34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 193500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 3886 |
| 3 | 20240906 | 193400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20240906 | 193300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20240906 | 193200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20240906 | 193100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20240906 | 193000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20240906 | 192900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20240906 | 192800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20240906 | 192700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20240906 | 192600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20240906 | 192500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20240906 | 192400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20240906 | 192300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20240906 | 192200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20240906 | 192100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20240906 | 192000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20240906 | 191900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20240906 | 191800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20240906 | 191700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20240906 | 191600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20240906 | 191500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20240906 | 191400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20240906 | 191300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20240906 | 191200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20240906 | 191100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20240906 | 191000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20240906 | 190900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20240906 | 190800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20240906 | 190700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20240906 | 190600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20240906 | 190500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 3886 |
| 33 | 20240906 | 190400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20240906 | 190300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20240906 | 190200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20240906 | 190100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20240906 | 190000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20240906 | 185900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20240906 | 185800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20240906 | 185700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20240906 | 185600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20240906 | 185500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20240906 | 185400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20240906 | 185300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20240906 | 185200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20240906 | 185100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20240906 | 185000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20240906 | 184900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20240906 | 184800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20240906 | 184700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20240906 | 184600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20240906 | 184500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20240906 | 184400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20240906 | 184300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20240906 | 184200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20240906 | 184100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20240906 | 184000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20240906 | 183900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20240906 | 183800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20240906 | 183700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20240906 | 183600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20240906 | 183500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 3886 |
| 63 | 20240906 | 183400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20240906 | 183300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20240906 | 183200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20240906 | 183100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20240906 | 183000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20240906 | 182900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20240906 | 182800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20240906 | 182700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20240906 | 182600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20240906 | 182500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20240906 | 182400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20240906 | 182300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20240906 | 182200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20240906 | 182100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20240906 | 182000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20240906 | 181900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20240906 | 181800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20240906 | 181700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20240906 | 181600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20240906 | 181500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20240906 | 181400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20240906 | 181300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20240906 | 181200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20240906 | 181100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20240906 | 181000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20240906 | 180900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20240906 | 180800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20240906 | 180700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20240906 | 180600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20240906 | 180500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 3886 |
| 93 | 20240906 | 180400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20240906 | 180300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20240906 | 180200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20240906 | 180100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20240906 | 180000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20240906 | 175900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20240906 | 175800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20240906 | 175700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20240906 | 175600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20240906 | 175500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20240906 | 175400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20240906 | 175300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20240906 | 175200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20240906 | 175100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20240906 | 175000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20240906 | 174900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20240906 | 174800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20240906 | 174700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20240906 | 174600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20240906 | 174500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20240906 | 174400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20240906 | 174300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20240906 | 174200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20240906 | 174100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20240906 | 174000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20240906 | 173900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20240906 | 173800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20240906 | 173700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20240906 | 173600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20240906 | 173500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 3886 |
| 123 | 20240906 | 173400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20240906 | 173300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20240906 | 173200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20240906 | 173100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20240906 | 173000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20240906 | 172900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20240906 | 172800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20240906 | 172700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20240906 | 172600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20240906 | 172500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20240906 | 172400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20240906 | 172300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20240906 | 172200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20240906 | 172100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20240906 | 172000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20240906 | 171900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20240906 | 171800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20240906 | 171700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20240906 | 171600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20240906 | 171500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20240906 | 171400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20240906 | 171300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20240906 | 171200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20240906 | 171100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20240906 | 171000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20240906 | 170900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20240906 | 170800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20240906 | 170700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20240906 | 170600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20240906 | 170500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 3886 |
| 153 | 20240906 | 170400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20240906 | 170300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20240906 | 170200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20240906 | 170100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20240906 | 170000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20240906 | 165900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20240906 | 165800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20240906 | 165700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20240906 | 165600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20240906 | 165500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20240906 | 165400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20240906 | 165300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20240906 | 165200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20240906 | 165100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20240906 | 165000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20240906 | 164900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20240906 | 164800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20240906 | 164700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20240906 | 164600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20240906 | 164500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20240906 | 164400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20240906 | 164300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20240906 | 164200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20240906 | 164100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20240906 | 164000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20240906 | 163900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20240906 | 163800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20240906 | 163700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20240906 | 163600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20240906 | 163500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 3886 |
| 183 | 20240906 | 163400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20240906 | 163300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20240906 | 163200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20240906 | 163100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20240906 | 163000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20240906 | 162900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20240906 | 162800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20240906 | 162700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20240906 | 162600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20240906 | 162500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20240906 | 162400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20240906 | 162300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20240906 | 162200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20240906 | 162100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20240906 | 162000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20240906 | 161900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20240906 | 161800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20240906 | 161700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20240906 | 161600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20240906 | 161500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20240906 | 161400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20240906 | 161300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20240906 | 161200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20240906 | 161100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20240906 | 161000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20240906 | 160900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20240906 | 160800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20240906 | 160700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20240906 | 160600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20240906 | 160500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 3886 |
| 213 | 20240906 | 160400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20240906 | 160300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20240906 | 160200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20240906 | 160100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20240906 | 160000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20240906 | 155900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20240906 | 155800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20240906 | 155700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20240906 | 155600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20240906 | 155500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20240906 | 155400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20240906 | 155300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20240906 | 155200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20240906 | 155100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20240906 | 155000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20240906 | 154900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20240906 | 154800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20240906 | 154700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20240906 | 154600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20240906 | 154500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20240906 | 154400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20240906 | 154300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20240906 | 154200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20240906 | 154100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 237 | 20240906 | 154000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 238 | 20240906 | 153900 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 239 | 20240906 | 153800 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 240 | 20240906 | 153700 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 241 | 20240906 | 153600 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 242 | 20240906 | 153500 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 3886 |
| 243 | 20240906 | 153400 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 244 | 20240906 | 153300 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 245 | 20240906 | 153200 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 246 | 20240906 | 153100 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 247 | 20240906 | 153000 | 4990697000 | 23300 | 23300 | 23300 | 23300 | 3886 |
| 248 | 20240906 | 152900 | 4900153200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 249 | 20240906 | 152800 | 4900153200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 250 | 20240906 | 152700 | 4900153200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 251 | 20240906 | 152600 | 4900153200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 252 | 20240906 | 152500 | 4900153200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 253 | 20240906 | 152400 | 4900153200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 254 | 20240906 | 152300 | 4900153200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 255 | 20240906 | 152200 | 4900153200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 256 | 20240906 | 152100 | 4900153200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 257 | 20240906 | 152000 | 4900153200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 258 | 20240906 | 151900 | 4900153200 | 23300 | 23300 | 23300 | 23200 | 1153 |
| 259 | 20240906 | 151800 | 4873363250 | 23300 | 23250 | 23300 | 23250 | 65 |
| 260 | 20240906 | 151700 | 4871850300 | 23300 | 23200 | 23300 | 23200 | 564 |
| 261 | 20240906 | 151600 | 4858743800 | 23250 | 23300 | 23300 | 23250 | 732 |
| 262 | 20240906 | 151500 | 4841720500 | 23250 | 23250 | 23300 | 23200 | 582 |
| 263 | 20240906 | 151400 | 4828189750 | 23200 | 23250 | 23250 | 23200 | 135 |
| 264 | 20240906 | 151300 | 4825054200 | 23200 | 23200 | 23250 | 23200 | 485 |
| 265 | 20240906 | 151200 | 4813799400 | 23250 | 23250 | 23250 | 23200 | 219 |
| 266 | 20240906 | 151100 | 4808709150 | 23250 | 23250 | 23250 | 23200 | 218 |
| 267 | 20240906 | 151000 | 4803651400 | 23200 | 23200 | 23250 | 23200 | 663 |
| 268 | 20240906 | 150900 | 4788263250 | 23250 | 23200 | 23250 | 23200 | 414 |
| 269 | 20240906 | 150800 | 4778653800 | 23200 | 23150 | 23200 | 23150 | 59 |
| 270 | 20240906 | 150700 | 4777287650 | 23200 | 23200 | 23200 | 23150 | 234 |
| 271 | 20240906 | 150600 | 4771863400 | 23200 | 23200 | 23200 | 23150 | 300 |
| 272 | 20240906 | 150500 | 4764915400 | 23200 | 23200 | 23200 | 23200 | 36 |
| 273 | 20240906 | 150400 | 4764080200 | 23200 | 23200 | 23200 | 23150 | 47 |
| 274 | 20240906 | 150300 | 4762990150 | 23200 | 23250 | 23250 | 23200 | 228 |
| 275 | 20240906 | 150200 | 4757690050 | 23250 | 23200 | 23250 | 23200 | 157 |
| 276 | 20240906 | 150100 | 4754043250 | 23200 | 23200 | 23250 | 23200 | 188 |
| 277 | 20240906 | 150000 | 4749681450 | 23200 | 23250 | 23300 | 23200 | 659 |
| 278 | 20240906 | 145900 | 4734374300 | 23200 | 23250 | 23250 | 23200 | 84 |
| 279 | 20240906 | 145800 | 4732421350 | 23200 | 23250 | 23250 | 23200 | 82 |
| 280 | 20240906 | 145700 | 4730518400 | 23250 | 23250 | 23250 | 23250 | 51 |
| 281 | 20240906 | 145600 | 4729332650 | 23250 | 23300 | 23300 | 23250 | 85 |
| 282 | 20240906 | 145500 | 4727355150 | 23200 | 23250 | 23250 | 23200 | 367 |
| 283 | 20240906 | 145400 | 4718826500 | 23250 | 23250 | 23250 | 23200 | 1871 |
| 284 | 20240906 | 145300 | 4675413000 | 23300 | 23300 | 23300 | 23300 | 45 |
| 285 | 20240906 | 145200 | 4674364500 | 23250 | 23250 | 23250 | 23200 | 227 |
| 286 | 20240906 | 145100 | 4669088250 | 23200 | 23200 | 23250 | 23200 | 1516 |
| 287 | 20240906 | 145000 | 4633860500 | 23200 | 23150 | 23200 | 23150 | 1034 |
| 288 | 20240906 | 144900 | 4609894000 | 23150 | 23100 | 23150 | 23100 | 1972 |
| 289 | 20240906 | 144800 | 4564296000 | 23100 | 23050 | 23100 | 23050 | 1092 |
| 290 | 20240906 | 144700 | 4539120250 | 23050 | 22950 | 23050 | 22950 | 2341 |
| 291 | 20240906 | 144600 | 4485229550 | 23000 | 22950 | 23000 | 22900 | 790 |
| 292 | 20240906 | 144500 | 4467101400 | 22950 | 22900 | 22950 | 22900 | 214 |
| 293 | 20240906 | 144400 | 4462200300 | 22950 | 22950 | 22950 | 22900 | 118 |
| 294 | 20240906 | 144300 | 4459497700 | 22950 | 22900 | 22950 | 22850 | 135 |
| 295 | 20240906 | 144200 | 4456406400 | 22900 | 22950 | 22950 | 22900 | 75 |
| 296 | 20240906 | 144100 | 4454688500 | 22900 | 22900 | 22900 | 22850 | 341 |
| 297 | 20240906 | 144000 | 4446881500 | 22900 | 22900 | 22950 | 22900 | 155 |
| 298 | 20240906 | 143900 | 4443331800 | 22850 | 22900 | 22900 | 22850 | 159 |
| 299 | 20240906 | 143800 | 4439692550 | 22900 | 22850 | 22900 | 22850 | 1074 |
| 300 | 20240906 | 143700 | 4415137950 | 22850 | 22850 | 22850 | 22850 | 135 |
| 301 | 20240906 | 143600 | 4412053200 | 22850 | 22900 | 22900 | 22850 | 116 |
| 302 | 20240906 | 143500 | 4409397300 | 22900 | 22950 | 22950 | 22900 | 1004 |
| 303 | 20240906 | 143400 | 4386405550 | 22950 | 22950 | 22950 | 22900 | 315 |
| 304 | 20240906 | 143300 | 4379190300 | 22900 | 22950 | 22950 | 22900 | 22 |
| 305 | 20240906 | 143200 | 4378686400 | 22950 | 22950 | 22950 | 22950 | 4 |
| 306 | 20240906 | 143100 | 4378594600 | 22950 | 22950 | 22950 | 22950 | 7 |
| 307 | 20240906 | 143000 | 4378433950 | 22950 | 22900 | 22950 | 22900 | 234 |
| 308 | 20240906 | 142900 | 4373075250 | 22950 | 22950 | 22950 | 22950 | 101 |
| 309 | 20240906 | 142800 | 4370757300 | 22950 | 22900 | 22950 | 22900 | 98 |
| 310 | 20240906 | 142700 | 4368510600 | 22950 | 22950 | 22950 | 22900 | 317 |
| 311 | 20240906 | 142600 | 4361235700 | 22950 | 22900 | 22950 | 22900 | 68 |
| 312 | 20240906 | 142500 | 4359676500 | 22900 | 22950 | 22950 | 22900 | 110 |
| 313 | 20240906 | 142400 | 4357152250 | 22900 | 23000 | 23000 | 22900 | 543 |
| 314 | 20240906 | 142300 | 4344715300 | 22900 | 22950 | 22950 | 22900 | 1039 |
| 315 | 20240906 | 142200 | 4320909600 | 22950 | 22950 | 22950 | 22950 | 48 |
| 316 | 20240906 | 142100 | 4319808000 | 22950 | 22950 | 23000 | 22950 | 16 |
| 317 | 20240906 | 142000 | 4319440700 | 22950 | 22950 | 23000 | 22950 | 46 |
| 318 | 20240906 | 141900 | 4318384750 | 22950 | 22900 | 22950 | 22900 | 131 |
| 319 | 20240906 | 141800 | 4315384300 | 22900 | 22950 | 22950 | 22900 | 118 |
| 320 | 20240906 | 141700 | 4312677850 | 22900 | 22950 | 22950 | 22900 | 294 |
| 321 | 20240906 | 141600 | 4305934100 | 23000 | 22950 | 23000 | 22950 | 877 |
| 322 | 20240906 | 141500 | 4285806100 | 23000 | 23000 | 23000 | 22950 | 312 |
| 323 | 20240906 | 141400 | 4278631650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 324 | 20240906 | 141300 | 4278631650 | 23000 | 22950 | 23000 | 22950 | 213 |
| 325 | 20240906 | 141200 | 4273739700 | 23000 | 23000 | 23000 | 23000 | 171 |
| 326 | 20240906 | 141100 | 4269806700 | 23000 | 23050 | 23050 | 23000 | 331 |
| 327 | 20240906 | 141000 | 4262192600 | 23000 | 22950 | 23000 | 22950 | 976 |
| 328 | 20240906 | 140900 | 4239745600 | 22950 | 22950 | 23000 | 22900 | 808 |
| 329 | 20240906 | 140800 | 4221237400 | 22950 | 22950 | 22950 | 22900 | 276 |
| 330 | 20240906 | 140700 | 4214908650 | 22900 | 22950 | 22950 | 22900 | 1256 |
| 331 | 20240906 | 140600 | 4186133450 | 22950 | 22950 | 22950 | 22950 | 554 |
| 332 | 20240906 | 140500 | 4173419150 | 23000 | 22950 | 23000 | 22950 | 18 |
| 333 | 20240906 | 140400 | 4173005950 | 22950 | 22950 | 22950 | 22950 | 29 |
| 334 | 20240906 | 140300 | 4172340400 | 22950 | 22950 | 22950 | 22950 | 100 |
| 335 | 20240906 | 140200 | 4170045400 | 22950 | 22950 | 22950 | 22950 | 72 |
| 336 | 20240906 | 140100 | 4168393000 | 23000 | 22950 | 23000 | 22950 | 37 |
| 337 | 20240906 | 140000 | 4167542150 | 22950 | 22950 | 22950 | 22950 | 152 |
| 338 | 20240906 | 135900 | 4164053750 | 23000 | 23000 | 23000 | 23000 | 134 |
| 339 | 20240906 | 135800 | 4160971750 | 22950 | 22950 | 23000 | 22950 | 118 |
| 340 | 20240906 | 135700 | 4158262250 | 22950 | 23000 | 23000 | 22950 | 95 |
| 341 | 20240906 | 135600 | 4156079750 | 23000 | 23000 | 23000 | 23000 | 59 |
| 342 | 20240906 | 135500 | 4154722750 | 23000 | 23000 | 23000 | 23000 | 78 |
| 343 | 20240906 | 135400 | 4152928750 | 23000 | 23000 | 23000 | 23000 | 54 |
| 344 | 20240906 | 135300 | 4151686750 | 23000 | 23050 | 23050 | 23000 | 546 |
| 345 | 20240906 | 135200 | 4139128700 | 23050 | 23050 | 23050 | 23050 | 40 |
| 346 | 20240906 | 135100 | 4138206700 | 23000 | 23000 | 23000 | 23000 | 64 |
| 347 | 20240906 | 135000 | 4136734700 | 23000 | 23000 | 23000 | 23000 | 12 |
| 348 | 20240906 | 134900 | 4136458700 | 23000 | 23000 | 23000 | 23000 | 92 |
| 349 | 20240906 | 134800 | 4134342700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 350 | 20240906 | 134700 | 4134342700 | 23050 | 23000 | 23050 | 23000 | 141 |
| 351 | 20240906 | 134600 | 4131094700 | 23050 | 23000 | 23050 | 23000 | 261 |
| 352 | 20240906 | 134500 | 4125078700 | 23000 | 23000 | 23000 | 23000 | 374 |
| 353 | 20240906 | 134400 | 4116476700 | 23000 | 23000 | 23000 | 22950 | 510 |
| 354 | 20240906 | 134300 | 4104749500 | 23000 | 23050 | 23050 | 23000 | 122 |
| 355 | 20240906 | 134200 | 4101939800 | 23000 | 23000 | 23000 | 23000 | 29 |
| 356 | 20240906 | 134100 | 4101272800 | 23050 | 23000 | 23050 | 23000 | 6 |
| 357 | 20240906 | 134000 | 4101134700 | 23000 | 23000 | 23000 | 23000 | 42 |
| 358 | 20240906 | 133900 | 4100168700 | 23050 | 23000 | 23050 | 23000 | 21 |
| 359 | 20240906 | 133800 | 4099685550 | 23000 | 23000 | 23000 | 23000 | 109 |
| 360 | 20240906 | 133700 | 4097178550 | 23000 | 23000 | 23000 | 23000 | 50 |
| 361 | 20240906 | 133600 | 4096028550 | 23000 | 23000 | 23000 | 23000 | 255 |
| 362 | 20240906 | 133500 | 4090163550 | 23000 | 23050 | 23050 | 23000 | 238 |
| 363 | 20240906 | 133400 | 4084689500 | 23050 | 23050 | 23050 | 23000 | 206 |
| 364 | 20240906 | 133300 | 4079948000 | 23000 | 23000 | 23000 | 23000 | 82 |
| 365 | 20240906 | 133200 | 4078062000 | 23000 | 23000 | 23000 | 23000 | 44 |
| 366 | 20240906 | 133100 | 4077050000 | 23050 | 23000 | 23050 | 23000 | 210 |
| 367 | 20240906 | 133000 | 4072215900 | 23000 | 23000 | 23000 | 23000 | 4 |
| 368 | 20240906 | 132900 | 4072123900 | 23000 | 23000 | 23000 | 22950 | 1110 |
| 369 | 20240906 | 132800 | 4046612150 | 23000 | 23000 | 23000 | 23000 | 65 |
| 370 | 20240906 | 132700 | 4045117150 | 23000 | 23000 | 23000 | 23000 | 172 |
| 371 | 20240906 | 132600 | 4041161150 | 23000 | 23000 | 23050 | 23000 | 130 |
| 372 | 20240906 | 132500 | 4038170200 | 23000 | 23050 | 23050 | 23000 | 239 |
| 373 | 20240906 | 132400 | 4032665200 | 23050 | 23050 | 23050 | 23050 | 108 |
| 374 | 20240906 | 132300 | 4030175800 | 23000 | 23050 | 23050 | 23000 | 91 |
| 375 | 20240906 | 132200 | 4028079800 | 23050 | 23000 | 23050 | 23000 | 12 |
| 376 | 20240906 | 132100 | 4027803700 | 23000 | 23000 | 23000 | 23000 | 531 |
| 377 | 20240906 | 132000 | 4015590700 | 23000 | 23050 | 23050 | 23000 | 59 |
| 378 | 20240906 | 131900 | 4014230800 | 23000 | 23050 | 23050 | 23000 | 145 |
| 379 | 20240906 | 131800 | 4010890300 | 23000 | 23000 | 23000 | 23000 | 36 |
| 380 | 20240906 | 131700 | 4010062300 | 23050 | 23000 | 23050 | 23000 | 698 |
| 381 | 20240906 | 131600 | 3993978400 | 23000 | 23050 | 23050 | 23000 | 267 |
| 382 | 20240906 | 131500 | 3987837350 | 23000 | 23000 | 23050 | 23000 | 177 |
| 383 | 20240906 | 131400 | 3983763800 | 23000 | 23000 | 23000 | 22950 | 237 |
| 384 | 20240906 | 131300 | 3978314750 | 22950 | 23000 | 23000 | 22950 | 551 |
| 385 | 20240906 | 131200 | 3965663600 | 23000 | 23000 | 23000 | 23000 | 104 |
| 386 | 20240906 | 131100 | 3963271600 | 23050 | 23000 | 23050 | 23000 | 102 |
| 387 | 20240906 | 131000 | 3960925550 | 23000 | 23000 | 23000 | 22950 | 414 |
| 388 | 20240906 | 130900 | 3951404050 | 23000 | 22950 | 23000 | 22950 | 71 |
| 389 | 20240906 | 130800 | 3949771550 | 22950 | 23000 | 23000 | 22950 | 207 |
| 390 | 20240906 | 130700 | 3945012900 | 22950 | 22950 | 22950 | 22950 | 306 |
| 391 | 20240906 | 130600 | 3937990200 | 23000 | 23000 | 23000 | 23000 | 3 |
| 392 | 20240906 | 130500 | 3937921200 | 23000 | 23000 | 23000 | 22950 | 109 |
| 393 | 20240906 | 130400 | 3935417800 | 22950 | 23000 | 23000 | 22950 | 25 |
| 394 | 20240906 | 130300 | 3934843950 | 23000 | 23000 | 23000 | 22950 | 216 |
| 395 | 20240906 | 130200 | 3929878450 | 23000 | 23000 | 23000 | 23000 | 142 |
| 396 | 20240906 | 130100 | 3926612450 | 23000 | 23050 | 23050 | 23000 | 561 |
| 397 | 20240906 | 130000 | 3913705800 | 23000 | 23050 | 23050 | 23000 | 2 |
| 398 | 20240906 | 125900 | 3913659750 | 23000 | 23000 | 23000 | 23000 | 66 |
| 399 | 20240906 | 125800 | 3912141750 | 23000 | 23000 | 23000 | 23000 | 128 |
| 400 | 20240906 | 125700 | 3909197750 | 22950 | 23000 | 23000 | 22950 | 106 |
| 401 | 20240906 | 125600 | 3906761450 | 22950 | 22950 | 22950 | 22950 | 53 |
| 402 | 20240906 | 125500 | 3905545100 | 22950 | 23000 | 23000 | 22950 | 217 |
| 403 | 20240906 | 125400 | 3900556150 | 23000 | 23000 | 23000 | 23000 | 32 |
| 404 | 20240906 | 125300 | 3899820150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 405 | 20240906 | 125200 | 3899820150 | 23000 | 23000 | 23000 | 22950 | 212 |
| 406 | 20240906 | 125100 | 3894949100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 407 | 20240906 | 125000 | 3894949100 | 23000 | 23000 | 23000 | 23000 | 101 |
| 408 | 20240906 | 124900 | 3892626100 | 23050 | 23100 | 23100 | 23050 | 815 |
| 409 | 20240906 | 124800 | 3873839950 | 23100 | 23100 | 23100 | 23050 | 161 |
| 410 | 20240906 | 124700 | 3870123200 | 23100 | 23100 | 23100 | 23100 | 72 |
| 411 | 20240906 | 124600 | 3868460000 | 23100 | 23100 | 23100 | 23050 | 43 |
| 412 | 20240906 | 124500 | 3867468000 | 23100 | 23050 | 23100 | 23000 | 51 |
| 413 | 20240906 | 124400 | 3866292300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 414 | 20240906 | 124300 | 3866292300 | 23000 | 23050 | 23100 | 23000 | 637 |
| 415 | 20240906 | 124200 | 3851638950 | 23100 | 23000 | 23100 | 23000 | 1129 |
| 416 | 20240906 | 124100 | 3825613300 | 23000 | 23000 | 23000 | 23000 | 67 |
| 417 | 20240906 | 124000 | 3824072300 | 23000 | 23050 | 23050 | 23000 | 137 |
| 418 | 20240906 | 123900 | 3820919500 | 23000 | 23000 | 23000 | 22950 | 52 |
| 419 | 20240906 | 123800 | 3819725250 | 23000 | 23000 | 23000 | 23000 | 150 |
| 420 | 20240906 | 123700 | 3816275250 | 23000 | 23000 | 23000 | 23000 | 69 |
| 421 | 20240906 | 123600 | 3814688250 | 23000 | 23000 | 23000 | 23000 | 300 |
| 422 | 20240906 | 123500 | 3807788250 | 23000 | 23000 | 23000 | 23000 | 80 |
| 423 | 20240906 | 123400 | 3805948250 | 23000 | 23000 | 23000 | 23000 | 35 |
| 424 | 20240906 | 123300 | 3805143250 | 23000 | 23000 | 23000 | 23000 | 135 |
| 425 | 20240906 | 123200 | 3802038250 | 23000 | 23000 | 23000 | 23000 | 28 |
| 426 | 20240906 | 123100 | 3801394250 | 23000 | 23000 | 23000 | 23000 | 50 |
| 427 | 20240906 | 123000 | 3800244250 | 22950 | 23000 | 23000 | 22950 | 254 |
| 428 | 20240906 | 122900 | 3794404850 | 23000 | 23000 | 23000 | 23000 | 23 |
| 429 | 20240906 | 122800 | 3793875850 | 23000 | 23000 | 23000 | 23000 | 77 |
| 430 | 20240906 | 122700 | 3792104850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 431 | 20240906 | 122600 | 3792104850 | 23000 | 23000 | 23000 | 23000 | 45 |
| 432 | 20240906 | 122500 | 3791069850 | 23050 | 23000 | 23050 | 23000 | 144 |
| 433 | 20240906 | 122400 | 3787750750 | 23000 | 23000 | 23000 | 23000 | 34 |
| 434 | 20240906 | 122300 | 3786968750 | 23000 | 23000 | 23000 | 23000 | 724 |
| 435 | 20240906 | 122200 | 3770316750 | 23000 | 23050 | 23050 | 23000 | 136 |
| 436 | 20240906 | 122100 | 3767184050 | 23050 | 23050 | 23050 | 23050 | 42 |
| 437 | 20240906 | 122000 | 3766215950 | 23000 | 23000 | 23050 | 23000 | 84 |
| 438 | 20240906 | 121900 | 3764282050 | 23050 | 23000 | 23050 | 23000 | 224 |
| 439 | 20240906 | 121800 | 3759123600 | 23050 | 23050 | 23050 | 23050 | 159 |
| 440 | 20240906 | 121700 | 3755458650 | 23050 | 23100 | 23100 | 23050 | 292 |
| 441 | 20240906 | 121600 | 3748725300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 442 | 20240906 | 121500 | 3748725300 | 23100 | 23100 | 23100 | 23100 | 625 |
| 443 | 20240906 | 121400 | 3734287800 | 23150 | 23150 | 23150 | 23150 | 28 |
| 444 | 20240906 | 121300 | 3733639600 | 23150 | 23100 | 23150 | 23100 | 219 |
| 445 | 20240906 | 121200 | 3728576200 | 23150 | 23100 | 23150 | 23100 | 216 |
| 446 | 20240906 | 121100 | 3723576550 | 23150 | 23150 | 23150 | 23100 | 578 |
| 447 | 20240906 | 121000 | 3710207550 | 23100 | 23100 | 23100 | 23100 | 726 |
| 448 | 20240906 | 120900 | 3693436950 | 23050 | 23000 | 23100 | 23000 | 161 |
| 449 | 20240906 | 120800 | 3689725200 | 23050 | 23050 | 23050 | 23000 | 119 |
| 450 | 20240906 | 120700 | 3686985050 | 23050 | 23050 | 23050 | 23000 | 977 |
| 451 | 20240906 | 120600 | 3664512200 | 23000 | 22950 | 23000 | 22950 | 860 |
| 452 | 20240906 | 120500 | 3644743700 | 22950 | 22950 | 22950 | 22950 | 444 |
| 453 | 20240906 | 120400 | 3634553900 | 22900 | 22900 | 22950 | 22850 | 679 |
| 454 | 20240906 | 120300 | 3618993600 | 22900 | 22900 | 22900 | 22900 | 1 |
| 455 | 20240906 | 120200 | 3618970700 | 22850 | 22900 | 22900 | 22850 | 37 |
| 456 | 20240906 | 120100 | 3618125150 | 22850 | 22850 | 22900 | 22850 | 467 |
| 457 | 20240906 | 120000 | 3607454150 | 22850 | 22850 | 22850 | 22850 | 48 |
| 458 | 20240906 | 115900 | 3606357350 | 22850 | 22850 | 22850 | 22850 | 52 |
| 459 | 20240906 | 115800 | 3605169150 | 22850 | 22900 | 22900 | 22850 | 92 |
| 460 | 20240906 | 115700 | 3603065750 | 22900 | 22850 | 22900 | 22850 | 213 |
| 461 | 20240906 | 115600 | 3598195250 | 22800 | 22850 | 22900 | 22800 | 552 |
| 462 | 20240906 | 115500 | 3585583050 | 22850 | 22850 | 22850 | 22850 | 203 |
| 463 | 20240906 | 115400 | 3580944500 | 22850 | 22800 | 22850 | 22800 | 469 |
| 464 | 20240906 | 115300 | 3570232850 | 22800 | 22800 | 22800 | 22800 | 93 |
| 465 | 20240906 | 115200 | 3568112450 | 22800 | 22800 | 22800 | 22800 | 84 |
| 466 | 20240906 | 115100 | 3566197250 | 22850 | 22800 | 22850 | 22800 | 107 |
| 467 | 20240906 | 115000 | 3563757150 | 22800 | 22800 | 22850 | 22750 | 828 |
| 468 | 20240906 | 114900 | 3544886050 | 22850 | 22850 | 22850 | 22800 | 128 |
| 469 | 20240906 | 114800 | 3541963500 | 22850 | 22850 | 22850 | 22850 | 305 |
| 470 | 20240906 | 114700 | 3534994250 | 22800 | 22850 | 22850 | 22800 | 56 |
| 471 | 20240906 | 114600 | 3533716100 | 22850 | 22850 | 22900 | 22850 | 235 |
| 472 | 20240906 | 114500 | 3528346250 | 22850 | 22900 | 22900 | 22850 | 48 |
| 473 | 20240906 | 114400 | 3527249250 | 22850 | 22850 | 22900 | 22850 | 140 |
| 474 | 20240906 | 114300 | 3524049550 | 22850 | 22800 | 22850 | 22800 | 84 |
| 475 | 20240906 | 114200 | 3522130200 | 22800 | 22800 | 22800 | 22800 | 47 |
| 476 | 20240906 | 114100 | 3521058600 | 22850 | 22850 | 22850 | 22850 | 10 |
| 477 | 20240906 | 114000 | 3520830100 | 22850 | 22850 | 22850 | 22800 | 601 |
| 478 | 20240906 | 113900 | 3507099050 | 22850 | 22800 | 22850 | 22800 | 160 |
| 479 | 20240906 | 113800 | 3503443700 | 22800 | 22800 | 22800 | 22800 | 62 |
| 480 | 20240906 | 113700 | 3502030100 | 22850 | 22800 | 22850 | 22800 | 192 |
| 481 | 20240906 | 113600 | 3497652250 | 22800 | 22800 | 22800 | 22750 | 438 |
| 482 | 20240906 | 113500 | 3487667550 | 22800 | 22850 | 22850 | 22800 | 167 |
| 483 | 20240906 | 113400 | 3483853650 | 22850 | 22800 | 22850 | 22750 | 132 |
| 484 | 20240906 | 113300 | 3480839200 | 22800 | 22800 | 22800 | 22800 | 1779 |
| 485 | 20240906 | 113200 | 3440278000 | 22800 | 22850 | 22850 | 22800 | 1169 |
| 486 | 20240906 | 113100 | 3413617350 | 22850 | 22850 | 22850 | 22850 | 206 |
| 487 | 20240906 | 113000 | 3408910250 | 22850 | 22900 | 22900 | 22850 | 917 |
| 488 | 20240906 | 112900 | 3387953850 | 22900 | 22900 | 22900 | 22850 | 202 |
| 489 | 20240906 | 112800 | 3383330300 | 22900 | 22900 | 22900 | 22900 | 342 |
| 490 | 20240906 | 112700 | 3375498500 | 22850 | 22900 | 22900 | 22850 | 131 |
| 491 | 20240906 | 112600 | 3372500600 | 22900 | 22800 | 22900 | 22800 | 14 |
| 492 | 20240906 | 112500 | 3372180950 | 22800 | 22850 | 22900 | 22800 | 1987 |
| 493 | 20240906 | 112400 | 3326858500 | 22850 | 22900 | 22900 | 22800 | 1570 |
| 494 | 20240906 | 112300 | 3291002500 | 22900 | 22950 | 22950 | 22850 | 1614 |
| 495 | 20240906 | 112200 | 3254040900 | 22900 | 22950 | 22950 | 22900 | 1759 |
| 496 | 20240906 | 112100 | 3213746850 | 22950 | 22950 | 23000 | 22950 | 553 |
| 497 | 20240906 | 112000 | 3201055400 | 22950 | 22950 | 22950 | 22950 | 357 |
| 498 | 20240906 | 111900 | 3192862250 | 22950 | 22950 | 23000 | 22950 | 200 |
| 499 | 20240906 | 111800 | 3188269750 | 22950 | 22950 | 22950 | 22950 | 75 |
| 500 | 20240906 | 111700 | 3186548500 | 22950 | 23000 | 23000 | 22950 | 159 |
| 501 | 20240906 | 111600 | 3182898900 | 23000 | 23000 | 23050 | 22900 | 1208 |
| 502 | 20240906 | 111500 | 3155164950 | 23000 | 23000 | 23000 | 23000 | 248 |
| 503 | 20240906 | 111400 | 3149460950 | 23000 | 23000 | 23000 | 22950 | 3196 |
| 504 | 20240906 | 111300 | 3075974550 | 23050 | 23050 | 23050 | 23000 | 775 |
| 505 | 20240906 | 111200 | 3058114300 | 23050 | 23050 | 23100 | 23050 | 33 |
| 506 | 20240906 | 111100 | 3057353550 | 23050 | 23050 | 23050 | 23000 | 1277 |
| 507 | 20240906 | 111000 | 3027918850 | 23050 | 23100 | 23100 | 23050 | 54 |
| 508 | 20240906 | 110900 | 3026673400 | 23050 | 23050 | 23100 | 23050 | 143 |
| 509 | 20240906 | 110800 | 3023377150 | 23100 | 23100 | 23100 | 23050 | 186 |
| 510 | 20240906 | 110700 | 3019081550 | 23100 | 23150 | 23150 | 23100 | 1019 |
| 511 | 20240906 | 110600 | 2995494300 | 23050 | 23000 | 23150 | 23000 | 1116 |
| 512 | 20240906 | 110500 | 2969788250 | 23000 | 23150 | 23150 | 23000 | 1229 |
| 513 | 20240906 | 110400 | 2941457550 | 23150 | 23100 | 23150 | 23100 | 200 |
| 514 | 20240906 | 110300 | 2936832550 | 23150 | 23100 | 23150 | 23050 | 119 |
| 515 | 20240906 | 110200 | 2934080150 | 23050 | 23050 | 23100 | 23050 | 706 |
| 516 | 20240906 | 110100 | 2917791600 | 23100 | 23050 | 23100 | 23050 | 1591 |
| 517 | 20240906 | 110000 | 2881118850 | 23100 | 23000 | 23100 | 23000 | 95 |
| 518 | 20240906 | 105900 | 2878928900 | 23000 | 23000 | 23100 | 23000 | 562 |
| 519 | 20240906 | 105800 | 2865977450 | 23050 | 23050 | 23150 | 23000 | 3641 |
| 520 | 20240906 | 105700 | 2782110000 | 23150 | 23150 | 23150 | 23100 | 63 |
| 521 | 20240906 | 105600 | 2780654050 | 23150 | 23200 | 23250 | 23100 | 3933 |
| 522 | 20240906 | 105500 | 2689710100 | 23250 | 23200 | 23250 | 23200 | 591 |
| 523 | 20240906 | 105400 | 2675998700 | 23250 | 23250 | 23250 | 23200 | 190 |
| 524 | 20240906 | 105300 | 2671583400 | 23250 | 23250 | 23250 | 23200 | 281 |
| 525 | 20240906 | 105200 | 2665055150 | 23250 | 23200 | 23250 | 23200 | 49 |
| 526 | 20240906 | 105100 | 2663918150 | 23250 | 23200 | 23250 | 23100 | 1748 |
| 527 | 20240906 | 105000 | 2623432950 | 23250 | 23200 | 23250 | 23150 | 558 |
| 528 | 20240906 | 104900 | 2610471700 | 23200 | 23200 | 23200 | 23200 | 224 |
| 529 | 20240906 | 104800 | 2605274900 | 23150 | 23200 | 23200 | 23150 | 96 |
| 530 | 20240906 | 104700 | 2603049150 | 23200 | 23250 | 23250 | 23200 | 805 |
| 531 | 20240906 | 104600 | 2584357900 | 23200 | 23250 | 23250 | 23200 | 57 |
| 532 | 20240906 | 104500 | 2583034450 | 23200 | 23200 | 23250 | 23200 | 167 |
| 533 | 20240906 | 104400 | 2579159000 | 23250 | 23150 | 23250 | 23150 | 146 |
| 534 | 20240906 | 104300 | 2575771800 | 23150 | 23150 | 23200 | 23150 | 1007 |
| 535 | 20240906 | 104200 | 2552411600 | 23200 | 23150 | 23200 | 23150 | 74 |
| 536 | 20240906 | 104100 | 2550694900 | 23150 | 23100 | 23150 | 23100 | 207 |
| 537 | 20240906 | 104000 | 2545905350 | 23100 | 23100 | 23100 | 23100 | 40 |
| 538 | 20240906 | 103900 | 2544981350 | 23150 | 23150 | 23200 | 23100 | 169 |
| 539 | 20240906 | 103800 | 2541066900 | 23200 | 23100 | 23200 | 23100 | 60 |
| 540 | 20240906 | 103700 | 2539678250 | 23100 | 23100 | 23100 | 23100 | 57 |
| 541 | 20240906 | 103600 | 2538361550 | 23150 | 23150 | 23150 | 23150 | 22 |
| 542 | 20240906 | 103500 | 2537852250 | 23100 | 23200 | 23200 | 23100 | 766 |
| 543 | 20240906 | 103400 | 2520146500 | 23200 | 23150 | 23200 | 23150 | 138 |
| 544 | 20240906 | 103300 | 2516946200 | 23150 | 23150 | 23200 | 23150 | 277 |
| 545 | 20240906 | 103200 | 2510530000 | 23150 | 23200 | 23200 | 23150 | 316 |
| 546 | 20240906 | 103100 | 2503209300 | 23250 | 23250 | 23250 | 23250 | 3 |
| 547 | 20240906 | 103000 | 2503139550 | 23150 | 23200 | 23200 | 23150 | 328 |
| 548 | 20240906 | 102900 | 2495530500 | 23300 | 23300 | 23300 | 23300 | 7 |
| 549 | 20240906 | 102800 | 2495367400 | 23300 | 23300 | 23300 | 23250 | 54 |
| 550 | 20240906 | 102700 | 2494111200 | 23300 | 23200 | 23300 | 23200 | 116 |
| 551 | 20240906 | 102600 | 2491410550 | 23200 | 23350 | 23350 | 23200 | 159 |
| 552 | 20240906 | 102500 | 2487712350 | 23350 | 23300 | 23350 | 23200 | 94 |
| 553 | 20240906 | 102400 | 2485523650 | 23250 | 23350 | 23350 | 23250 | 24 |
| 554 | 20240906 | 102300 | 2484964750 | 23300 | 23250 | 23350 | 23250 | 850 |
| 555 | 20240906 | 102200 | 2465161100 | 23250 | 23200 | 23250 | 23200 | 425 |
| 556 | 20240906 | 102100 | 2455294700 | 23200 | 23200 | 23200 | 23150 | 127 |
| 557 | 20240906 | 102000 | 2452350300 | 23200 | 23100 | 23200 | 23100 | 317 |
| 558 | 20240906 | 101900 | 2445005050 | 23150 | 23050 | 23200 | 23050 | 76 |
| 559 | 20240906 | 101800 | 2443245700 | 23250 | 23200 | 23300 | 23050 | 1574 |
| 560 | 20240906 | 101700 | 2406892200 | 23250 | 23300 | 23300 | 23100 | 302 |
| 561 | 20240906 | 101600 | 2399883000 | 23100 | 23300 | 23300 | 23100 | 79 |
| 562 | 20240906 | 101500 | 2398043100 | 23150 | 23200 | 23350 | 23150 | 593 |
| 563 | 20240906 | 101400 | 2384278350 | 23150 | 23150 | 23300 | 23150 | 1504 |
| 564 | 20240906 | 101300 | 2349381900 | 23100 | 23100 | 23150 | 23100 | 714 |
| 565 | 20240906 | 101200 | 2332887750 | 23100 | 23100 | 23150 | 23100 | 435 |
| 566 | 20240906 | 101100 | 2322839050 | 23150 | 23150 | 23150 | 23150 | 505 |
| 567 | 20240906 | 101000 | 2311148300 | 23100 | 23100 | 23150 | 23050 | 611 |
| 568 | 20240906 | 100900 | 2297033400 | 23100 | 23100 | 23100 | 23100 | 863 |
| 569 | 20240906 | 100800 | 2277098100 | 23100 | 23050 | 23100 | 23050 | 153 |
| 570 | 20240906 | 100700 | 2273565150 | 23100 | 23050 | 23150 | 23050 | 1042 |
| 571 | 20240906 | 100600 | 2249525850 | 23100 | 23050 | 23100 | 23050 | 489 |
| 572 | 20240906 | 100500 | 2238238200 | 23050 | 23100 | 23100 | 23050 | 761 |
| 573 | 20240906 | 100400 | 2220693200 | 23050 | 23150 | 23150 | 23050 | 495 |
| 574 | 20240906 | 100300 | 2209267600 | 23050 | 23100 | 23100 | 23050 | 853 |
| 575 | 20240906 | 100200 | 2189596600 | 23100 | 23200 | 23200 | 23100 | 3711 |
| 576 | 20240906 | 100100 | 2103724850 | 23250 | 23250 | 23300 | 23250 | 1037 |
| 577 | 20240906 | 100000 | 2079612100 | 23300 | 23350 | 23400 | 23300 | 1173 |
| 578 | 20240906 | 095900 | 2052251000 | 23350 | 23300 | 23350 | 23300 | 89 |
| 579 | 20240906 | 095800 | 2050175250 | 23350 | 23350 | 23350 | 23300 | 11 |
| 580 | 20240906 | 095700 | 2049918700 | 23350 | 23300 | 23350 | 23300 | 814 |
| 581 | 20240906 | 095600 | 2030947450 | 23300 | 23350 | 23350 | 23300 | 142 |
| 582 | 20240906 | 095500 | 2027631800 | 23400 | 23350 | 23400 | 23300 | 121 |
| 583 | 20240906 | 095400 | 2024802650 | 23400 | 23400 | 23400 | 23350 | 415 |
| 584 | 20240906 | 095300 | 2015093150 | 23350 | 23350 | 23450 | 23350 | 1497 |
| 585 | 20240906 | 095200 | 1980136850 | 23350 | 23350 | 23400 | 23350 | 513 |
| 586 | 20240906 | 095100 | 1968133150 | 23300 | 23300 | 23350 | 23250 | 1261 |
| 587 | 20240906 | 095000 | 1938779100 | 23250 | 23200 | 23250 | 23200 | 810 |
| 588 | 20240906 | 094900 | 1919958900 | 23150 | 23100 | 23200 | 23100 | 882 |
| 589 | 20240906 | 094800 | 1899564050 | 23100 | 23200 | 23200 | 23100 | 10443 |
| 590 | 20240906 | 094700 | 1658117750 | 23200 | 23250 | 23250 | 23200 | 481 |
| 591 | 20240906 | 094600 | 1646936850 | 23300 | 23250 | 23300 | 23250 | 348 |
| 592 | 20240906 | 094500 | 1638845650 | 23300 | 23350 | 23400 | 23300 | 727 |
| 593 | 20240906 | 094400 | 1621886850 | 23400 | 23450 | 23450 | 23400 | 286 |
| 594 | 20240906 | 094300 | 1615191150 | 23450 | 23550 | 23650 | 23450 | 1629 |
| 595 | 20240906 | 094200 | 1576894500 | 23500 | 23300 | 23500 | 23250 | 3445 |
| 596 | 20240906 | 094100 | 1496388300 | 23300 | 23300 | 23300 | 23200 | 106 |
| 597 | 20240906 | 094000 | 1493922450 | 23250 | 23350 | 23350 | 23250 | 716 |
| 598 | 20240906 | 093900 | 1477272350 | 23350 | 23300 | 23400 | 23300 | 582 |
| 599 | 20240906 | 093800 | 1463698300 | 23300 | 23250 | 23300 | 23200 | 1610 |
| 600 | 20240906 | 093700 | 1426297000 | 23250 | 23100 | 23250 | 23100 | 573 |
| 601 | 20240906 | 093600 | 1413023800 | 23200 | 23250 | 23250 | 23150 | 5296 |
| 602 | 20240906 | 093500 | 1290334000 | 23250 | 23200 | 23250 | 23200 | 145 |
| 603 | 20240906 | 093400 | 1286967700 | 23200 | 23350 | 23350 | 23200 | 2108 |
| 604 | 20240906 | 093300 | 1237862150 | 23350 | 23400 | 23400 | 23350 | 725 |
| 605 | 20240906 | 093200 | 1220899550 | 23400 | 23400 | 23400 | 23400 | 537 |
| 606 | 20240906 | 093100 | 1208333750 | 23400 | 23300 | 23450 | 23300 | 167 |
| 607 | 20240906 | 093000 | 1204434400 | 23400 | 23250 | 23400 | 23250 | 1064 |
| 608 | 20240906 | 092900 | 1179593650 | 23200 | 23250 | 23250 | 23200 | 1701 |
| 609 | 20240906 | 092800 | 1140111450 | 23250 | 23250 | 23250 | 23250 | 314 |
| 610 | 20240906 | 092700 | 1132810950 | 23250 | 23400 | 23400 | 23200 | 1206 |
| 611 | 20240906 | 092600 | 1104735450 | 23350 | 23400 | 23400 | 23350 | 570 |
| 612 | 20240906 | 092500 | 1091408500 | 23400 | 23250 | 23400 | 23250 | 997 |
| 613 | 20240906 | 092400 | 1068163300 | 23250 | 23250 | 23250 | 23250 | 168 |
| 614 | 20240906 | 092300 | 1064257300 | 23250 | 23300 | 23300 | 23250 | 151 |
| 615 | 20240906 | 092200 | 1060743900 | 23250 | 23250 | 23250 | 23200 | 725 |
| 616 | 20240906 | 092100 | 1043909750 | 23250 | 23250 | 23300 | 23250 | 1906 |
| 617 | 20240906 | 092000 | 999593350 | 23250 | 23350 | 23400 | 23250 | 9312 |
| 618 | 20240906 | 091900 | 782542750 | 23350 | 23400 | 23450 | 23250 | 2558 |
| 619 | 20240906 | 091800 | 722747750 | 23250 | 23400 | 23450 | 23250 | 2518 |
| 620 | 20240906 | 091700 | 664005500 | 23400 | 23550 | 23550 | 23400 | 3183 |
| 621 | 20240906 | 091600 | 589306050 | 23550 | 23600 | 23600 | 23550 | 41 |
| 622 | 20240906 | 091500 | 588339700 | 23550 | 23550 | 23600 | 23500 | 520 |
| 623 | 20240906 | 091400 | 576091050 | 23550 | 23550 | 23600 | 23500 | 2923 |
| 624 | 20240906 | 091300 | 507259400 | 23600 | 23550 | 23650 | 23500 | 1269 |
| 625 | 20240906 | 091200 | 477382550 | 23650 | 23750 | 23750 | 23600 | 1629 |
| 626 | 20240906 | 091100 | 438837450 | 23700 | 23650 | 23750 | 23650 | 1564 |
| 627 | 20240906 | 091000 | 401774300 | 23650 | 23700 | 23700 | 23650 | 121 |
| 628 | 20240906 | 090900 | 398906750 | 23700 | 23750 | 23750 | 23700 | 755 |
| 629 | 20240906 | 090800 | 381006100 | 23750 | 23700 | 23800 | 23700 | 853 |
| 630 | 20240906 | 090700 | 360773100 | 23700 | 23850 | 23850 | 23700 | 3217 |
| 631 | 20240906 | 090600 | 284253350 | 23850 | 23800 | 23850 | 23750 | 442 |
| 632 | 20240906 | 090500 | 273744500 | 23800 | 23800 | 23800 | 23800 | 501 |
| 633 | 20240906 | 090400 | 261820700 | 23750 | 23650 | 23750 | 23650 | 733 |
| 634 | 20240906 | 090300 | 244430850 | 23650 | 23700 | 23750 | 23650 | 324 |
| 635 | 20240906 | 090200 | 236764600 | 23600 | 23850 | 23850 | 23550 | 2686 |
| 636 | 20240906 | 090100 | 173182050 | 23850 | 24000 | 24050 | 23750 | 2764 |
| 637 | 20240906 | 090000 | 107017550 | 23950 | 23900 | 24000 | 23900 | 4304 |