900 | 20750 | 1153 |
| 573 | 20240905 | 095000 | 1969186700 | 20800 | 20850 | 20850 | 20800 | 229 |
| 574 | 20240905 | 094900 | 1964423300 | 20900 | 20900 | 20900 | 20800 | 99 |
| 575 | 20240905 | 094800 | 1962357700 | 20900 | 20800 | 20900 | 20800 | 1668 |
| 576 | 20240905 | 094700 | 1927511000 | 20900 | 20800 | 20900 | 20800 | 20 |
| 577 | 20240905 | 094600 | 1927094300 | 20800 | 20750 | 20800 | 20750 | 848 |
| 578 | 20240905 | 094500 | 1909458200 | 20800 | 20850 | 20850 | 20800 | 152 |
| 579 | 20240905 | 094400 | 1906296350 | 20800 | 20900 | 20900 | 20800 | 5567 |
| 580 | 20240905 | 094300 | 1790372700 | 20900 | 20900 | 20950 | 20850 | 1050 |
| 581 | 20240905 | 094200 | 1768427650 | 20900 | 20950 | 20950 | 20850 | 1414 |
| 582 | 20240905 | 094100 | 1738858950 | 20950 | 20950 | 20950 | 20900 | 177 |
| 583 | 20240905 | 094000 | 1735157450 | 20950 | 20900 | 20950 | 20900 | 1392 |
| 584 | 20240905 | 093900 | 1706054400 | 20900 | 20900 | 20900 | 20850 | 395 |
| 585 | 20240905 | 093800 | 1697806750 | 20900 | 20850 | 20900 | 20850 | 103 |
| 586 | 20240905 | 093700 | 1695659100 | 20900 | 20900 | 20900 | 20850 | 385 |
| 587 | 20240905 | 093600 | 1687619650 | 20900 | 20850 | 20900 | 20850 | 633 |
| 588 | 20240905 | 093500 | 1674421300 | 20900 | 21000 | 21000 | 20900 | 3486 |
| 589 | 20240905 | 093400 | 1601515550 | 20950 | 20950 | 20950 | 20950 | 109 |
| 590 | 20240905 | 093300 | 1599232000 | 20950 | 21000 | 21000 | 20950 | 249 |
| 591 | 20240905 | 093200 | 1594015350 | 20950 | 20950 | 21000 | 20950 | 479 |
| 592 | 20240905 | 093100 | 1583980100 | 20950 | 20950 | 21000 | 20950 | 133 |
| 593 | 20240905 | 093000 | 1581193650 | 20950 | 20950 | 20950 | 20900 | 1709 |
| 594 | 20240905 | 092900 | 1545407950 | 20950 | 21000 | 21050 | 20950 | 770 |
| 595 | 20240905 | 092800 | 1529224450 | 21050 | 21100 | 21150 | 20950 | 1151 |
| 596 | 20240905 | 092700 | 1505009750 | 21100 | 21100 | 21100 | 21000 | 2264 |
| 597 | 20240905 | 092600 | 1457305500 | 21100 | 21050 | 21150 | 21050 | 1261 |
| 598 | 20240905 | 092500 | 1430694700 | 21050 | 21050 | 21050 | 21000 | 1636 |
| 599 | 20240905 | 092400 | 1396261150 | 21050 | 21000 | 21100 | 21000 | 4580 |
| 600 | 20240905 | 092300 | 1300080950 | 21100 | 21100 | 21100 | 21000 | 3027 |
| 601 | 20240905 | 092200 | 1236267600 | 21150 | 21000 | 21150 | 21000 | 16361 |
| 602 | 20240905 | 092100 | 892240150 | 21000 | 20950 | 21000 | 20900 | 2437 |
| 603 | 20240905 | 092000 | 841231050 | 20950 | 20950 | 20950 | 20900 | 313 |
| 604 | 20240905 | 091900 | 834678150 | 20950 | 20900 | 21000 | 20900 | 398 |
| 605 | 20240905 | 091800 | 826335200 | 21000 | 20950 | 21000 | 20900 | 896 |
| 606 | 20240905 | 091700 | 807557500 | 21000 | 21000 | 21100 | 20950 | 2506 |
| 607 | 20240905 | 091600 | 754895250 | 21050 | 20950 | 21050 | 20950 | 2197 |
| 608 | 20240905 | 091500 | 708766800 | 20950 | 20850 | 20950 | 20850 | 1399 |
| 609 | 20240905 | 091400 | 679493900 | 20850 | 20900 | 20900 | 20850 | 971 |
| 610 | 20240905 | 091300 | 659204850 | 20900 | 20900 | 20900 | 20850 | 96 |
| 611 | 20240905 | 091200 | 657200950 | 20900 | 20850 | 20900 | 20800 | 6062 |
| 612 | 20240905 | 091100 | 530544000 | 20850 | 20750 | 20850 | 20750 | 286 |
| 613 | 20240905 | 091000 | 524592550 | 20800 | 20750 | 20800 | 20750 | 343 |
| 614 | 20240905 | 090900 | 517463450 | 20750 | 20750 | 20800 | 20700 | 270 |
| 615 | 20240905 | 090800 | 511860500 | 20750 | 20600 | 20750 | 20600 | 2007 |
| 616 | 20240905 | 090700 | 470408250 | 20600 | 20700 | 20750 | 20600 | 2671 |
| 617 | 20240905 | 090600 | 415184750 | 20700 | 20900 | 20900 | 20700 | 2068 |
| 618 | 20240905 | 090500 | 372225550 | 20850 | 20800 | 20900 | 20800 | 1506 |
| 619 | 20240905 | 090400 | 340868900 | 20900 | 20850 | 20900 | 20850 | 1584 |
| 620 | 20240905 | 090300 | 307841150 | 20850 | 20800 | 20850 | 20800 | 1046 |
| 621 | 20240905 | 090200 | 286035550 | 20800 | 20850 | 20900 | 20800 | 1489 |
| 622 | 20240905 | 090100 | 255030500 | 20850 | 21000 | 21100 | 20850 | 4980 |
| 623 | 20240905 | 090000 | 150644400 | 21000 | 20800 | 21100 | 20800 | 7055 |