33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 190200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 11682 |
| 3 | 20240906 | 190100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 4 | 20240906 | 190000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 5 | 20240906 | 185900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 6 | 20240906 | 185800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 7 | 20240906 | 185700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 8 | 20240906 | 185600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 9 | 20240906 | 185500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 10 | 20240906 | 185400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 11 | 20240906 | 185300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 12 | 20240906 | 185200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 13 | 20240906 | 185100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 14 | 20240906 | 185000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 15 | 20240906 | 184900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 16 | 20240906 | 184800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 17 | 20240906 | 184700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 18 | 20240906 | 184600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 19 | 20240906 | 184500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 20 | 20240906 | 184400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 21 | 20240906 | 184300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 22 | 20240906 | 184200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 23 | 20240906 | 184100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 24 | 20240906 | 184000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 25 | 20240906 | 183900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 26 | 20240906 | 183800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 27 | 20240906 | 183700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 28 | 20240906 | 183600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 29 | 20240906 | 183500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 30 | 20240906 | 183400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 31 | 20240906 | 183300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 32 | 20240906 | 183200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 11682 |
| 33 | 20240906 | 183100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 34 | 20240906 | 183000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 35 | 20240906 | 182900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 36 | 20240906 | 182800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 37 | 20240906 | 182700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 38 | 20240906 | 182600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 39 | 20240906 | 182500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 40 | 20240906 | 182400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 41 | 20240906 | 182300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 42 | 20240906 | 182200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 43 | 20240906 | 182100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 44 | 20240906 | 182000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 45 | 20240906 | 181900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 46 | 20240906 | 181800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 47 | 20240906 | 181700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 48 | 20240906 | 181600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 49 | 20240906 | 181500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 50 | 20240906 | 181400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 51 | 20240906 | 181300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 52 | 20240906 | 181200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 53 | 20240906 | 181100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 54 | 20240906 | 181000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 55 | 20240906 | 180900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 56 | 20240906 | 180800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 57 | 20240906 | 180700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 58 | 20240906 | 180600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 59 | 20240906 | 180500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 60 | 20240906 | 180400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 61 | 20240906 | 180300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 62 | 20240906 | 180200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 11682 |
| 63 | 20240906 | 180100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 64 | 20240906 | 180000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 65 | 20240906 | 175900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 66 | 20240906 | 175800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 67 | 20240906 | 175700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 68 | 20240906 | 175600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 69 | 20240906 | 175500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 70 | 20240906 | 175400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 71 | 20240906 | 175300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 72 | 20240906 | 175200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 73 | 20240906 | 175100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 74 | 20240906 | 175000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 75 | 20240906 | 174900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 76 | 20240906 | 174800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 77 | 20240906 | 174700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 78 | 20240906 | 174600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 79 | 20240906 | 174500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 80 | 20240906 | 174400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 81 | 20240906 | 174300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 82 | 20240906 | 174200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 83 | 20240906 | 174100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 84 | 20240906 | 174000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 85 | 20240906 | 173900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 86 | 20240906 | 173800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 87 | 20240906 | 173700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 88 | 20240906 | 173600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 89 | 20240906 | 173500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 90 | 20240906 | 173400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 91 | 20240906 | 173300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 92 | 20240906 | 173200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 11682 |
| 93 | 20240906 | 173100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 94 | 20240906 | 173000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 95 | 20240906 | 172900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 96 | 20240906 | 172800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 97 | 20240906 | 172700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 98 | 20240906 | 172600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 99 | 20240906 | 172500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 100 | 20240906 | 172400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 101 | 20240906 | 172300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 102 | 20240906 | 172200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 103 | 20240906 | 172100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 104 | 20240906 | 172000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 105 | 20240906 | 171900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 106 | 20240906 | 171800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 107 | 20240906 | 171700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 108 | 20240906 | 171600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 109 | 20240906 | 171500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 110 | 20240906 | 171400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 111 | 20240906 | 171300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 112 | 20240906 | 171200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 113 | 20240906 | 171100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 114 | 20240906 | 171000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 115 | 20240906 | 170900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 116 | 20240906 | 170800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 117 | 20240906 | 170700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 118 | 20240906 | 170600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 119 | 20240906 | 170500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 120 | 20240906 | 170400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 121 | 20240906 | 170300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 122 | 20240906 | 170200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 11682 |
| 123 | 20240906 | 170100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 124 | 20240906 | 170000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 125 | 20240906 | 165900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 126 | 20240906 | 165800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 127 | 20240906 | 165700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 128 | 20240906 | 165600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 129 | 20240906 | 165500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 130 | 20240906 | 165400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 131 | 20240906 | 165300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 132 | 20240906 | 165200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 133 | 20240906 | 165100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 134 | 20240906 | 165000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 135 | 20240906 | 164900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 136 | 20240906 | 164800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 137 | 20240906 | 164700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 138 | 20240906 | 164600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 139 | 20240906 | 164500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 140 | 20240906 | 164400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 141 | 20240906 | 164300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 142 | 20240906 | 164200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 143 | 20240906 | 164100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 144 | 20240906 | 164000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 145 | 20240906 | 163900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 146 | 20240906 | 163800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 147 | 20240906 | 163700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 148 | 20240906 | 163600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 149 | 20240906 | 163500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 150 | 20240906 | 163400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 151 | 20240906 | 163300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 152 | 20240906 | 163200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 11682 |
| 153 | 20240906 | 163100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 154 | 20240906 | 163000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 155 | 20240906 | 162900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 156 | 20240906 | 162800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 157 | 20240906 | 162700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 158 | 20240906 | 162600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 159 | 20240906 | 162500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 160 | 20240906 | 162400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 161 | 20240906 | 162300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 162 | 20240906 | 162200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 163 | 20240906 | 162100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 164 | 20240906 | 162000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 165 | 20240906 | 161900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 166 | 20240906 | 161800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 167 | 20240906 | 161700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 168 | 20240906 | 161600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 169 | 20240906 | 161500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 170 | 20240906 | 161400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 171 | 20240906 | 161300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 172 | 20240906 | 161200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 173 | 20240906 | 161100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 174 | 20240906 | 161000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 175 | 20240906 | 160900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 176 | 20240906 | 160800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 177 | 20240906 | 160700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 178 | 20240906 | 160600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 179 | 20240906 | 160500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 180 | 20240906 | 160400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 181 | 20240906 | 160300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 182 | 20240906 | 160200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 11682 |
| 183 | 20240906 | 160100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 184 | 20240906 | 160000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 185 | 20240906 | 155900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 186 | 20240906 | 155800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 187 | 20240906 | 155700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 188 | 20240906 | 155600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 189 | 20240906 | 155500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 190 | 20240906 | 155400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 191 | 20240906 | 155300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 192 | 20240906 | 155200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 193 | 20240906 | 155100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 194 | 20240906 | 155000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 195 | 20240906 | 154900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 196 | 20240906 | 154800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 197 | 20240906 | 154700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 198 | 20240906 | 154600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 199 | 20240906 | 154500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 200 | 20240906 | 154400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 201 | 20240906 | 154300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 202 | 20240906 | 154200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 203 | 20240906 | 154100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 204 | 20240906 | 154000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 205 | 20240906 | 153900 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 206 | 20240906 | 153800 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 207 | 20240906 | 153700 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 208 | 20240906 | 153600 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 209 | 20240906 | 153500 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 210 | 20240906 | 153400 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 211 | 20240906 | 153300 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 212 | 20240906 | 153200 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 11682 |
| 213 | 20240906 | 153100 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 214 | 20240906 | 153000 | 27559006300 | 30800 | 30800 | 30800 | 30800 | 11682 |
| 215 | 20240906 | 152900 | 27199200700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 216 | 20240906 | 152800 | 27199200700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 217 | 20240906 | 152700 | 27199200700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 218 | 20240906 | 152600 | 27199200700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 219 | 20240906 | 152500 | 27199200700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 220 | 20240906 | 152400 | 27199200700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 221 | 20240906 | 152300 | 27199200700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 222 | 20240906 | 152200 | 27199200700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 223 | 20240906 | 152100 | 27199200700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 224 | 20240906 | 152000 | 27199200700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 225 | 20240906 | 151900 | 27199200700 | 30800 | 30850 | 30950 | 30800 | 3079 |
| 226 | 20240906 | 151800 | 27104182650 | 30900 | 30900 | 30950 | 30900 | 1688 |
| 227 | 20240906 | 151700 | 27051981400 | 30900 | 30900 | 31000 | 30900 | 912 |
| 228 | 20240906 | 151600 | 27023778950 | 30900 | 30950 | 31000 | 30900 | 968 |
| 229 | 20240906 | 151500 | 26993826650 | 30950 | 30900 | 31000 | 30900 | 924 |
| 230 | 20240906 | 151400 | 26965236350 | 30950 | 30850 | 30950 | 30800 | 5063 |
| 231 | 20240906 | 151300 | 26808951300 | 30850 | 30900 | 30900 | 30850 | 2947 |
| 232 | 20240906 | 151200 | 26717984550 | 30900 | 31000 | 31000 | 30850 | 3872 |
| 233 | 20240906 | 151100 | 26598362100 | 30950 | 31000 | 31000 | 30950 | 1773 |
| 234 | 20240906 | 151000 | 26543422900 | 31050 | 30950 | 31050 | 30950 | 2803 |
| 235 | 20240906 | 150900 | 26456541900 | 30950 | 31050 | 31050 | 30900 | 1940 |
| 236 | 20240906 | 150800 | 26396453350 | 31050 | 31100 | 31100 | 31000 | 1387 |
| 237 | 20240906 | 150700 | 26353398700 | 31050 | 31050 | 31100 | 31050 | 607 |
| 238 | 20240906 | 150600 | 26334538100 | 31100 | 31150 | 31150 | 31050 | 1073 |
| 239 | 20240906 | 150500 | 26301144700 | 31150 | 31150 | 31150 | 31050 | 1726 |
| 240 | 20240906 | 150400 | 26247452850 | 31100 | 31150 | 31150 | 31100 | 1407 |
| 241 | 20240906 | 150300 | 26203662800 | 31150 | 31150 | 31150 | 31100 | 2421 |
| 242 | 20240906 | 150200 | 26128316450 | 31150 | 31150 | 31150 | 31100 | 1456 |
| 243 | 20240906 | 150100 | 26082982850 | 31150 | 31100 | 31150 | 31050 | 3082 |
| 244 | 20240906 | 150000 | 25987122200 | 31050 | 31100 | 31100 | 31050 | 1181 |
| 245 | 20240906 | 145900 | 25950408150 | 31100 | 31050 | 31100 | 31050 | 741 |
| 246 | 20240906 | 145800 | 25927381650 | 31050 | 31050 | 31100 | 31000 | 921 |
| 247 | 20240906 | 145700 | 25898767200 | 31050 | 31050 | 31100 | 31000 | 1533 |
| 248 | 20240906 | 145600 | 25851182300 | 31050 | 31100 | 31150 | 31050 | 2732 |
| 249 | 20240906 | 145500 | 25766321750 | 31050 | 31150 | 31150 | 31050 | 1780 |
| 250 | 20240906 | 145400 | 25710931550 | 31100 | 31150 | 31150 | 31050 | 1596 |
| 251 | 20240906 | 145300 | 25661285700 | 31100 | 31150 | 31150 | 31100 | 1786 |
| 252 | 20240906 | 145200 | 25605731400 | 31150 | 31100 | 31150 | 31050 | 1567 |
| 253 | 20240906 | 145100 | 25556984700 | 31050 | 31100 | 31100 | 31050 | 1524 |
| 254 | 20240906 | 145000 | 25509625100 | 31100 | 31100 | 31100 | 31050 | 867 |
| 255 | 20240906 | 144900 | 25482681850 | 31050 | 31100 | 31100 | 31050 | 866 |
| 256 | 20240906 | 144800 | 25455768050 | 31100 | 31100 | 31100 | 31000 | 1498 |
| 257 | 20240906 | 144700 | 25409215650 | 31100 | 31100 | 31150 | 31000 | 4743 |
| 258 | 20240906 | 144600 | 25261776400 | 31050 | 31050 | 31100 | 31000 | 849 |
| 259 | 20240906 | 144500 | 25235405650 | 31100 | 31100 | 31100 | 31050 | 1761 |
| 260 | 20240906 | 144400 | 25180699000 | 31100 | 31100 | 31100 | 31050 | 2007 |
| 261 | 20240906 | 144300 | 25118336450 | 31050 | 31100 | 31100 | 31050 | 1571 |
| 262 | 20240906 | 144200 | 25069500250 | 31100 | 31100 | 31150 | 31050 | 1040 |
| 263 | 20240906 | 144100 | 25037153800 | 31100 | 31100 | 31100 | 31050 | 2261 |
| 264 | 20240906 | 144000 | 24966895550 | 31100 | 31050 | 31100 | 31050 | 2000 |
| 265 | 20240906 | 143900 | 24904723900 | 31100 | 31050 | 31100 | 31000 | 2371 |
| 266 | 20240906 | 143800 | 24831061700 | 31050 | 31000 | 31050 | 30950 | 1556 |
| 267 | 20240906 | 143700 | 24782817750 | 31000 | 31000 | 31000 | 30950 | 804 |
| 268 | 20240906 | 143600 | 24757911200 | 31000 | 31000 | 31000 | 30950 | 1062 |
| 269 | 20240906 | 143500 | 24725014450 | 31000 | 31000 | 31000 | 30950 | 1339 |
| 270 | 20240906 | 143400 | 24683553800 | 30950 | 31000 | 31000 | 30950 | 1814 |
| 271 | 20240906 | 143300 | 24627355050 | 31000 | 31000 | 31000 | 30950 | 1324 |
| 272 | 20240906 | 143200 | 24586328700 | 31000 | 31000 | 31000 | 30950 | 1432 |
| 273 | 20240906 | 143100 | 24541961150 | 30950 | 31000 | 31000 | 30950 | 1175 |
| 274 | 20240906 | 143000 | 24505573250 | 31000 | 30950 | 31000 | 30950 | 1269 |
| 275 | 20240906 | 142900 | 24466269350 | 30950 | 31000 | 31000 | 30950 | 1515 |
| 276 | 20240906 | 142800 | 24419361950 | 31000 | 31000 | 31000 | 30900 | 623 |
| 277 | 20240906 | 142700 | 24400069600 | 31000 | 30950 | 31000 | 30950 | 763 |
| 278 | 20240906 | 142600 | 24376427700 | 30900 | 30950 | 30950 | 30900 | 1246 |
| 279 | 20240906 | 142500 | 24337902500 | 30950 | 30950 | 31000 | 30850 | 4588 |
| 280 | 20240906 | 142400 | 24196168500 | 30950 | 31000 | 31000 | 30900 | 1859 |
| 281 | 20240906 | 142300 | 24138608200 | 31000 | 30950 | 31100 | 30950 | 3893 |
| 282 | 20240906 | 142200 | 24017934350 | 30900 | 30950 | 31000 | 30900 | 1354 |
| 283 | 20240906 | 142100 | 23976017250 | 30950 | 30900 | 30950 | 30900 | 1997 |
| 284 | 20240906 | 142000 | 23914263050 | 30900 | 31050 | 31050 | 30900 | 1950 |
| 285 | 20240906 | 141900 | 23853968850 | 31000 | 31100 | 31100 | 31000 | 4852 |
| 286 | 20240906 | 141800 | 23703412950 | 31100 | 31150 | 31150 | 31100 | 2447 |
| 287 | 20240906 | 141700 | 23627300250 | 31150 | 31150 | 31200 | 31100 | 1005 |
| 288 | 20240906 | 141600 | 23596007400 | 31150 | 31150 | 31200 | 31100 | 1290 |
| 289 | 20240906 | 141500 | 23555836850 | 31150 | 31150 | 31200 | 31150 | 2278 |
| 290 | 20240906 | 141400 | 23484845200 | 31200 | 31150 | 31200 | 31150 | 876 |
| 291 | 20240906 | 141300 | 23457531450 | 31200 | 31150 | 31200 | 31100 | 2007 |
| 292 | 20240906 | 141200 | 23394998500 | 31150 | 31100 | 31150 | 31050 | 1307 |
| 293 | 20240906 | 141100 | 23354334200 | 31100 | 31050 | 31150 | 31000 | 2232 |
| 294 | 20240906 | 141000 | 23284993800 | 31050 | 31150 | 31200 | 31050 | 2593 |
| 295 | 20240906 | 140900 | 23204290000 | 31200 | 31150 | 31200 | 31150 | 926 |
| 296 | 20240906 | 140800 | 23175423300 | 31150 | 31150 | 31200 | 31150 | 1111 |
| 297 | 20240906 | 140700 | 23140802200 | 31150 | 31150 | 31200 | 31150 | 3328 |
| 298 | 20240906 | 140600 | 23036987400 | 31200 | 31100 | 31200 | 31100 | 1313 |
| 299 | 20240906 | 140500 | 22996083300 | 31150 | 31150 | 31200 | 31100 | 2124 |
| 300 | 20240906 | 140400 | 22929910950 | 31200 | 31150 | 31200 | 31100 | 2505 |
| 301 | 20240906 | 140300 | 22851874450 | 31150 | 31200 | 31200 | 31150 | 509 |
| 302 | 20240906 | 140200 | 22835995400 | 31200 | 31150 | 31200 | 31100 | 1125 |
| 303 | 20240906 | 140100 | 22800930300 | 31150 | 31150 | 31200 | 31100 | 878 |
| 304 | 20240906 | 140000 | 22773591400 | 31100 | 31250 | 31250 | 31100 | 3405 |
| 305 | 20240906 | 135900 | 22667457000 | 31200 | 31150 | 31250 | 31150 | 1582 |
| 306 | 20240906 | 135800 | 22618083250 | 31150 | 31150 | 31200 | 31150 | 481 |
| 307 | 20240906 | 135700 | 22603083900 | 31150 | 31200 | 31200 | 31100 | 2016 |
| 308 | 20240906 | 135600 | 22540239000 | 31200 | 31150 | 31200 | 31150 | 1707 |
| 309 | 20240906 | 135500 | 22486998950 | 31150 | 31200 | 31200 | 31150 | 591 |
| 310 | 20240906 | 135400 | 22468562850 | 31200 | 31150 | 31200 | 31100 | 2183 |
| 311 | 20240906 | 135300 | 22400520800 | 31150 | 31150 | 31150 | 31100 | 726 |
| 312 | 20240906 | 135200 | 22377906500 | 31100 | 31200 | 31200 | 31100 | 1673 |
| 313 | 20240906 | 135100 | 22325780300 | 31100 | 31150 | 31200 | 31100 | 1126 |
| 314 | 20240906 | 135000 | 22290726050 | 31100 | 31100 | 31150 | 31100 | 662 |
| 315 | 20240906 | 134900 | 22270130300 | 31100 | 31100 | 31150 | 31050 | 1740 |
| 316 | 20240906 | 134800 | 22216007300 | 31100 | 31150 | 31200 | 30950 | 13164 |
| 317 | 20240906 | 134700 | 21807353350 | 31150 | 31200 | 31200 | 31150 | 1437 |
| 318 | 20240906 | 134600 | 21762534250 | 31250 | 31300 | 31300 | 31200 | 1733 |
| 319 | 20240906 | 134500 | 21708369600 | 31300 | 31300 | 31300 | 31200 | 1045 |
| 320 | 20240906 | 134400 | 21675692400 | 31300 | 31250 | 31300 | 31250 | 912 |
| 321 | 20240906 | 134300 | 21647174450 | 31300 | 31300 | 31300 | 31250 | 1285 |
| 322 | 20240906 | 134200 | 21606976050 | 31250 | 31300 | 31300 | 31250 | 1437 |
| 323 | 20240906 | 134100 | 21562046700 | 31300 | 31350 | 31350 | 31250 | 1153 |
| 324 | 20240906 | 134000 | 21525944950 | 31350 | 31400 | 31400 | 31350 | 2481 |
| 325 | 20240906 | 133900 | 21448134550 | 31400 | 31250 | 31400 | 31250 | 3967 |
| 326 | 20240906 | 133800 | 21323877050 | 31250 | 31250 | 31300 | 31200 | 1081 |
| 327 | 20240906 | 133700 | 21290095000 | 31250 | 31250 | 31300 | 31150 | 2652 |
| 328 | 20240906 | 133600 | 21207288450 | 31250 | 31300 | 31300 | 31200 | 1932 |
| 329 | 20240906 | 133500 | 21146900100 | 31250 | 31250 | 31350 | 31250 | 1762 |
| 330 | 20240906 | 133400 | 21091746050 | 31300 | 31300 | 31300 | 31200 | 732 |
| 331 | 20240906 | 133300 | 21068847300 | 31300 | 31300 | 31350 | 31200 | 3964 |
| 332 | 20240906 | 133200 | 20944904350 | 31300 | 31400 | 31400 | 31250 | 7639 |
| 333 | 20240906 | 133100 | 20705397300 | 31350 | 31350 | 31450 | 31350 | 3599 |
| 334 | 20240906 | 133000 | 20592384650 | 31400 | 31450 | 31500 | 31350 | 6883 |
| 335 | 20240906 | 132900 | 20376042750 | 31500 | 31350 | 31500 | 31350 | 10425 |
| 336 | 20240906 | 132800 | 20048375350 | 31350 | 31400 | 31400 | 31350 | 3037 |
| 337 | 20240906 | 132700 | 19953048350 | 31400 | 31350 | 31400 | 31350 | 2468 |
| 338 | 20240906 | 132600 | 19875605350 | 31350 | 31300 | 31400 | 31300 | 4961 |
| 339 | 20240906 | 132500 | 19720165050 | 31300 | 31300 | 31350 | 31300 | 2232 |
| 340 | 20240906 | 132400 | 19650201250 | 31350 | 31300 | 31350 | 31250 | 4929 |
| 341 | 20240906 | 132300 | 19495953450 | 31250 | 31200 | 31300 | 31200 | 5419 |
| 342 | 20240906 | 132200 | 19326531300 | 31250 | 31200 | 31250 | 31200 | 976 |
| 343 | 20240906 | 132100 | 19296048950 | 31200 | 31150 | 31250 | 31150 | 2629 |
| 344 | 20240906 | 132000 | 19214052750 | 31150 | 31200 | 31250 | 31150 | 1815 |
| 345 | 20240906 | 131900 | 19157427000 | 31250 | 31250 | 31250 | 31200 | 1295 |
| 346 | 20240906 | 131800 | 19116998900 | 31250 | 31250 | 31300 | 31200 | 3553 |
| 347 | 20240906 | 131700 | 19005954100 | 31300 | 31150 | 31300 | 31150 | 7312 |
| 348 | 20240906 | 131600 | 18777666200 | 31200 | 31150 | 31200 | 31100 | 2564 |
| 349 | 20240906 | 131500 | 18697745400 | 31150 | 31050 | 31200 | 31050 | 4983 |
| 350 | 20240906 | 131400 | 18542548800 | 31100 | 31150 | 31200 | 31050 | 2652 |
| 351 | 20240906 | 131300 | 18459943850 | 31150 | 31000 | 31200 | 30900 | 9226 |
| 352 | 20240906 | 131200 | 18172884100 | 30950 | 31050 | 31050 | 30900 | 2192 |
| 353 | 20240906 | 131100 | 18105010850 | 31050 | 31050 | 31100 | 31000 | 4371 |
| 354 | 20240906 | 131000 | 17969291550 | 31050 | 31000 | 31050 | 30950 | 2531 |
| 355 | 20240906 | 130900 | 17890867500 | 30950 | 31000 | 31050 | 30950 | 1283 |
| 356 | 20240906 | 130800 | 17851102600 | 31000 | 30900 | 31000 | 30900 | 3354 |
| 357 | 20240906 | 130700 | 17747235450 | 30900 | 30850 | 30950 | 30850 | 1709 |
| 358 | 20240906 | 130600 | 17694469350 | 30900 | 30900 | 30950 | 30800 | 2023 |
| 359 | 20240906 | 130500 | 17632018300 | 30900 | 30950 | 31000 | 30900 | 893 |
| 360 | 20240906 | 130400 | 17604370650 | 30900 | 30850 | 31050 | 30850 | 1766 |
| 361 | 20240906 | 130300 | 17549644450 | 30900 | 31150 | 31150 | 30750 | 7297 |
| 362 | 20240906 | 130200 | 17324427800 | 31100 | 31050 | 31200 | 31000 | 7807 |
| 363 | 20240906 | 130100 | 17081517750 | 31050 | 31000 | 31100 | 30850 | 4105 |
| 364 | 20240906 | 130000 | 16954333350 | 30850 | 31150 | 31200 | 30850 | 4835 |
| 365 | 20240906 | 125900 | 16804373000 | 31150 | 31100 | 31200 | 31050 | 3959 |
| 366 | 20240906 | 125800 | 16681050600 | 31050 | 31150 | 31200 | 31050 | 3667 |
| 367 | 20240906 | 125700 | 16566842000 | 31200 | 31150 | 31200 | 31100 | 4137 |
| 368 | 20240906 | 125600 | 16437859350 | 31150 | 30950 | 31150 | 30900 | 5508 |
| 369 | 20240906 | 125500 | 16266797200 | 30950 | 30900 | 30950 | 30850 | 2065 |
| 370 | 20240906 | 125400 | 16202911050 | 30900 | 31000 | 31000 | 30800 | 7243 |
| 371 | 20240906 | 125300 | 15978972550 | 31000 | 31100 | 31150 | 30950 | 12864 |
| 372 | 20240906 | 125200 | 15579578300 | 31100 | 31050 | 31100 | 30950 | 3882 |
| 373 | 20240906 | 125100 | 15459068800 | 31000 | 31250 | 31300 | 30950 | 8250 |
| 374 | 20240906 | 125000 | 15202520350 | 31200 | 31200 | 31350 | 31150 | 10506 |
| 375 | 20240906 | 124900 | 14874228700 | 31200 | 30950 | 31250 | 30950 | 9864 |
| 376 | 20240906 | 124800 | 14567569050 | 30950 | 30900 | 31000 | 30900 | 12950 |
| 377 | 20240906 | 124700 | 14166766450 | 30900 | 30850 | 30950 | 30800 | 3354 |
| 378 | 20240906 | 124600 | 14063187550 | 30850 | 30850 | 30850 | 30750 | 2113 |
| 379 | 20240906 | 124500 | 13998082650 | 30850 | 30700 | 30950 | 30650 | 12367 |
| 380 | 20240906 | 124400 | 13617022650 | 30700 | 30750 | 30750 | 30650 | 1951 |
| 381 | 20240906 | 124300 | 13557103650 | 30700 | 30700 | 30750 | 30700 | 1754 |
| 382 | 20240906 | 124200 | 13503194050 | 30750 | 30600 | 30750 | 30600 | 2416 |
| 383 | 20240906 | 124100 | 13429076700 | 30650 | 30650 | 30750 | 30600 | 4690 |
| 384 | 20240906 | 124000 | 13285170400 | 30700 | 30550 | 30800 | 30500 | 14555 |
| 385 | 20240906 | 123900 | 12838532500 | 30550 | 30600 | 30650 | 30500 | 2912 |
| 386 | 20240906 | 123800 | 12749518200 | 30600 | 30550 | 30650 | 30500 | 2930 |
| 387 | 20240906 | 123700 | 12659879650 | 30550 | 30650 | 30650 | 30500 | 2451 |
| 388 | 20240906 | 123600 | 12584885700 | 30650 | 30550 | 30700 | 30550 | 3552 |
| 389 | 20240906 | 123500 | 12476125000 | 30550 | 30500 | 30600 | 30450 | 2784 |
| 390 | 20240906 | 123400 | 12391132900 | 30500 | 30550 | 30550 | 30400 | 5261 |
| 391 | 20240906 | 123300 | 12230667200 | 30600 | 30400 | 30600 | 30400 | 13172 |
| 392 | 20240906 | 123200 | 11829284600 | 30400 | 30200 | 30450 | 30200 | 6418 |
| 393 | 20240906 | 123100 | 11634748650 | 30200 | 30200 | 30250 | 30150 | 3363 |
| 394 | 20240906 | 123000 | 11533193650 | 30150 | 30050 | 30200 | 30050 | 5503 |
| 395 | 20240906 | 122900 | 11367384000 | 30050 | 29950 | 30050 | 29950 | 4424 |
| 396 | 20240906 | 122800 | 11234645300 | 30000 | 29950 | 30000 | 29950 | 419 |
| 397 | 20240906 | 122700 | 11222091550 | 29950 | 30000 | 30000 | 29900 | 1183 |
| 398 | 20240906 | 122600 | 11186668600 | 29950 | 29950 | 29950 | 29900 | 2702 |
| 399 | 20240906 | 122500 | 11105762150 | 29950 | 29900 | 29950 | 29850 | 2888 |
| 400 | 20240906 | 122400 | 11019406950 | 29900 | 29850 | 29900 | 29850 | 368 |
| 401 | 20240906 | 122300 | 11008417500 | 29900 | 29850 | 29900 | 29850 | 142 |
| 402 | 20240906 | 122200 | 11004171750 | 29850 | 29900 | 29900 | 29850 | 37 |
| 403 | 20240906 | 122100 | 11003065700 | 29850 | 29800 | 29900 | 29800 | 3046 |
| 404 | 20240906 | 122000 | 10912135000 | 29800 | 29800 | 29850 | 29800 | 188 |
| 405 | 20240906 | 121900 | 10906530300 | 29850 | 29800 | 29850 | 29750 | 514 |
| 406 | 20240906 | 121800 | 10891209550 | 29800 | 29800 | 29800 | 29800 | 160 |
| 407 | 20240906 | 121700 | 10886441550 | 29800 | 29900 | 29900 | 29800 | 1228 |
| 408 | 20240906 | 121600 | 10849824450 | 29850 | 29900 | 29900 | 29850 | 241 |
| 409 | 20240906 | 121500 | 10842622450 | 29900 | 29850 | 29900 | 29850 | 295 |
| 410 | 20240906 | 121400 | 10833808450 | 29850 | 29900 | 29900 | 29850 | 1229 |
| 411 | 20240906 | 121300 | 10797062650 | 29900 | 29900 | 29950 | 29900 | 1092 |
| 412 | 20240906 | 121200 | 10764406000 | 29900 | 29950 | 29950 | 29900 | 213 |
| 413 | 20240906 | 121100 | 10758027200 | 29950 | 29950 | 30000 | 29900 | 997 |
| 414 | 20240906 | 121000 | 10728171450 | 30000 | 29950 | 30000 | 29900 | 923 |
| 415 | 20240906 | 120900 | 10700514550 | 29950 | 29950 | 29950 | 29950 | 68 |
| 416 | 20240906 | 120800 | 10698477950 | 29900 | 30000 | 30000 | 29900 | 684 |
| 417 | 20240906 | 120700 | 10678015150 | 29950 | 30000 | 30000 | 29950 | 4361 |
| 418 | 20240906 | 120600 | 10547323700 | 30000 | 29900 | 30000 | 29850 | 4520 |
| 419 | 20240906 | 120500 | 10411992500 | 29900 | 29800 | 29900 | 29800 | 3341 |
| 420 | 20240906 | 120400 | 10312245900 | 29800 | 29750 | 29800 | 29750 | 2193 |
| 421 | 20240906 | 120300 | 10246894550 | 29800 | 29750 | 29800 | 29750 | 596 |
| 422 | 20240906 | 120200 | 10229163050 | 29700 | 29700 | 29750 | 29700 | 358 |
| 423 | 20240906 | 120100 | 10218530400 | 29700 | 29750 | 29750 | 29650 | 740 |
| 424 | 20240906 | 120000 | 10196565000 | 29800 | 29750 | 29800 | 29750 | 1489 |
| 425 | 20240906 | 115900 | 10152245400 | 29750 | 29800 | 29800 | 29750 | 1655 |
| 426 | 20240906 | 115800 | 10103009050 | 29800 | 29750 | 29800 | 29750 | 527 |
| 427 | 20240906 | 115700 | 10087304550 | 29800 | 29800 | 29800 | 29800 | 1240 |
| 428 | 20240906 | 115600 | 10050352550 | 29850 | 29850 | 29850 | 29800 | 76 |
| 429 | 20240906 | 115500 | 10048085150 | 29800 | 29800 | 29850 | 29750 | 1236 |
| 430 | 20240906 | 115400 | 10011232800 | 29800 | 29800 | 29800 | 29750 | 173 |
| 431 | 20240906 | 115300 | 10006077650 | 29800 | 29850 | 29850 | 29800 | 347 |
| 432 | 20240906 | 115200 | 9995735450 | 29800 | 29850 | 29850 | 29800 | 558 |
| 433 | 20240906 | 115100 | 9979102850 | 29850 | 29800 | 29850 | 29800 | 192 |
| 434 | 20240906 | 115000 | 9973376650 | 29800 | 29750 | 29800 | 29700 | 1405 |
| 435 | 20240906 | 114900 | 9931555250 | 29700 | 29800 | 29800 | 29700 | 487 |
| 436 | 20240906 | 114800 | 9917064950 | 29750 | 29800 | 29850 | 29750 | 1643 |
| 437 | 20240906 | 114700 | 9868108950 | 29850 | 29800 | 29900 | 29800 | 680 |
| 438 | 20240906 | 114600 | 9847829400 | 29800 | 29800 | 29850 | 29800 | 89 |
| 439 | 20240906 | 114500 | 9845175650 | 29850 | 29800 | 29850 | 29800 | 1718 |
| 440 | 20240906 | 114400 | 9793974200 | 29800 | 29800 | 29850 | 29800 | 360 |
| 441 | 20240906 | 114300 | 9783234000 | 29800 | 29800 | 29900 | 29750 | 3122 |
| 442 | 20240906 | 114200 | 9690008450 | 29800 | 29900 | 29900 | 29700 | 744 |
| 443 | 20240906 | 114100 | 9667812250 | 29900 | 29650 | 29900 | 29650 | 2136 |
| 444 | 20240906 | 114000 | 9604091050 | 29650 | 29650 | 29650 | 29600 | 431 |
| 445 | 20240906 | 113900 | 9591312400 | 29650 | 29700 | 29700 | 29650 | 744 |
| 446 | 20240906 | 113800 | 9569231750 | 29750 | 29750 | 29800 | 29750 | 953 |
| 447 | 20240906 | 113700 | 9540879500 | 29750 | 29800 | 29800 | 29750 | 2819 |
| 448 | 20240906 | 113600 | 9456986250 | 29850 | 29950 | 30000 | 29850 | 8203 |
| 449 | 20240906 | 113500 | 9211526500 | 29950 | 29800 | 29950 | 29800 | 10278 |
| 450 | 20240906 | 113400 | 8904182900 | 29800 | 29800 | 29850 | 29800 | 3938 |
| 451 | 20240906 | 113300 | 8786814600 | 29800 | 29700 | 29800 | 29700 | 2303 |
| 452 | 20240906 | 113200 | 8718326050 | 29700 | 29600 | 29700 | 29600 | 2173 |
| 453 | 20240906 | 113100 | 8653883000 | 29600 | 29600 | 29600 | 29600 | 205 |
| 454 | 20240906 | 113000 | 8647815000 | 29600 | 29600 | 29600 | 29550 | 501 |
| 455 | 20240906 | 112900 | 8633008750 | 29600 | 29600 | 29600 | 29600 | 264 |
| 456 | 20240906 | 112800 | 8625194350 | 29600 | 29550 | 29600 | 29550 | 690 |
| 457 | 20240906 | 112700 | 8604770550 | 29600 | 29500 | 29600 | 29500 | 1250 |
| 458 | 20240906 | 112600 | 8567803250 | 29500 | 29550 | 29550 | 29500 | 874 |
| 459 | 20240906 | 112500 | 8542012700 | 29550 | 29550 | 29550 | 29500 | 466 |
| 460 | 20240906 | 112400 | 8528242450 | 29600 | 29600 | 29650 | 29550 | 821 |
| 461 | 20240906 | 112300 | 8503937350 | 29650 | 29650 | 29650 | 29600 | 202 |
| 462 | 20240906 | 112200 | 8497949250 | 29650 | 29600 | 29650 | 29600 | 522 |
| 463 | 20240906 | 112100 | 8482496500 | 29600 | 29550 | 29600 | 29550 | 189 |
| 464 | 20240906 | 112000 | 8476908550 | 29550 | 29500 | 29550 | 29500 | 863 |
| 465 | 20240906 | 111900 | 8451415300 | 29550 | 29550 | 29550 | 29500 | 188 |
| 466 | 20240906 | 111800 | 8445866050 | 29550 | 29500 | 29550 | 29450 | 279 |
| 467 | 20240906 | 111700 | 8437635150 | 29500 | 29550 | 29550 | 29450 | 569 |
| 468 | 20240906 | 111600 | 8420850900 | 29550 | 29450 | 29550 | 29350 | 1108 |
| 469 | 20240906 | 111500 | 8388164950 | 29450 | 29400 | 29450 | 29400 | 582 |
| 470 | 20240906 | 111400 | 8371045400 | 29400 | 29350 | 29400 | 29350 | 1290 |
| 471 | 20240906 | 111300 | 8333170650 | 29350 | 29400 | 29400 | 29300 | 346 |
| 472 | 20240906 | 111200 | 8323015500 | 29400 | 29500 | 29500 | 29350 | 4498 |
| 473 | 20240906 | 111100 | 8190621950 | 29450 | 29600 | 29600 | 29450 | 1845 |
| 474 | 20240906 | 111000 | 8136152850 | 29600 | 29550 | 29600 | 29500 | 118 |
| 475 | 20240906 | 110900 | 8132663100 | 29550 | 29550 | 29600 | 29550 | 729 |
| 476 | 20240906 | 110800 | 8111102750 | 29500 | 29500 | 29500 | 29500 | 223 |
| 477 | 20240906 | 110700 | 8104524250 | 29450 | 29550 | 29550 | 29450 | 75 |
| 478 | 20240906 | 110600 | 8102309800 | 29500 | 29500 | 29550 | 29400 | 574 |
| 479 | 20240906 | 110500 | 8085373600 | 29500 | 29500 | 29500 | 29450 | 1184 |
| 480 | 20240906 | 110400 | 8050445650 | 29500 | 29650 | 29650 | 29500 | 604 |
| 481 | 20240906 | 110300 | 8032592350 | 29600 | 29400 | 29600 | 29400 | 3658 |
| 482 | 20240906 | 110200 | 7924725600 | 29400 | 29400 | 29450 | 29350 | 205 |
| 483 | 20240906 | 110100 | 7918701950 | 29400 | 29450 | 29450 | 29350 | 474 |
| 484 | 20240906 | 110000 | 7904765950 | 29450 | 29500 | 29500 | 29350 | 803 |
| 485 | 20240906 | 105900 | 7881138050 | 29500 | 29500 | 29500 | 29450 | 385 |
| 486 | 20240906 | 105800 | 7869789900 | 29450 | 29400 | 29450 | 29350 | 742 |
| 487 | 20240906 | 105700 | 7847962300 | 29400 | 29400 | 29450 | 29400 | 1471 |
| 488 | 20240906 | 105600 | 7804701950 | 29400 | 29400 | 29450 | 29400 | 1778 |
| 489 | 20240906 | 105500 | 7752411050 | 29400 | 29450 | 29500 | 29350 | 1989 |
| 490 | 20240906 | 105400 | 7693887700 | 29450 | 29300 | 29500 | 29250 | 14508 |
| 491 | 20240906 | 105300 | 7267890150 | 29350 | 29150 | 29350 | 29150 | 5680 |
| 492 | 20240906 | 105200 | 7101564850 | 29150 | 29150 | 29150 | 29100 | 950 |
| 493 | 20240906 | 105100 | 7073872500 | 29150 | 29000 | 29150 | 29000 | 980 |
| 494 | 20240906 | 105000 | 7045380650 | 29000 | 29000 | 29000 | 29000 | 1583 |
| 495 | 20240906 | 104900 | 6999473650 | 29000 | 28900 | 29000 | 28850 | 2684 |
| 496 | 20240906 | 104800 | 6921741500 | 28850 | 28900 | 28900 | 28850 | 108 |
| 497 | 20240906 | 104700 | 6918622950 | 28900 | 28900 | 28900 | 28850 | 204 |
| 498 | 20240906 | 104600 | 6912733400 | 28850 | 28850 | 28850 | 28800 | 641 |
| 499 | 20240906 | 104500 | 6894255550 | 28850 | 28800 | 28850 | 28750 | 2372 |
| 500 | 20240906 | 104400 | 6825888750 | 28800 | 28800 | 28800 | 28700 | 1452 |
| 501 | 20240906 | 104300 | 6784085000 | 28750 | 28650 | 28800 | 28650 | 89 |
| 502 | 20240906 | 104200 | 6781522100 | 28750 | 28700 | 28750 | 28550 | 983 |
| 503 | 20240906 | 104100 | 6753383400 | 28750 | 28650 | 28750 | 28650 | 736 |
| 504 | 20240906 | 104000 | 6732263600 | 28700 | 28650 | 28700 | 28550 | 179 |
| 505 | 20240906 | 103900 | 6727143000 | 28550 | 28550 | 28700 | 28550 | 705 |
| 506 | 20240906 | 103800 | 6706993900 | 28650 | 28650 | 28650 | 28550 | 2123 |
| 507 | 20240906 | 103700 | 6646338650 | 28700 | 28650 | 28700 | 28600 | 254 |
| 508 | 20240906 | 103600 | 6639064500 | 28600 | 28650 | 28700 | 28600 | 194 |
| 509 | 20240906 | 103500 | 6633505350 | 28650 | 28650 | 28700 | 28600 | 625 |
| 510 | 20240906 | 103400 | 6615624750 | 28700 | 28600 | 28700 | 28600 | 365 |
| 511 | 20240906 | 103300 | 6605173000 | 28700 | 28700 | 28700 | 28500 | 5697 |
| 512 | 20240906 | 103200 | 6442292300 | 28700 | 28650 | 28700 | 28650 | 62 |
| 513 | 20240906 | 103100 | 6440513450 | 28700 | 28700 | 28700 | 28650 | 128 |
| 514 | 20240906 | 103000 | 6436840850 | 28700 | 28800 | 28800 | 28700 | 994 |
| 515 | 20240906 | 102900 | 6408272350 | 28800 | 28750 | 28800 | 28750 | 356 |
| 516 | 20240906 | 102800 | 6398033700 | 28800 | 28800 | 28800 | 28750 | 337 |
| 517 | 20240906 | 102700 | 6388330700 | 28800 | 28750 | 28800 | 28750 | 296 |
| 518 | 20240906 | 102600 | 6379818300 | 28800 | 28700 | 28800 | 28700 | 457 |
| 519 | 20240906 | 102500 | 6366684550 | 28750 | 28750 | 28750 | 28700 | 129 |
| 520 | 20240906 | 102400 | 6362979950 | 28750 | 28750 | 28800 | 28750 | 1173 |
| 521 | 20240906 | 102300 | 6329249850 | 28700 | 28750 | 28750 | 28700 | 1541 |
| 522 | 20240906 | 102200 | 6284965850 | 28700 | 28650 | 28750 | 28650 | 901 |
| 523 | 20240906 | 102100 | 6259102700 | 28700 | 28600 | 28700 | 28550 | 2196 |
| 524 | 20240906 | 102000 | 6196186850 | 28600 | 28600 | 28600 | 28550 | 302 |
| 525 | 20240906 | 101900 | 6187556000 | 28550 | 28650 | 28650 | 28550 | 1005 |
| 526 | 20240906 | 101800 | 6158813850 | 28600 | 28600 | 28700 | 28600 | 638 |
| 527 | 20240906 | 101700 | 6140540300 | 28600 | 28650 | 28700 | 28600 | 4077 |
| 528 | 20240906 | 101600 | 6023849000 | 28650 | 28650 | 28650 | 28600 | 250 |
| 529 | 20240906 | 101500 | 6016689500 | 28600 | 28650 | 28700 | 28600 | 2480 |
| 530 | 20240906 | 101400 | 5945650600 | 28700 | 28650 | 28700 | 28600 | 3365 |
| 531 | 20240906 | 101300 | 5849385900 | 28600 | 28700 | 28700 | 28600 | 2855 |
| 532 | 20240906 | 101200 | 5767524250 | 28700 | 28750 | 28800 | 28650 | 1231 |
| 533 | 20240906 | 101100 | 5732202550 | 28800 | 28650 | 28800 | 28650 | 308 |
| 534 | 20240906 | 101000 | 5723351400 | 28650 | 28600 | 28750 | 28600 | 4519 |
| 535 | 20240906 | 100900 | 5593731050 | 28550 | 28600 | 28650 | 28550 | 7038 |
| 536 | 20240906 | 100800 | 5392490850 | 28550 | 28700 | 28700 | 28550 | 3118 |
| 537 | 20240906 | 100700 | 5303264600 | 28650 | 28650 | 28700 | 28650 | 2798 |
| 538 | 20240906 | 100600 | 5223095300 | 28650 | 28650 | 28700 | 28600 | 2903 |
| 539 | 20240906 | 100500 | 5139926700 | 28600 | 28700 | 28700 | 28600 | 3257 |
| 540 | 20240906 | 100400 | 5046574500 | 28700 | 28700 | 28800 | 28650 | 2044 |
| 541 | 20240906 | 100300 | 4987896850 | 28700 | 28800 | 28800 | 28700 | 2054 |
| 542 | 20240906 | 100200 | 4928895950 | 28800 | 28850 | 28850 | 28800 | 713 |
| 543 | 20240906 | 100100 | 4908359650 | 28850 | 28900 | 28950 | 28800 | 410 |
| 544 | 20240906 | 100000 | 4896524500 | 28900 | 28950 | 28950 | 28850 | 821 |
| 545 | 20240906 | 095900 | 4872790500 | 28950 | 29050 | 29050 | 28950 | 1001 |
| 546 | 20240906 | 095800 | 4843809550 | 29050 | 29000 | 29100 | 29000 | 1077 |
| 547 | 20240906 | 095700 | 4812570150 | 29000 | 29050 | 29100 | 29000 | 108 |
| 548 | 20240906 | 095600 | 4809434000 | 29000 | 29000 | 29050 | 29000 | 213 |
| 549 | 20240906 | 095500 | 4803247300 | 29000 | 29050 | 29050 | 29000 | 694 |
| 550 | 20240906 | 095400 | 4783119100 | 28950 | 29050 | 29050 | 28900 | 613 |
| 551 | 20240906 | 095300 | 4765377500 | 28950 | 29000 | 29000 | 28900 | 889 |
| 552 | 20240906 | 095200 | 4739607150 | 28800 | 28950 | 29000 | 28700 | 7396 |
| 553 | 20240906 | 095100 | 4526034050 | 28950 | 28950 | 29000 | 28900 | 3085 |
| 554 | 20240906 | 095000 | 4436717200 | 28900 | 28850 | 28950 | 28850 | 4025 |
| 555 | 20240906 | 094900 | 4320414000 | 28850 | 28900 | 28900 | 28750 | 4432 |
| 556 | 20240906 | 094800 | 4192693800 | 28900 | 29000 | 29000 | 28850 | 1160 |
| 557 | 20240906 | 094700 | 4159122450 | 29000 | 28950 | 29050 | 28900 | 8940 |
| 558 | 20240906 | 094600 | 3899954000 | 28950 | 29050 | 29050 | 28950 | 1741 |
| 559 | 20240906 | 094500 | 3849472700 | 29050 | 29100 | 29100 | 29000 | 1517 |
| 560 | 20240906 | 094400 | 3805413350 | 29100 | 29100 | 29150 | 29100 | 707 |
| 561 | 20240906 | 094300 | 3784839250 | 29100 | 29150 | 29150 | 29050 | 1290 |
| 562 | 20240906 | 094200 | 3747252250 | 29100 | 29100 | 29150 | 29050 | 1716 |
| 563 | 20240906 | 094100 | 3697344500 | 29100 | 29050 | 29100 | 29000 | 1586 |
| 564 | 20240906 | 094000 | 3651281050 | 29000 | 29100 | 29150 | 29000 | 3611 |
| 565 | 20240906 | 093900 | 3546377050 | 29100 | 29000 | 29100 | 28900 | 493 |
| 566 | 20240906 | 093800 | 3532071850 | 29000 | 28950 | 29050 | 28800 | 8412 |
| 567 | 20240906 | 093700 | 3288433700 | 29000 | 29100 | 29100 | 28950 | 5804 |
| 568 | 20240906 | 093600 | 3119980400 | 29050 | 29050 | 29150 | 29050 | 3105 |
| 569 | 20240906 | 093500 | 3029636600 | 29050 | 29150 | 29250 | 29000 | 8213 |
| 570 | 20240906 | 093400 | 2790698400 | 29250 | 29300 | 29350 | 29200 | 3854 |
| 571 | 20240906 | 093300 | 2678045800 | 29300 | 29350 | 29400 | 29300 | 1294 |
| 572 | 20240906 | 093200 | 2640115700 | 29350 | 29400 | 29450 | 29350 | 1553 |
| 573 | 20240906 | 093100 | 2594515050 | 29400 | 29450 | 29450 | 29400 | 75 |
| 574 | 20240906 | 093000 | 2592306600 | 29400 | 29350 | 29400 | 29300 | 1779 |
| 575 | 20240906 | 092900 | 2540085350 | 29350 | 29350 | 29400 | 29300 | 1362 |
| 576 | 20240906 | 092800 | 2500120700 | 29350 | 29450 | 29450 | 29250 | 3953 |
| 577 | 20240906 | 092700 | 2384123750 | 29400 | 29450 | 29500 | 29400 | 1164 |
| 578 | 20240906 | 092600 | 2349841050 | 29400 | 29500 | 29550 | 29350 | 2082 |
| 579 | 20240906 | 092500 | 2288482400 | 29550 | 29550 | 29550 | 29500 | 311 |
| 580 | 20240906 | 092400 | 2279292400 | 29600 | 29650 | 29700 | 29550 | 1103 |
| 581 | 20240906 | 092300 | 2246649950 | 29700 | 29650 | 29700 | 29650 | 1660 |
| 582 | 20240906 | 092200 | 2197350750 | 29650 | 29550 | 29650 | 29500 | 1537 |
| 583 | 20240906 | 092100 | 2151819900 | 29550 | 29650 | 29650 | 29550 | 403 |
| 584 | 20240906 | 092000 | 2139895350 | 29650 | 29600 | 29650 | 29600 | 1609 |
| 585 | 20240906 | 091900 | 2092199900 | 29600 | 29500 | 29600 | 29400 | 1942 |
| 586 | 20240906 | 091800 | 2034789350 | 29500 | 29350 | 29500 | 29350 | 2759 |
| 587 | 20240906 | 091700 | 1953660200 | 29400 | 29350 | 29450 | 29350 | 789 |
| 588 | 20240906 | 091600 | 1930464150 | 29400 | 29400 | 29450 | 29350 | 1705 |
| 589 | 20240906 | 091500 | 1880339350 | 29350 | 29500 | 29500 | 29350 | 1467 |
| 590 | 20240906 | 091400 | 1837207850 | 29500 | 29600 | 29600 | 29400 | 5376 |
| 591 | 20240906 | 091300 | 1678693300 | 29600 | 29500 | 29600 | 29500 | 962 |
| 592 | 20240906 | 091200 | 1650287600 | 29450 | 29450 | 29550 | 29450 | 1977 |
| 593 | 20240906 | 091100 | 1592026600 | 29550 | 29500 | 29600 | 29350 | 1160 |
| 594 | 20240906 | 091000 | 1557789650 | 29400 | 29400 | 29550 | 29250 | 1642 |
| 595 | 20240906 | 090900 | 1509458500 | 29250 | 29250 | 29400 | 29200 | 2182 |
| 596 | 20240906 | 090800 | 1445504350 | 29200 | 29300 | 29350 | 29200 | 2275 |
| 597 | 20240906 | 090700 | 1378910550 | 29300 | 29300 | 29350 | 29250 | 1633 |
| 598 | 20240906 | 090600 | 1331064600 | 29300 | 29300 | 29500 | 29250 | 4296 |
| 599 | 20240906 | 090500 | 1204950400 | 29300 | 29250 | 29300 | 29150 | 1085 |
| 600 | 20240906 | 090400 | 1173272250 | 29250 | 29450 | 29500 | 29200 | 8819 |
| 601 | 20240906 | 090300 | 914573000 | 29450 | 29350 | 29600 | 29300 | 3758 |
| 602 | 20240906 | 090200 | 803924600 | 29350 | 29800 | 29800 | 29350 | 12210 |
| 603 | 20240906 | 090100 | 442550000 | 29800 | 29900 | 29950 | 29800 | 4671 |
| 604 | 20240906 | 090000 | 303069750 | 29900 | 30000 | 30050 | 29900 | 9826 |