31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 185100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 4384 |
| 3 | 20240905 | 185000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20240905 | 184900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20240905 | 184800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20240905 | 184700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20240905 | 184600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20240905 | 184500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20240905 | 184400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20240905 | 184300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20240905 | 184200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20240905 | 184100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20240905 | 184000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20240905 | 183900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20240905 | 183800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20240905 | 183700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20240905 | 183600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20240905 | 183500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20240905 | 183400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20240905 | 183300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20240905 | 183200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20240905 | 183100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20240905 | 183000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20240905 | 182900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20240905 | 182800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20240905 | 182700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20240905 | 182600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20240905 | 182500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20240905 | 182400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20240905 | 182300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20240905 | 182200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20240905 | 182100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 4384 |
| 33 | 20240905 | 182000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20240905 | 181900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20240905 | 181800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20240905 | 181700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20240905 | 181600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20240905 | 181500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20240905 | 181400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20240905 | 181300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20240905 | 181200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20240905 | 181100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20240905 | 181000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20240905 | 180900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20240905 | 180800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20240905 | 180700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20240905 | 180600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20240905 | 180500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20240905 | 180400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20240905 | 180300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20240905 | 180200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20240905 | 180100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20240905 | 180000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20240905 | 175900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20240905 | 175800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20240905 | 175700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20240905 | 175600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20240905 | 175500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20240905 | 175400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20240905 | 175300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20240905 | 175200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20240905 | 175100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 4384 |
| 63 | 20240905 | 175000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20240905 | 174900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20240905 | 174800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20240905 | 174700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20240905 | 174600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20240905 | 174500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20240905 | 174400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20240905 | 174300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20240905 | 174200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20240905 | 174100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20240905 | 174000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20240905 | 173900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20240905 | 173800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20240905 | 173700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20240905 | 173600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20240905 | 173500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20240905 | 173400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20240905 | 173300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20240905 | 173200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20240905 | 173100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20240905 | 173000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20240905 | 172900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20240905 | 172800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20240905 | 172700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20240905 | 172600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20240905 | 172500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20240905 | 172400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20240905 | 172300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20240905 | 172200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20240905 | 172100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 4384 |
| 93 | 20240905 | 172000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20240905 | 171900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20240905 | 171800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20240905 | 171700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20240905 | 171600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20240905 | 171500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20240905 | 171400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20240905 | 171300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20240905 | 171200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20240905 | 171100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20240905 | 171000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20240905 | 170900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20240905 | 170800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20240905 | 170700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20240905 | 170600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20240905 | 170500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20240905 | 170400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20240905 | 170300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20240905 | 170200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20240905 | 170100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20240905 | 170000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20240905 | 165900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20240905 | 165800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20240905 | 165700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20240905 | 165600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20240905 | 165500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20240905 | 165400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20240905 | 165300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20240905 | 165200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20240905 | 165100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 4384 |
| 123 | 20240905 | 165000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20240905 | 164900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20240905 | 164800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20240905 | 164700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20240905 | 164600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20240905 | 164500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20240905 | 164400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20240905 | 164300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20240905 | 164200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20240905 | 164100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20240905 | 164000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20240905 | 163900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20240905 | 163800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20240905 | 163700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20240905 | 163600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20240905 | 163500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20240905 | 163400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20240905 | 163300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20240905 | 163200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20240905 | 163100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20240905 | 163000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20240905 | 162900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20240905 | 162800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20240905 | 162700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20240905 | 162600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20240905 | 162500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20240905 | 162400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20240905 | 162300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20240905 | 162200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20240905 | 162100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 4384 |
| 153 | 20240905 | 162000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20240905 | 161900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20240905 | 161800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20240905 | 161700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20240905 | 161600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20240905 | 161500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20240905 | 161400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20240905 | 161300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20240905 | 161200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20240905 | 161100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20240905 | 161000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20240905 | 160900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20240905 | 160800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20240905 | 160700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20240905 | 160600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20240905 | 160500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20240905 | 160400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20240905 | 160300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20240905 | 160200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20240905 | 160100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20240905 | 160000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20240905 | 155900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20240905 | 155800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20240905 | 155700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20240905 | 155600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20240905 | 155500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20240905 | 155400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20240905 | 155300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20240905 | 155200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20240905 | 155100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 4384 |
| 183 | 20240905 | 155000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20240905 | 154900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20240905 | 154800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20240905 | 154700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20240905 | 154600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20240905 | 154500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20240905 | 154400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20240905 | 154300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20240905 | 154200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20240905 | 154100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20240905 | 154000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20240905 | 153900 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20240905 | 153800 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20240905 | 153700 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20240905 | 153600 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20240905 | 153500 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20240905 | 153400 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20240905 | 153300 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20240905 | 153200 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20240905 | 153100 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20240905 | 153000 | 2988995550 | 30950 | 30950 | 30950 | 30950 | 4384 |
| 204 | 20240905 | 152900 | 2853310750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20240905 | 152800 | 2853310750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20240905 | 152700 | 2853310750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20240905 | 152600 | 2853310750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20240905 | 152500 | 2853310750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20240905 | 152400 | 2853310750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20240905 | 152300 | 2853310750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20240905 | 152200 | 2853310750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20240905 | 152100 | 2853310750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 213 | 20240905 | 152000 | 2853310750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20240905 | 151900 | 2853310750 | 31000 | 30950 | 31000 | 30950 | 89 |
| 215 | 20240905 | 151800 | 2850552050 | 30850 | 30950 | 31000 | 30850 | 472 |
| 216 | 20240905 | 151700 | 2835950750 | 30950 | 31050 | 31050 | 30950 | 535 |
| 217 | 20240905 | 151600 | 2819367300 | 31050 | 31050 | 31050 | 31050 | 35 |
| 218 | 20240905 | 151500 | 2818280550 | 31050 | 31050 | 31050 | 31050 | 6 |
| 219 | 20240905 | 151400 | 2818094250 | 31050 | 31050 | 31050 | 31050 | 211 |
| 220 | 20240905 | 151300 | 2811542700 | 31050 | 31050 | 31050 | 31000 | 115 |
| 221 | 20240905 | 151200 | 2807976950 | 31000 | 31000 | 31050 | 31000 | 427 |
| 222 | 20240905 | 151100 | 2794719900 | 31000 | 31050 | 31050 | 31000 | 389 |
| 223 | 20240905 | 151000 | 2782647750 | 31000 | 31000 | 31050 | 31000 | 61 |
| 224 | 20240905 | 150900 | 2780755450 | 31000 | 31050 | 31050 | 31000 | 11 |
| 225 | 20240905 | 150800 | 2780413950 | 31000 | 31050 | 31050 | 31000 | 220 |
| 226 | 20240905 | 150700 | 2773593450 | 31050 | 31050 | 31100 | 31050 | 302 |
| 227 | 20240905 | 150600 | 2764216100 | 31100 | 31100 | 31100 | 31050 | 79 |
| 228 | 20240905 | 150500 | 2761762600 | 31050 | 31050 | 31050 | 31050 | 85 |
| 229 | 20240905 | 150400 | 2759123350 | 31050 | 31050 | 31050 | 31050 | 28 |
| 230 | 20240905 | 150300 | 2758253950 | 31100 | 31050 | 31100 | 31050 | 307 |
| 231 | 20240905 | 150200 | 2748721350 | 31050 | 31050 | 31050 | 31050 | 313 |
| 232 | 20240905 | 150100 | 2739002700 | 31050 | 31050 | 31050 | 31050 | 47 |
| 233 | 20240905 | 150000 | 2737543350 | 31050 | 31100 | 31100 | 31050 | 29 |
| 234 | 20240905 | 145900 | 2736641700 | 31050 | 31050 | 31050 | 31050 | 468 |
| 235 | 20240905 | 145800 | 2722110300 | 31000 | 31000 | 31000 | 31000 | 15 |
| 236 | 20240905 | 145700 | 2721645300 | 30950 | 31000 | 31000 | 30950 | 261 |
| 237 | 20240905 | 145600 | 2713559850 | 31000 | 31000 | 31000 | 31000 | 580 |
| 238 | 20240905 | 145500 | 2695579850 | 30950 | 30950 | 30950 | 30950 | 17 |
| 239 | 20240905 | 145400 | 2695053700 | 30950 | 30900 | 30950 | 30900 | 57 |
| 240 | 20240905 | 145300 | 2693290300 | 30950 | 30800 | 30950 | 30800 | 1901 |
| 241 | 20240905 | 145200 | 2634539000 | 30800 | 30800 | 30800 | 30800 | 67 |
| 242 | 20240905 | 145100 | 2632475400 | 30800 | 30800 | 30800 | 30800 | 0 |
| 243 | 20240905 | 145000 | 2632475400 | 30800 | 30800 | 30800 | 30800 | 201 |
| 244 | 20240905 | 144900 | 2626284600 | 30800 | 30800 | 30800 | 30800 | 2 |
| 245 | 20240905 | 144800 | 2626223000 | 30800 | 30800 | 30800 | 30800 | 4 |
| 246 | 20240905 | 144700 | 2626099800 | 30800 | 30800 | 30800 | 30800 | 203 |
| 247 | 20240905 | 144600 | 2619847400 | 30750 | 30750 | 30750 | 30750 | 3 |
| 248 | 20240905 | 144500 | 2619755150 | 30800 | 30800 | 30800 | 30800 | 11 |
| 249 | 20240905 | 144400 | 2619416350 | 30800 | 30800 | 30850 | 30800 | 237 |
| 250 | 20240905 | 144300 | 2612116700 | 30800 | 30800 | 30800 | 30800 | 27 |
| 251 | 20240905 | 144200 | 2611285100 | 30800 | 30800 | 30800 | 30800 | 60 |
| 252 | 20240905 | 144100 | 2609437100 | 30800 | 30750 | 30850 | 30750 | 565 |
| 253 | 20240905 | 144000 | 2592037350 | 30750 | 30750 | 30750 | 30750 | 86 |
| 254 | 20240905 | 143900 | 2589392850 | 30700 | 30700 | 30700 | 30700 | 0 |
| 255 | 20240905 | 143800 | 2589392850 | 30700 | 30750 | 30750 | 30700 | 290 |
| 256 | 20240905 | 143700 | 2580479800 | 30750 | 30750 | 30750 | 30750 | 39 |
| 257 | 20240905 | 143600 | 2579280550 | 30750 | 30750 | 30750 | 30750 | 7 |
| 258 | 20240905 | 143500 | 2579065300 | 30750 | 30750 | 30750 | 30750 | 124 |
| 259 | 20240905 | 143400 | 2575252300 | 30750 | 30700 | 30750 | 30700 | 456 |
| 260 | 20240905 | 143300 | 2561249300 | 30650 | 30650 | 30650 | 30650 | 182 |
| 261 | 20240905 | 143200 | 2555671000 | 30650 | 30650 | 30650 | 30650 | 0 |
| 262 | 20240905 | 143100 | 2555671000 | 30650 | 30650 | 30650 | 30650 | 227 |
| 263 | 20240905 | 143000 | 2548713450 | 30650 | 30650 | 30650 | 30650 | 6 |
| 264 | 20240905 | 142900 | 2548529550 | 30650 | 30650 | 30650 | 30600 | 108 |
| 265 | 20240905 | 142800 | 2545224350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 266 | 20240905 | 142700 | 2545224350 | 30600 | 30600 | 30600 | 30600 | 40 |
| 267 | 20240905 | 142600 | 2544000350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 268 | 20240905 | 142500 | 2544000350 | 30600 | 30600 | 30600 | 30600 | 111 |
| 269 | 20240905 | 142400 | 2540603750 | 30600 | 30600 | 30600 | 30600 | 177 |
| 270 | 20240905 | 142300 | 2535187550 | 30600 | 30600 | 30600 | 30600 | 10 |
| 271 | 20240905 | 142200 | 2534881550 | 30600 | 30600 | 30600 | 30600 | 107 |
| 272 | 20240905 | 142100 | 2531607350 | 30550 | 30550 | 30550 | 30550 | 120 |
| 273 | 20240905 | 142000 | 2527941350 | 30550 | 30550 | 30550 | 30550 | 79 |
| 274 | 20240905 | 141900 | 2525527900 | 30550 | 30550 | 30550 | 30550 | 131 |
| 275 | 20240905 | 141800 | 2521525850 | 30550 | 30550 | 30550 | 30550 | 53 |
| 276 | 20240905 | 141700 | 2519906700 | 30550 | 30500 | 30550 | 30500 | 181 |
| 277 | 20240905 | 141600 | 2514380900 | 30550 | 30500 | 30550 | 30500 | 502 |
| 278 | 20240905 | 141500 | 2499069850 | 30500 | 30500 | 30500 | 30500 | 750 |
| 279 | 20240905 | 141400 | 2476194850 | 30500 | 30600 | 30600 | 30500 | 2298 |
| 280 | 20240905 | 141300 | 2406101050 | 30550 | 30650 | 30650 | 30550 | 1025 |
| 281 | 20240905 | 141200 | 2374785300 | 30550 | 30650 | 30700 | 30550 | 2059 |
| 282 | 20240905 | 141100 | 2311801700 | 30600 | 30550 | 30600 | 30550 | 1252 |
| 283 | 20240905 | 141000 | 2273552850 | 30600 | 30600 | 30600 | 30600 | 254 |
| 284 | 20240905 | 140900 | 2265780450 | 30600 | 30600 | 30600 | 30600 | 6 |
| 285 | 20240905 | 140800 | 2265596850 | 30600 | 30600 | 30600 | 30600 | 52 |
| 286 | 20240905 | 140700 | 2264005650 | 30600 | 30600 | 30600 | 30600 | 735 |
| 287 | 20240905 | 140600 | 2241514650 | 30600 | 30600 | 30600 | 30550 | 410 |
| 288 | 20240905 | 140500 | 2228982650 | 30600 | 30600 | 30600 | 30600 | 25 |
| 289 | 20240905 | 140400 | 2228217650 | 30650 | 30650 | 30650 | 30650 | 200 |
| 290 | 20240905 | 140300 | 2222087650 | 30650 | 30700 | 30700 | 30600 | 1287 |
| 291 | 20240905 | 140200 | 2182688250 | 30700 | 30650 | 30700 | 30650 | 2 |
| 292 | 20240905 | 140100 | 2182626900 | 30700 | 30650 | 30700 | 30650 | 44 |
| 293 | 20240905 | 140000 | 2181276150 | 30650 | 30650 | 30650 | 30650 | 0 |
| 294 | 20240905 | 135900 | 2181276150 | 30650 | 30650 | 30650 | 30650 | 223 |
| 295 | 20240905 | 135800 | 2174441200 | 30650 | 30650 | 30650 | 30650 | 14 |
| 296 | 20240905 | 135700 | 2174012100 | 30650 | 30700 | 30700 | 30650 | 841 |
| 297 | 20240905 | 135600 | 2148215150 | 30800 | 30800 | 30800 | 30800 | 43 |
| 298 | 20240905 | 135500 | 2146890750 | 30700 | 30700 | 30700 | 30700 | 21 |
| 299 | 20240905 | 135400 | 2146246050 | 30700 | 30800 | 30800 | 30700 | 72 |
| 300 | 20240905 | 135300 | 2144028950 | 30800 | 30800 | 30800 | 30800 | 277 |
| 301 | 20240905 | 135200 | 2135497350 | 30800 | 30800 | 30800 | 30800 | 3 |
| 302 | 20240905 | 135100 | 2135404950 | 30850 | 30800 | 30850 | 30800 | 545 |
| 303 | 20240905 | 135000 | 2118608950 | 30750 | 30800 | 30800 | 30750 | 273 |
| 304 | 20240905 | 134900 | 2110211450 | 30800 | 30800 | 30800 | 30800 | 215 |
| 305 | 20240905 | 134800 | 2103589450 | 30800 | 30800 | 30800 | 30800 | 101 |
| 306 | 20240905 | 134700 | 2100478650 | 30750 | 30750 | 30750 | 30750 | 0 |
| 307 | 20240905 | 134600 | 2100478650 | 30750 | 30750 | 30750 | 30750 | 4 |
| 308 | 20240905 | 134500 | 2100355650 | 30700 | 30700 | 30700 | 30700 | 0 |
| 309 | 20240905 | 134400 | 2100355650 | 30700 | 30750 | 30750 | 30700 | 681 |
| 310 | 20240905 | 134300 | 2079426600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 311 | 20240905 | 134200 | 2079426600 | 30800 | 30800 | 30800 | 30800 | 200 |
| 312 | 20240905 | 134100 | 2073266600 | 30750 | 30750 | 30750 | 30750 | 5 |
| 313 | 20240905 | 134000 | 2073112850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 314 | 20240905 | 133900 | 2073112850 | 30800 | 30800 | 30800 | 30750 | 251 |
| 315 | 20240905 | 133800 | 2065384550 | 30800 | 30800 | 30800 | 30800 | 117 |
| 316 | 20240905 | 133700 | 2061780950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 317 | 20240905 | 133600 | 2061780950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 318 | 20240905 | 133500 | 2061780950 | 30700 | 30650 | 30700 | 30650 | 393 |
| 319 | 20240905 | 133400 | 2049719850 | 30700 | 30700 | 30700 | 30700 | 540 |
| 320 | 20240905 | 133300 | 2033141850 | 30700 | 30700 | 30700 | 30700 | 58 |
| 321 | 20240905 | 133200 | 2031361250 | 30700 | 30800 | 30800 | 30700 | 252 |
| 322 | 20240905 | 133100 | 2023621100 | 30900 | 30800 | 30900 | 30800 | 618 |
| 323 | 20240905 | 133000 | 2004586600 | 30850 | 30800 | 30850 | 30800 | 125 |
| 324 | 20240905 | 132900 | 2000731600 | 30900 | 30900 | 30900 | 30900 | 1 |
| 325 | 20240905 | 132800 | 2000700700 | 30850 | 30850 | 30850 | 30850 | 500 |
| 326 | 20240905 | 132700 | 1985275700 | 30850 | 30850 | 30850 | 30850 | 205 |
| 327 | 20240905 | 132600 | 1978951450 | 30850 | 30850 | 30850 | 30850 | 0 |
| 328 | 20240905 | 132500 | 1978951450 | 30850 | 30850 | 30850 | 30850 | 0 |
| 329 | 20240905 | 132400 | 1978951450 | 30850 | 30900 | 30900 | 30800 | 248 |
| 330 | 20240905 | 132300 | 1971288700 | 30900 | 30900 | 30900 | 30900 | 1 |
| 331 | 20240905 | 132200 | 1971257800 | 30800 | 30850 | 30850 | 30800 | 653 |
| 332 | 20240905 | 132100 | 1951135450 | 30850 | 30850 | 30850 | 30850 | 1 |
| 333 | 20240905 | 132000 | 1951104600 | 30850 | 30900 | 30900 | 30850 | 12 |
| 334 | 20240905 | 131900 | 1950734350 | 30850 | 30800 | 30850 | 30800 | 291 |
| 335 | 20240905 | 131800 | 1941758500 | 30800 | 30800 | 30800 | 30800 | 143 |
| 336 | 20240905 | 131700 | 1937354100 | 30800 | 30750 | 30800 | 30750 | 45 |
| 337 | 20240905 | 131600 | 1935970300 | 30750 | 30750 | 30750 | 30750 | 1 |
| 338 | 20240905 | 131500 | 1935939550 | 30650 | 30700 | 30750 | 30650 | 205 |
| 339 | 20240905 | 131400 | 1929636500 | 30750 | 30750 | 30750 | 30750 | 0 |
| 340 | 20240905 | 131300 | 1929636500 | 30750 | 30650 | 30750 | 30650 | 3 |
| 341 | 20240905 | 131200 | 1929544450 | 30700 | 30700 | 30700 | 30700 | 202 |
| 342 | 20240905 | 131100 | 1923343050 | 30700 | 30700 | 30700 | 30700 | 44 |
| 343 | 20240905 | 131000 | 1921992250 | 30700 | 30700 | 30700 | 30700 | 151 |
| 344 | 20240905 | 130900 | 1917356550 | 30700 | 30700 | 30700 | 30700 | 58 |
| 345 | 20240905 | 130800 | 1915575950 | 30750 | 30750 | 30750 | 30750 | 400 |
| 346 | 20240905 | 130700 | 1903275950 | 30750 | 30750 | 30750 | 30750 | 0 |
| 347 | 20240905 | 130600 | 1903275950 | 30750 | 30750 | 30750 | 30750 | 5 |
| 348 | 20240905 | 130500 | 1903122200 | 30750 | 30750 | 30750 | 30750 | 273 |
| 349 | 20240905 | 130400 | 1894727450 | 30750 | 30700 | 30750 | 30700 | 466 |
| 350 | 20240905 | 130300 | 1880419100 | 30650 | 30650 | 30650 | 30650 | 60 |
| 351 | 20240905 | 130200 | 1878580100 | 30600 | 30600 | 30600 | 30600 | 100 |
| 352 | 20240905 | 130100 | 1875520100 | 30650 | 30600 | 30650 | 30600 | 52 |
| 353 | 20240905 | 130000 | 1873928800 | 30650 | 30700 | 30700 | 30650 | 130 |
| 354 | 20240905 | 125900 | 1869944250 | 30650 | 30650 | 30650 | 30650 | 200 |
| 355 | 20240905 | 125800 | 1863814250 | 30650 | 30650 | 30650 | 30650 | 1 |
| 356 | 20240905 | 125700 | 1863783600 | 30650 | 30650 | 30650 | 30650 | 75 |
| 357 | 20240905 | 125600 | 1861484850 | 30600 | 30600 | 30600 | 30600 | 144 |
| 358 | 20240905 | 125500 | 1857078450 | 30550 | 30550 | 30550 | 30550 | 0 |
| 359 | 20240905 | 125400 | 1857078450 | 30550 | 30600 | 30600 | 30550 | 530 |
| 360 | 20240905 | 125300 | 1840867000 | 30600 | 30600 | 30600 | 30600 | 13 |
| 361 | 20240905 | 125200 | 1840469200 | 30600 | 30600 | 30600 | 30600 | 1 |
| 362 | 20240905 | 125100 | 1840438600 | 30600 | 30650 | 30650 | 30600 | 1564 |
| 363 | 20240905 | 125000 | 1792571100 | 30650 | 30650 | 30650 | 30650 | 201 |
| 364 | 20240905 | 124900 | 1786410450 | 30650 | 30650 | 30650 | 30650 | 19 |
| 365 | 20240905 | 124800 | 1785828100 | 30600 | 30600 | 30600 | 30600 | 0 |
| 366 | 20240905 | 124700 | 1785828100 | 30600 | 30700 | 30700 | 30600 | 1742 |
| 367 | 20240905 | 124600 | 1732447750 | 30650 | 30650 | 30650 | 30650 | 497 |
| 368 | 20240905 | 124500 | 1717214700 | 30650 | 30650 | 30650 | 30650 | 226 |
| 369 | 20240905 | 124400 | 1710287800 | 30700 | 30700 | 30700 | 30700 | 3 |
| 370 | 20240905 | 124300 | 1710195700 | 30650 | 30700 | 30700 | 30650 | 894 |
| 371 | 20240905 | 124200 | 1682751850 | 30750 | 30700 | 30750 | 30700 | 81 |
| 372 | 20240905 | 124100 | 1680264650 | 30700 | 30700 | 30700 | 30700 | 0 |
| 373 | 20240905 | 124000 | 1680264650 | 30700 | 30750 | 30750 | 30700 | 34 |
| 374 | 20240905 | 123900 | 1679220350 | 30700 | 30700 | 30700 | 30700 | 370 |
| 375 | 20240905 | 123800 | 1667861350 | 30700 | 30700 | 30700 | 30700 | 50 |
| 376 | 20240905 | 123700 | 1666326350 | 30700 | 30700 | 30700 | 30700 | 5 |
| 377 | 20240905 | 123600 | 1666172850 | 30750 | 30750 | 30750 | 30750 | 10 |
| 378 | 20240905 | 123500 | 1665865350 | 30750 | 30800 | 30800 | 30750 | 1115 |
| 379 | 20240905 | 123400 | 1631569100 | 30750 | 30750 | 30750 | 30750 | 0 |
| 380 | 20240905 | 123300 | 1631569100 | 30750 | 30800 | 30800 | 30750 | 21 |
| 381 | 20240905 | 123200 | 1630922350 | 30800 | 30800 | 30800 | 30750 | 118 |
| 382 | 20240905 | 123100 | 1627288200 | 30750 | 30750 | 30750 | 30750 | 23 |
| 383 | 20240905 | 123000 | 1626580950 | 30750 | 30750 | 30750 | 30750 | 20 |
| 384 | 20240905 | 122900 | 1625965950 | 30800 | 30750 | 30800 | 30750 | 31 |
| 385 | 20240905 | 122800 | 1625012650 | 30750 | 30800 | 30800 | 30750 | 101 |
| 386 | 20240905 | 122700 | 1621906850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 387 | 20240905 | 122600 | 1621906850 | 30800 | 30800 | 30800 | 30800 | 1 |
| 388 | 20240905 | 122500 | 1621876050 | 30750 | 30750 | 30750 | 30750 | 8 |
| 389 | 20240905 | 122400 | 1621630050 | 30750 | 30750 | 30750 | 30750 | 8 |
| 390 | 20240905 | 122300 | 1621384050 | 30750 | 30750 | 30750 | 30750 | 210 |
| 391 | 20240905 | 122200 | 1614926550 | 30750 | 30750 | 30750 | 30750 | 0 |
| 392 | 20240905 | 122100 | 1614926550 | 30750 | 30750 | 30750 | 30750 | 100 |
| 393 | 20240905 | 122000 | 1611851550 | 30750 | 30700 | 30750 | 30700 | 218 |
| 394 | 20240905 | 121900 | 1605158900 | 30750 | 30750 | 30750 | 30750 | 408 |
| 395 | 20240905 | 121800 | 1592612900 | 30800 | 30800 | 30800 | 30800 | 0 |
| 396 | 20240905 | 121700 | 1592612900 | 30800 | 30800 | 30800 | 30800 | 144 |
| 397 | 20240905 | 121600 | 1588177700 | 30750 | 30800 | 30900 | 30750 | 369 |
| 398 | 20240905 | 121500 | 1576791600 | 30800 | 30800 | 30800 | 30800 | 7 |
| 399 | 20240905 | 121400 | 1576576000 | 30750 | 30750 | 30750 | 30750 | 0 |
| 400 | 20240905 | 121300 | 1576576000 | 30750 | 30750 | 30750 | 30700 | 1087 |
| 401 | 20240905 | 121200 | 1543170750 | 30800 | 30750 | 30800 | 30750 | 2 |
| 402 | 20240905 | 121100 | 1543109200 | 30800 | 30750 | 30800 | 30750 | 28 |
| 403 | 20240905 | 121000 | 1542247600 | 30750 | 30800 | 30800 | 30750 | 2 |
| 404 | 20240905 | 120900 | 1542186050 | 30800 | 30800 | 30800 | 30800 | 101 |
| 405 | 20240905 | 120800 | 1539075250 | 30800 | 30800 | 30800 | 30800 | 9 |
| 406 | 20240905 | 120700 | 1538798050 | 30800 | 30800 | 30800 | 30800 | 10 |
| 407 | 20240905 | 120600 | 1538490050 | 30750 | 30750 | 30750 | 30750 | 0 |
| 408 | 20240905 | 120500 | 1538490050 | 30750 | 30850 | 30850 | 30750 | 343 |
| 409 | 20240905 | 120400 | 1527928000 | 30800 | 30800 | 30800 | 30800 | 1 |
| 410 | 20240905 | 120300 | 1527897200 | 30850 | 30850 | 30850 | 30850 | 10 |
| 411 | 20240905 | 120200 | 1527588700 | 30800 | 30750 | 30800 | 30750 | 306 |
| 412 | 20240905 | 120100 | 1518164200 | 30750 | 30750 | 30750 | 30750 | 186 |
| 413 | 20240905 | 120000 | 1512444700 | 30750 | 30750 | 30750 | 30750 | 150 |
| 414 | 20240905 | 115900 | 1507832200 | 30750 | 30750 | 30750 | 30750 | 116 |
| 415 | 20240905 | 115800 | 1504265200 | 30800 | 30800 | 30800 | 30800 | 202 |
| 416 | 20240905 | 115700 | 1498043600 | 30700 | 30750 | 30800 | 30650 | 1927 |
| 417 | 20240905 | 115600 | 1438918550 | 30800 | 30750 | 30800 | 30750 | 145 |
| 418 | 20240905 | 115500 | 1434457550 | 30750 | 30750 | 30750 | 30750 | 3 |
| 419 | 20240905 | 115400 | 1434365300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 420 | 20240905 | 115300 | 1434365300 | 30800 | 30800 | 30800 | 30800 | 2 |
| 421 | 20240905 | 115200 | 1434303700 | 30750 | 30800 | 30850 | 30750 | 304 |
| 422 | 20240905 | 115100 | 1424936500 | 30850 | 30850 | 30850 | 30850 | 1 |
| 423 | 20240905 | 115000 | 1424905650 | 30850 | 30800 | 30850 | 30800 | 62 |
| 424 | 20240905 | 114900 | 1422996000 | 30800 | 30850 | 30850 | 30800 | 278 |
| 425 | 20240905 | 114800 | 1414420200 | 30850 | 30850 | 30850 | 30850 | 3 |
| 426 | 20240905 | 114700 | 1414327650 | 30800 | 30800 | 30800 | 30800 | 33 |
| 427 | 20240905 | 114600 | 1413311250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 428 | 20240905 | 114500 | 1413311250 | 30850 | 30850 | 30850 | 30850 | 200 |
| 429 | 20240905 | 114400 | 1407141250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 430 | 20240905 | 114300 | 1407141250 | 30850 | 30850 | 30850 | 30850 | 44 |
| 431 | 20240905 | 114200 | 1405783850 | 30850 | 30800 | 30850 | 30800 | 403 |
| 432 | 20240905 | 114100 | 1393356300 | 30850 | 30850 | 30850 | 30850 | 228 |
| 433 | 20240905 | 114000 | 1386322500 | 30850 | 30900 | 30900 | 30850 | 15 |
| 434 | 20240905 | 113900 | 1385859600 | 30850 | 30850 | 30850 | 30850 | 181 |
| 435 | 20240905 | 113800 | 1380275750 | 30850 | 30850 | 30850 | 30850 | 0 |
| 436 | 20240905 | 113700 | 1380275750 | 30850 | 30850 | 30850 | 30850 | 12 |
| 437 | 20240905 | 113600 | 1379905550 | 30850 | 30850 | 30850 | 30850 | 5 |
| 438 | 20240905 | 113500 | 1379751300 | 30800 | 30900 | 30900 | 30800 | 530 |
| 439 | 20240905 | 113400 | 1363378700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 440 | 20240905 | 113300 | 1363378700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 441 | 20240905 | 113200 | 1363378700 | 30900 | 30900 | 30900 | 30900 | 101 |
| 442 | 20240905 | 113100 | 1360257800 | 30900 | 30800 | 30900 | 30800 | 330 |
| 443 | 20240905 | 113000 | 1350077700 | 30750 | 30750 | 30750 | 30750 | 70 |
| 444 | 20240905 | 112900 | 1347925200 | 30750 | 30750 | 30750 | 30750 | 178 |
| 445 | 20240905 | 112800 | 1342451700 | 30750 | 30750 | 30750 | 30750 | 5 |
| 446 | 20240905 | 112700 | 1342297950 | 30800 | 30800 | 30800 | 30700 | 1416 |
| 447 | 20240905 | 112600 | 1298782950 | 30700 | 30750 | 30750 | 30700 | 537 |
| 448 | 20240905 | 112500 | 1282277400 | 30750 | 30750 | 30750 | 30750 | 5 |
| 449 | 20240905 | 112400 | 1282123650 | 30750 | 30750 | 30800 | 30750 | 17 |
| 450 | 20240905 | 112300 | 1281600600 | 30750 | 30700 | 30750 | 30700 | 314 |
| 451 | 20240905 | 112200 | 1271960100 | 30750 | 30750 | 30750 | 30750 | 0 |
| 452 | 20240905 | 112100 | 1271960100 | 30750 | 30700 | 30750 | 30700 | 278 |
| 453 | 20240905 | 112000 | 1263422600 | 30750 | 30800 | 30800 | 30750 | 976 |
| 454 | 20240905 | 111900 | 1233402850 | 30800 | 30850 | 30850 | 30750 | 203 |
| 455 | 20240905 | 111800 | 1227154600 | 30750 | 30800 | 30850 | 30750 | 1892 |
| 456 | 20240905 | 111700 | 1168898600 | 30850 | 30850 | 30850 | 30800 | 816 |
| 457 | 20240905 | 111600 | 1143738600 | 30900 | 30900 | 30900 | 30900 | 21 |
| 458 | 20240905 | 111500 | 1143089700 | 30850 | 30900 | 30900 | 30850 | 216 |
| 459 | 20240905 | 111400 | 1136416050 | 30900 | 30900 | 30900 | 30900 | 0 |
| 460 | 20240905 | 111300 | 1136416050 | 30900 | 30900 | 30900 | 30800 | 8 |
| 461 | 20240905 | 111200 | 1136169050 | 30800 | 30800 | 30800 | 30800 | 5 |
| 462 | 20240905 | 111100 | 1136015050 | 30800 | 30900 | 30900 | 30800 | 510 |
| 463 | 20240905 | 111000 | 1120290800 | 30900 | 30900 | 30900 | 30900 | 0 |
| 464 | 20240905 | 110900 | 1120290800 | 30900 | 30850 | 30900 | 30850 | 417 |
| 465 | 20240905 | 110800 | 1107419100 | 30850 | 30850 | 30850 | 30800 | 285 |
| 466 | 20240905 | 110700 | 1098635600 | 30850 | 30850 | 30850 | 30850 | 471 |
| 467 | 20240905 | 110600 | 1084105250 | 30850 | 30850 | 30850 | 30850 | 10 |
| 468 | 20240905 | 110500 | 1083796750 | 30850 | 30850 | 30850 | 30850 | 94 |
| 469 | 20240905 | 110400 | 1080896850 | 30850 | 30850 | 30850 | 30850 | 1 |
| 470 | 20240905 | 110300 | 1080866000 | 30850 | 30850 | 30850 | 30850 | 370 |
| 471 | 20240905 | 110200 | 1069451500 | 30850 | 30850 | 30850 | 30850 | 42 |
| 472 | 20240905 | 110100 | 1068155800 | 30850 | 30850 | 30850 | 30850 | 1003 |
| 473 | 20240905 | 110000 | 1037213250 | 30950 | 30850 | 30950 | 30850 | 574 |
| 474 | 20240905 | 105900 | 1019489500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 475 | 20240905 | 105800 | 1019489500 | 30850 | 30900 | 30900 | 30850 | 922 |
| 476 | 20240905 | 105700 | 991010700 | 30900 | 30900 | 30900 | 30900 | 10 |
| 477 | 20240905 | 105600 | 990701700 | 30900 | 31000 | 31000 | 30900 | 634 |
| 478 | 20240905 | 105500 | 971071100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 479 | 20240905 | 105400 | 971071100 | 31000 | 31000 | 31000 | 31000 | 305 |
| 480 | 20240905 | 105300 | 961616100 | 31050 | 30900 | 31050 | 30900 | 843 |
| 481 | 20240905 | 105200 | 935517900 | 30900 | 30900 | 30900 | 30900 | 0 |
| 482 | 20240905 | 105100 | 935517900 | 30900 | 30950 | 30950 | 30900 | 13 |
| 483 | 20240905 | 105000 | 935115750 | 30900 | 31000 | 31050 | 30900 | 855 |
| 484 | 20240905 | 104900 | 908621700 | 31050 | 31050 | 31050 | 31050 | 87 |
| 485 | 20240905 | 104800 | 905920350 | 31150 | 31150 | 31150 | 31150 | 1 |
| 486 | 20240905 | 104700 | 905889200 | 31050 | 31050 | 31050 | 31050 | 174 |
| 487 | 20240905 | 104600 | 900486500 | 31050 | 31050 | 31050 | 31050 | 22 |
| 488 | 20240905 | 104500 | 899803400 | 31100 | 31100 | 31100 | 31100 | 205 |
| 489 | 20240905 | 104400 | 893427900 | 31100 | 31100 | 31100 | 31100 | 2 |
| 490 | 20240905 | 104300 | 893365700 | 31100 | 31050 | 31100 | 31050 | 16 |
| 491 | 20240905 | 104200 | 892868800 | 31050 | 31100 | 31100 | 31050 | 7 |
| 492 | 20240905 | 104100 | 892651150 | 31150 | 31150 | 31150 | 31150 | 200 |
| 493 | 20240905 | 104000 | 886421150 | 31150 | 31150 | 31150 | 31150 | 0 |
| 494 | 20240905 | 103900 | 886421150 | 31150 | 31150 | 31150 | 31150 | 30 |
| 495 | 20240905 | 103800 | 885486650 | 31100 | 31100 | 31100 | 31100 | 240 |
| 496 | 20240905 | 103700 | 878022650 | 31050 | 31050 | 31050 | 31050 | 0 |
| 497 | 20240905 | 103600 | 878022650 | 31050 | 31000 | 31050 | 31000 | 10 |
| 498 | 20240905 | 103500 | 877712400 | 31100 | 31100 | 31100 | 31100 | 200 |
| 499 | 20240905 | 103400 | 871492400 | 31100 | 31100 | 31100 | 31100 | 278 |
| 500 | 20240905 | 103300 | 862846600 | 31100 | 31100 | 31100 | 31100 | 0 |
| 501 | 20240905 | 103200 | 862846600 | 31100 | 31100 | 31100 | 31100 | 376 |
| 502 | 20240905 | 103100 | 851153000 | 31100 | 31050 | 31100 | 31050 | 120 |
| 503 | 20240905 | 103000 | 847426850 | 31050 | 31050 | 31050 | 31050 | 0 |
| 504 | 20240905 | 102900 | 847426850 | 31050 | 31100 | 31100 | 31050 | 283 |
| 505 | 20240905 | 102800 | 838629700 | 31050 | 31050 | 31050 | 31050 | 2 |
| 506 | 20240905 | 102700 | 838567600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 507 | 20240905 | 102600 | 838567600 | 31050 | 31050 | 31050 | 31050 | 600 |
| 508 | 20240905 | 102500 | 819937600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 509 | 20240905 | 102400 | 819937600 | 31000 | 31000 | 31000 | 31000 | 48 |
| 510 | 20240905 | 102300 | 818449600 | 31000 | 31050 | 31050 | 31000 | 40 |
| 511 | 20240905 | 102200 | 817208000 | 31000 | 31000 | 31000 | 31000 | 19 |
| 512 | 20240905 | 102100 | 816619000 | 31000 | 31000 | 31000 | 31000 | 400 |
| 513 | 20240905 | 102000 | 804219000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 514 | 20240905 | 101900 | 804219000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 515 | 20240905 | 101800 | 804219000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 516 | 20240905 | 101700 | 804219000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 517 | 20240905 | 101600 | 804219000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 518 | 20240905 | 101500 | 804219000 | 31000 | 31150 | 31150 | 31000 | 52 |
| 519 | 20240905 | 101400 | 802606700 | 31000 | 31050 | 31050 | 31000 | 314 |
| 520 | 20240905 | 101300 | 792857850 | 31050 | 31100 | 31100 | 31050 | 273 |
| 521 | 20240905 | 101200 | 784368450 | 31100 | 31100 | 31100 | 31100 | 31 |
| 522 | 20240905 | 101100 | 783404350 | 31050 | 31050 | 31050 | 31050 | 12 |
| 523 | 20240905 | 101000 | 783031750 | 31050 | 31100 | 31200 | 31050 | 15 |
| 524 | 20240905 | 100900 | 782564700 | 31100 | 31100 | 31100 | 31100 | 50 |
| 525 | 20240905 | 100800 | 781009700 | 31150 | 31150 | 31150 | 31150 | 52 |
| 526 | 20240905 | 100700 | 779389900 | 31000 | 31050 | 31050 | 31000 | 197 |
| 527 | 20240905 | 100600 | 773279400 | 31050 | 31100 | 31100 | 31050 | 396 |
| 528 | 20240905 | 100500 | 760983450 | 31100 | 31200 | 31200 | 31100 | 80 |
| 529 | 20240905 | 100400 | 758494750 | 31050 | 31100 | 31100 | 31050 | 293 |
| 530 | 20240905 | 100300 | 749393450 | 31200 | 31200 | 31200 | 31200 | 671 |
| 531 | 20240905 | 100200 | 728458250 | 31200 | 31250 | 31250 | 31200 | 146 |
| 532 | 20240905 | 100100 | 723896650 | 31250 | 31250 | 31250 | 31250 | 11 |
| 533 | 20240905 | 100000 | 723552900 | 31250 | 31300 | 31300 | 31250 | 3 |
| 534 | 20240905 | 095900 | 723459100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 535 | 20240905 | 095800 | 723459100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 536 | 20240905 | 095700 | 723459100 | 31200 | 31250 | 31250 | 31200 | 32 |
| 537 | 20240905 | 095600 | 722459700 | 31250 | 31250 | 31250 | 31250 | 65 |
| 538 | 20240905 | 095500 | 720428450 | 31300 | 31350 | 31350 | 31300 | 58 |
| 539 | 20240905 | 095400 | 718611150 | 31350 | 31350 | 31400 | 31350 | 523 |
| 540 | 20240905 | 095300 | 702211750 | 31400 | 31300 | 31400 | 31300 | 2376 |
| 541 | 20240905 | 095200 | 627727650 | 31300 | 31250 | 31300 | 31250 | 81 |
| 542 | 20240905 | 095100 | 625195900 | 31250 | 31250 | 31250 | 31250 | 53 |
| 543 | 20240905 | 095000 | 623539650 | 31250 | 31250 | 31250 | 31250 | 1 |
| 544 | 20240905 | 094900 | 623508400 | 31200 | 31200 | 31200 | 31200 | 0 |
| 545 | 20240905 | 094800 | 623508400 | 31200 | 31300 | 31300 | 31200 | 114 |
| 546 | 20240905 | 094700 | 619948950 | 31300 | 31300 | 31300 | 31300 | 20 |
| 547 | 20240905 | 094600 | 619322950 | 31300 | 31200 | 31300 | 31200 | 14 |
| 548 | 20240905 | 094500 | 618885650 | 31200 | 31200 | 31200 | 31200 | 43 |
| 549 | 20240905 | 094400 | 617544050 | 31050 | 31150 | 31250 | 31050 | 1036 |
| 550 | 20240905 | 094300 | 585219650 | 31050 | 31050 | 31050 | 31050 | 50 |
| 551 | 20240905 | 094200 | 583667150 | 31000 | 31050 | 31050 | 31000 | 576 |
| 552 | 20240905 | 094100 | 565808650 | 31050 | 31200 | 31250 | 30900 | 2430 |
| 553 | 20240905 | 094000 | 490117250 | 31200 | 31200 | 31200 | 31200 | 153 |
| 554 | 20240905 | 093900 | 485343650 | 31100 | 31100 | 31100 | 31100 | 1 |
| 555 | 20240905 | 093800 | 485312550 | 31100 | 31100 | 31100 | 31100 | 382 |
| 556 | 20240905 | 093700 | 473432350 | 31150 | 31200 | 31200 | 31150 | 772 |
| 557 | 20240905 | 093600 | 449346800 | 31200 | 31200 | 31200 | 31200 | 4 |
| 558 | 20240905 | 093500 | 449222000 | 31200 | 31200 | 31200 | 31200 | 0 |
| 559 | 20240905 | 093400 | 449222000 | 31200 | 31200 | 31200 | 31200 | 0 |
| 560 | 20240905 | 093300 | 449222000 | 31200 | 31250 | 31250 | 31200 | 69 |
| 561 | 20240905 | 093200 | 447066900 | 31250 | 31250 | 31250 | 31250 | 14 |
| 562 | 20240905 | 093100 | 446629400 | 31300 | 31300 | 31300 | 31300 | 98 |
| 563 | 20240905 | 093000 | 443562000 | 31300 | 31350 | 31350 | 31300 | 303 |
| 564 | 20240905 | 092900 | 434078000 | 31350 | 31250 | 31350 | 31250 | 678 |
| 565 | 20240905 | 092800 | 412866050 | 31250 | 31250 | 31300 | 31200 | 654 |
| 566 | 20240905 | 092700 | 392428650 | 31250 | 31250 | 31250 | 31250 | 18 |
| 567 | 20240905 | 092600 | 391866150 | 31250 | 31200 | 31300 | 31200 | 348 |
| 568 | 20240905 | 092500 | 381006800 | 31200 | 31000 | 31200 | 30950 | 352 |
| 569 | 20240905 | 092400 | 370062900 | 31050 | 31050 | 31050 | 31050 | 102 |
| 570 | 20240905 | 092300 | 366895800 | 31000 | 31000 | 31000 | 31000 | 52 |
| 571 | 20240905 | 092200 | 365283800 | 30950 | 31000 | 31050 | 30950 | 319 |
| 572 | 20240905 | 092100 | 355398950 | 31000 | 31000 | 31000 | 31000 | 3 |
| 573 | 20240905 | 092000 | 355305950 | 31000 | 31050 | 31050 | 30950 | 837 |
| 574 | 20240905 | 091900 | 329358950 | 31050 | 31000 | 31250 | 31000 | 744 |
| 575 | 20240905 | 091800 | 306254250 | 31000 | 31000 | 31000 | 31000 | 0 |
| 576 | 20240905 | 091700 | 306254250 | 31000 | 30900 | 31000 | 30850 | 241 |
| 577 | 20240905 | 091600 | 298807500 | 30900 | 30950 | 30950 | 30900 | 90 |
| 578 | 20240905 | 091500 | 296023850 | 30950 | 30950 | 30950 | 30950 | 35 |
| 579 | 20240905 | 091400 | 294940600 | 30950 | 30850 | 30950 | 30850 | 873 |
| 580 | 20240905 | 091300 | 267986250 | 30850 | 30850 | 30850 | 30800 | 119 |
| 581 | 20240905 | 091200 | 264320150 | 30850 | 30850 | 30900 | 30850 | 111 |
| 582 | 20240905 | 091100 | 260894500 | 30850 | 30900 | 30900 | 30750 | 2548 |
| 583 | 20240905 | 091000 | 182296900 | 30950 | 30900 | 30950 | 30900 | 459 |
| 584 | 20240905 | 090900 | 168094350 | 30900 | 31000 | 31000 | 30900 | 1938 |
| 585 | 20240905 | 090800 | 108041450 | 31050 | 31100 | 31100 | 31050 | 557 |
| 586 | 20240905 | 090700 | 90742200 | 31050 | 31050 | 31050 | 31050 | 3 |
| 587 | 20240905 | 090600 | 90649050 | 31050 | 31100 | 31100 | 31050 | 133 |
| 588 | 20240905 | 090500 | 86513400 | 31100 | 31100 | 31100 | 31050 | 652 |
| 589 | 20240905 | 090400 | 66246500 | 31100 | 31100 | 31150 | 31100 | 103 |
| 590 | 20240905 | 090300 | 63042550 | 31100 | 31100 | 31200 | 31100 | 225 |
| 591 | 20240905 | 090200 | 56044950 | 31100 | 31100 | 31100 | 31050 | 1182 |
| 592 | 20240905 | 090100 | 19292550 | 31100 | 31350 | 31350 | 31100 | 31 |
| 593 | 20240905 | 090000 | 18328200 | 31100 | 31350 | 31350 | 31100 | 585 |