33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 190900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 30170 |
| 3 | 20240906 | 190800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20240906 | 190700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20240906 | 190600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20240906 | 190500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20240906 | 190400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20240906 | 190300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20240906 | 190200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20240906 | 190100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20240906 | 190000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20240906 | 185900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20240906 | 185800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20240906 | 185700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20240906 | 185600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20240906 | 185500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20240906 | 185400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20240906 | 185300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20240906 | 185200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20240906 | 185100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20240906 | 185000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20240906 | 184900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20240906 | 184800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20240906 | 184700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20240906 | 184600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20240906 | 184500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20240906 | 184400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20240906 | 184300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20240906 | 184200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20240906 | 184100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20240906 | 184000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20240906 | 183900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 30170 |
| 33 | 20240906 | 183800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20240906 | 183700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20240906 | 183600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20240906 | 183500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20240906 | 183400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20240906 | 183300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20240906 | 183200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20240906 | 183100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20240906 | 183000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20240906 | 182900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20240906 | 182800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20240906 | 182700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20240906 | 182600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20240906 | 182500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20240906 | 182400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20240906 | 182300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20240906 | 182200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20240906 | 182100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20240906 | 182000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20240906 | 181900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20240906 | 181800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20240906 | 181700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20240906 | 181600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20240906 | 181500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20240906 | 181400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20240906 | 181300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20240906 | 181200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20240906 | 181100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20240906 | 181000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20240906 | 180900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 30170 |
| 63 | 20240906 | 180800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20240906 | 180700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20240906 | 180600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20240906 | 180500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20240906 | 180400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20240906 | 180300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20240906 | 180200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20240906 | 180100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20240906 | 180000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20240906 | 175900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20240906 | 175800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20240906 | 175700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20240906 | 175600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20240906 | 175500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20240906 | 175400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20240906 | 175300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20240906 | 175200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20240906 | 175100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20240906 | 175000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20240906 | 174900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20240906 | 174800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20240906 | 174700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20240906 | 174600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20240906 | 174500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20240906 | 174400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20240906 | 174300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20240906 | 174200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20240906 | 174100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20240906 | 174000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20240906 | 173900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 30170 |
| 93 | 20240906 | 173800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20240906 | 173700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20240906 | 173600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20240906 | 173500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20240906 | 173400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20240906 | 173300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20240906 | 173200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20240906 | 173100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20240906 | 173000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20240906 | 172900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20240906 | 172800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20240906 | 172700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20240906 | 172600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20240906 | 172500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20240906 | 172400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20240906 | 172300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20240906 | 172200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20240906 | 172100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20240906 | 172000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20240906 | 171900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20240906 | 171800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20240906 | 171700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20240906 | 171600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20240906 | 171500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20240906 | 171400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20240906 | 171300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20240906 | 171200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20240906 | 171100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20240906 | 171000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20240906 | 170900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 30170 |
| 123 | 20240906 | 170800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20240906 | 170700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20240906 | 170600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20240906 | 170500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20240906 | 170400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20240906 | 170300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20240906 | 170200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20240906 | 170100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20240906 | 170000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20240906 | 165900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20240906 | 165800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20240906 | 165700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20240906 | 165600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20240906 | 165500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20240906 | 165400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20240906 | 165300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20240906 | 165200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20240906 | 165100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20240906 | 165000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20240906 | 164900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20240906 | 164800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20240906 | 164700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20240906 | 164600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20240906 | 164500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20240906 | 164400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20240906 | 164300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20240906 | 164200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20240906 | 164100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20240906 | 164000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20240906 | 163900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 30170 |
| 153 | 20240906 | 163800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20240906 | 163700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20240906 | 163600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20240906 | 163500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20240906 | 163400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20240906 | 163300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20240906 | 163200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20240906 | 163100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20240906 | 163000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20240906 | 162900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20240906 | 162800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20240906 | 162700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20240906 | 162600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20240906 | 162500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20240906 | 162400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20240906 | 162300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20240906 | 162200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20240906 | 162100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20240906 | 162000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20240906 | 161900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20240906 | 161800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20240906 | 161700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20240906 | 161600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20240906 | 161500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20240906 | 161400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20240906 | 161300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20240906 | 161200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20240906 | 161100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20240906 | 161000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20240906 | 160900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 30170 |
| 183 | 20240906 | 160800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20240906 | 160700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20240906 | 160600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20240906 | 160500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20240906 | 160400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240906 | 160300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240906 | 160200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240906 | 160100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240906 | 160000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240906 | 155900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240906 | 155800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20240906 | 155700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20240906 | 155600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20240906 | 155500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20240906 | 155400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20240906 | 155300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20240906 | 155200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20240906 | 155100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20240906 | 155000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20240906 | 154900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20240906 | 154800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20240906 | 154700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20240906 | 154600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20240906 | 154500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20240906 | 154400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20240906 | 154300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20240906 | 154200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20240906 | 154100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20240906 | 154000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20240906 | 153900 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 30170 |
| 213 | 20240906 | 153800 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20240906 | 153700 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20240906 | 153600 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20240906 | 153500 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20240906 | 153400 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20240906 | 153300 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20240906 | 153200 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20240906 | 153100 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20240906 | 153000 | 9683087250 | 23900 | 23900 | 23900 | 23900 | 30170 |
| 222 | 20240906 | 152900 | 8962024250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20240906 | 152800 | 8962024250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20240906 | 152700 | 8962024250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20240906 | 152600 | 8962024250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20240906 | 152500 | 8962024250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20240906 | 152400 | 8962024250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20240906 | 152300 | 8962024250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20240906 | 152200 | 8962024250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20240906 | 152100 | 8962024250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20240906 | 152000 | 8962024250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20240906 | 151900 | 8962024250 | 23850 | 23800 | 23850 | 23800 | 3167 |
| 233 | 20240906 | 151800 | 8886631700 | 23800 | 23750 | 23850 | 23750 | 2491 |
| 234 | 20240906 | 151700 | 8827297550 | 23750 | 23800 | 23850 | 23750 | 7617 |
| 235 | 20240906 | 151600 | 8646003350 | 23800 | 23800 | 23850 | 23800 | 1446 |
| 236 | 20240906 | 151500 | 8611566950 | 23800 | 23850 | 23850 | 23800 | 1178 |
| 237 | 20240906 | 151400 | 8583527550 | 23800 | 23850 | 23850 | 23800 | 489 |
| 238 | 20240906 | 151300 | 8571880350 | 23800 | 23900 | 23900 | 23800 | 2428 |
| 239 | 20240906 | 151200 | 8514007000 | 23850 | 23900 | 23900 | 23800 | 5599 |
| 240 | 20240906 | 151100 | 8380467350 | 23850 | 23900 | 23900 | 23850 | 3698 |
| 241 | 20240906 | 151000 | 8292251450 | 23850 | 23900 | 23900 | 23850 | 437 |
| 242 | 20240906 | 150900 | 8281821050 | 23850 | 23850 | 23900 | 23850 | 469 |
| 243 | 20240906 | 150800 | 8270631250 | 23850 | 23850 | 23900 | 23850 | 945 |
| 244 | 20240906 | 150700 | 8248059500 | 23850 | 23900 | 23900 | 23850 | 284 |
| 245 | 20240906 | 150600 | 8241281800 | 23850 | 23900 | 23900 | 23850 | 515 |
| 246 | 20240906 | 150500 | 8228992200 | 23850 | 23900 | 23900 | 23850 | 897 |
| 247 | 20240906 | 150400 | 8207563950 | 23900 | 23850 | 23900 | 23850 | 148 |
| 248 | 20240906 | 150300 | 8204030600 | 23850 | 23900 | 23900 | 23850 | 931 |
| 249 | 20240906 | 150200 | 8181818400 | 23850 | 23900 | 23900 | 23850 | 338 |
| 250 | 20240906 | 150100 | 8173746400 | 23850 | 23850 | 23900 | 23850 | 262 |
| 251 | 20240906 | 150000 | 8167491900 | 23900 | 23850 | 23900 | 23850 | 777 |
| 252 | 20240906 | 145900 | 8148956950 | 23850 | 23900 | 23900 | 23850 | 800 |
| 253 | 20240906 | 145800 | 8129859100 | 23900 | 23850 | 23900 | 23850 | 110 |
| 254 | 20240906 | 145700 | 8127234500 | 23850 | 23850 | 23900 | 23850 | 498 |
| 255 | 20240906 | 145600 | 8115341450 | 23850 | 23900 | 23900 | 23850 | 1607 |
| 256 | 20240906 | 145500 | 8077001000 | 23850 | 23900 | 23900 | 23850 | 565 |
| 257 | 20240906 | 145400 | 8063510350 | 23850 | 23850 | 23900 | 23850 | 1749 |
| 258 | 20240906 | 145300 | 8021717850 | 23850 | 23850 | 23900 | 23850 | 423 |
| 259 | 20240906 | 145200 | 8011627650 | 23850 | 23900 | 23900 | 23850 | 471 |
| 260 | 20240906 | 145100 | 8000376300 | 23900 | 23850 | 23900 | 23850 | 710 |
| 261 | 20240906 | 145000 | 7983416550 | 23850 | 23900 | 23900 | 23850 | 753 |
| 262 | 20240906 | 144900 | 7965454550 | 23850 | 23800 | 23900 | 23800 | 6743 |
| 263 | 20240906 | 144800 | 7804621550 | 23800 | 23800 | 23850 | 23800 | 499 |
| 264 | 20240906 | 144700 | 7792729600 | 23800 | 23800 | 23850 | 23800 | 582 |
| 265 | 20240906 | 144600 | 7778875550 | 23800 | 23800 | 23850 | 23800 | 844 |
| 266 | 20240906 | 144500 | 7758772250 | 23850 | 23750 | 23850 | 23750 | 934 |
| 267 | 20240906 | 144400 | 7736554450 | 23750 | 23750 | 23850 | 23750 | 779 |
| 268 | 20240906 | 144300 | 7718015100 | 23750 | 23750 | 23800 | 23750 | 543 |
| 269 | 20240906 | 144200 | 7705099650 | 23750 | 23800 | 23850 | 23750 | 1474 |
| 270 | 20240906 | 144100 | 7670020300 | 23800 | 23800 | 23850 | 23800 | 891 |
| 271 | 20240906 | 144000 | 7648798550 | 23800 | 23750 | 23850 | 23750 | 1719 |
| 272 | 20240906 | 143900 | 7607915950 | 23750 | 23750 | 23800 | 23750 | 744 |
| 273 | 20240906 | 143800 | 7590244850 | 23750 | 23800 | 23850 | 23750 | 4147 |
| 274 | 20240906 | 143700 | 7491606050 | 23800 | 23800 | 23850 | 23800 | 773 |
| 275 | 20240906 | 143600 | 7473192950 | 23800 | 23850 | 23850 | 23800 | 327 |
| 276 | 20240906 | 143500 | 7465406500 | 23800 | 23750 | 23850 | 23750 | 1569 |
| 277 | 20240906 | 143400 | 7428056900 | 23800 | 23750 | 23800 | 23750 | 945 |
| 278 | 20240906 | 143300 | 7405592100 | 23750 | 23750 | 23800 | 23750 | 2946 |
| 279 | 20240906 | 143200 | 7335512150 | 23800 | 23800 | 23800 | 23750 | 592 |
| 280 | 20240906 | 143100 | 7321434900 | 23750 | 23750 | 23800 | 23750 | 1350 |
| 281 | 20240906 | 143000 | 7289349400 | 23750 | 23750 | 23800 | 23750 | 574 |
| 282 | 20240906 | 142900 | 7275707600 | 23750 | 23750 | 23800 | 23750 | 1713 |
| 283 | 20240906 | 142800 | 7234970900 | 23750 | 23750 | 23800 | 23750 | 994 |
| 284 | 20240906 | 142700 | 7211341200 | 23750 | 23750 | 23800 | 23750 | 2448 |
| 285 | 20240906 | 142600 | 7153166350 | 23750 | 23800 | 23800 | 23750 | 664 |
| 286 | 20240906 | 142500 | 7137375400 | 23750 | 23750 | 23800 | 23750 | 552 |
| 287 | 20240906 | 142400 | 7124263750 | 23800 | 23750 | 23800 | 23750 | 1794 |
| 288 | 20240906 | 142300 | 7081589200 | 23750 | 23800 | 23800 | 23750 | 676 |
| 289 | 20240906 | 142200 | 7065507600 | 23750 | 23750 | 23800 | 23750 | 1231 |
| 290 | 20240906 | 142100 | 7036229750 | 23750 | 23750 | 23800 | 23750 | 532 |
| 291 | 20240906 | 142000 | 7023579050 | 23750 | 23750 | 23800 | 23750 | 573 |
| 292 | 20240906 | 141900 | 7009949250 | 23800 | 23750 | 23800 | 23750 | 1062 |
| 293 | 20240906 | 141800 | 6984715650 | 23750 | 23750 | 23800 | 23750 | 1777 |
| 294 | 20240906 | 141700 | 6942495600 | 23800 | 23750 | 23800 | 23750 | 1913 |
| 295 | 20240906 | 141600 | 6897042500 | 23750 | 23750 | 23800 | 23750 | 551 |
| 296 | 20240906 | 141500 | 6883954250 | 23750 | 23800 | 23800 | 23750 | 1471 |
| 297 | 20240906 | 141400 | 6848960400 | 23800 | 23800 | 23850 | 23800 | 1878 |
| 298 | 20240906 | 141300 | 6804263400 | 23750 | 23750 | 23800 | 23750 | 1101 |
| 299 | 20240906 | 141200 | 6778093900 | 23750 | 23750 | 23800 | 23750 | 4831 |
| 300 | 20240906 | 141100 | 6663342550 | 23750 | 23750 | 23800 | 23750 | 575 |
| 301 | 20240906 | 141000 | 6649671550 | 23750 | 23750 | 23800 | 23750 | 1112 |
| 302 | 20240906 | 140900 | 6623246500 | 23750 | 23750 | 23800 | 23750 | 885 |
| 303 | 20240906 | 140800 | 6602210200 | 23750 | 23750 | 23800 | 23750 | 629 |
| 304 | 20240906 | 140700 | 6587269800 | 23750 | 23750 | 23800 | 23750 | 888 |
| 305 | 20240906 | 140600 | 6566157200 | 23750 | 23750 | 23800 | 23750 | 1447 |
| 306 | 20240906 | 140500 | 6531752550 | 23750 | 23800 | 23800 | 23750 | 2836 |
| 307 | 20240906 | 140400 | 6464268400 | 23800 | 23800 | 23850 | 23800 | 829 |
| 308 | 20240906 | 140300 | 6444522350 | 23800 | 23800 | 23850 | 23800 | 939 |
| 309 | 20240906 | 140200 | 6422158650 | 23800 | 23800 | 23850 | 23800 | 542 |
| 310 | 20240906 | 140100 | 6409253850 | 23800 | 23800 | 23850 | 23800 | 1284 |
| 311 | 20240906 | 140000 | 6378679600 | 23800 | 23800 | 23850 | 23800 | 1104 |
| 312 | 20240906 | 135900 | 6352379850 | 23800 | 23800 | 23850 | 23800 | 1968 |
| 313 | 20240906 | 135800 | 6305466450 | 23800 | 23850 | 23850 | 23800 | 820 |
| 314 | 20240906 | 135700 | 6285932550 | 23800 | 23800 | 23850 | 23800 | 2057 |
| 315 | 20240906 | 135600 | 6236954200 | 23800 | 23800 | 23850 | 23800 | 1548 |
| 316 | 20240906 | 135500 | 6200084700 | 23800 | 23800 | 23850 | 23800 | 649 |
| 317 | 20240906 | 135400 | 6184620150 | 23800 | 23850 | 23900 | 23800 | 4034 |
| 318 | 20240906 | 135300 | 6088437150 | 23850 | 23850 | 23900 | 23850 | 870 |
| 319 | 20240906 | 135200 | 6067670650 | 23850 | 23850 | 23900 | 23850 | 1017 |
| 320 | 20240906 | 135100 | 6043397300 | 23850 | 23900 | 23950 | 23850 | 3158 |
| 321 | 20240906 | 135000 | 5967919900 | 23900 | 23900 | 23950 | 23900 | 817 |
| 322 | 20240906 | 134900 | 5948376750 | 23900 | 23950 | 23950 | 23900 | 1274 |
| 323 | 20240906 | 134800 | 5917876100 | 23950 | 23950 | 24000 | 23950 | 568 |
| 324 | 20240906 | 134700 | 5904269350 | 23950 | 23950 | 24000 | 23950 | 845 |
| 325 | 20240906 | 134600 | 5884017300 | 23950 | 23950 | 24000 | 23950 | 747 |
| 326 | 20240906 | 134500 | 5866101350 | 23950 | 23950 | 24000 | 23950 | 364 |
| 327 | 20240906 | 134400 | 5857382650 | 23950 | 23950 | 24000 | 23950 | 541 |
| 328 | 20240906 | 134300 | 5844406500 | 23950 | 24000 | 24000 | 23950 | 183 |
| 329 | 20240906 | 134200 | 5840022250 | 24000 | 23950 | 24000 | 23950 | 751 |
| 330 | 20240906 | 134100 | 5822014100 | 23950 | 23950 | 24000 | 23950 | 464 |
| 331 | 20240906 | 134000 | 5810885550 | 23950 | 24000 | 24000 | 23950 | 281 |
| 332 | 20240906 | 133900 | 5804153300 | 23950 | 23950 | 24000 | 23950 | 650 |
| 333 | 20240906 | 133800 | 5788568800 | 23950 | 23950 | 24000 | 23950 | 495 |
| 334 | 20240906 | 133700 | 5776695950 | 23950 | 23950 | 24000 | 23950 | 454 |
| 335 | 20240906 | 133600 | 5765809900 | 23950 | 23950 | 24000 | 23950 | 469 |
| 336 | 20240906 | 133500 | 5754562450 | 23950 | 24000 | 24050 | 23950 | 654 |
| 337 | 20240906 | 133400 | 5738878700 | 24000 | 24000 | 24000 | 23950 | 282 |
| 338 | 20240906 | 133300 | 5732113400 | 23950 | 24000 | 24000 | 23950 | 627 |
| 339 | 20240906 | 133200 | 5717074900 | 24000 | 23950 | 24000 | 23950 | 868 |
| 340 | 20240906 | 133100 | 5696254000 | 23950 | 23950 | 24000 | 23950 | 341 |
| 341 | 20240906 | 133000 | 5688086100 | 24000 | 23950 | 24000 | 23950 | 654 |
| 342 | 20240906 | 132900 | 5672397800 | 23950 | 24050 | 24050 | 23950 | 351 |
| 343 | 20240906 | 132800 | 5663973650 | 24000 | 23950 | 24050 | 23950 | 425 |
| 344 | 20240906 | 132700 | 5653778400 | 23950 | 24000 | 24050 | 23950 | 682 |
| 345 | 20240906 | 132600 | 5637398500 | 24000 | 24000 | 24050 | 24000 | 411 |
| 346 | 20240906 | 132500 | 5627531750 | 24000 | 24000 | 24050 | 24000 | 707 |
| 347 | 20240906 | 132400 | 5610537400 | 24000 | 24050 | 24050 | 24000 | 475 |
| 348 | 20240906 | 132300 | 5599119600 | 24000 | 24000 | 24050 | 24000 | 443 |
| 349 | 20240906 | 132200 | 5588484450 | 24000 | 23950 | 24000 | 23950 | 576 |
| 350 | 20240906 | 132100 | 5574674300 | 24000 | 23950 | 24000 | 23950 | 542 |
| 351 | 20240906 | 132000 | 5561673000 | 23950 | 23950 | 23950 | 23900 | 407 |
| 352 | 20240906 | 131900 | 5551928350 | 23950 | 23950 | 24000 | 23950 | 575 |
| 353 | 20240906 | 131800 | 5538138150 | 23950 | 23950 | 24050 | 23900 | 2100 |
| 354 | 20240906 | 131700 | 5487814350 | 23950 | 23950 | 24000 | 23950 | 420 |
| 355 | 20240906 | 131600 | 5477751800 | 23950 | 23950 | 24000 | 23950 | 675 |
| 356 | 20240906 | 131500 | 5461559950 | 23950 | 23950 | 24000 | 23950 | 138 |
| 357 | 20240906 | 131400 | 5458253650 | 23950 | 24000 | 24000 | 23950 | 703 |
| 358 | 20240906 | 131300 | 5441398500 | 23950 | 24000 | 24000 | 23900 | 276 |
| 359 | 20240906 | 131200 | 5434794250 | 23950 | 23950 | 24000 | 23950 | 334 |
| 360 | 20240906 | 131100 | 5426793200 | 23950 | 23950 | 24000 | 23900 | 564 |
| 361 | 20240906 | 131000 | 5413283600 | 23950 | 23900 | 24000 | 23900 | 585 |
| 362 | 20240906 | 130900 | 5399258450 | 23900 | 23900 | 24000 | 23900 | 546 |
| 363 | 20240906 | 130800 | 5386192800 | 23900 | 23900 | 23950 | 23900 | 481 |
| 364 | 20240906 | 130700 | 5374679000 | 23900 | 23900 | 23950 | 23900 | 1108 |
| 365 | 20240906 | 130600 | 5348173650 | 23900 | 23850 | 23900 | 23850 | 352 |
| 366 | 20240906 | 130500 | 5339764700 | 23850 | 23900 | 23950 | 23850 | 906 |
| 367 | 20240906 | 130400 | 5318093800 | 23900 | 23950 | 23950 | 23900 | 623 |
| 368 | 20240906 | 130300 | 5303185850 | 23950 | 23950 | 23950 | 23900 | 204 |
| 369 | 20240906 | 130200 | 5298306600 | 23900 | 23900 | 23950 | 23850 | 3365 |
| 370 | 20240906 | 130100 | 5217752400 | 23900 | 23950 | 23950 | 23900 | 333 |
| 371 | 20240906 | 130000 | 5209790800 | 23950 | 23900 | 23950 | 23900 | 554 |
| 372 | 20240906 | 125900 | 5196531250 | 23900 | 23900 | 23950 | 23900 | 719 |
| 373 | 20240906 | 125800 | 5179319000 | 23900 | 23950 | 23950 | 23900 | 315 |
| 374 | 20240906 | 125700 | 5171787250 | 23900 | 23900 | 23950 | 23900 | 510 |
| 375 | 20240906 | 125600 | 5159581600 | 23900 | 23900 | 23950 | 23900 | 526 |
| 376 | 20240906 | 125500 | 5146989750 | 23900 | 24000 | 24000 | 23900 | 547 |
| 377 | 20240906 | 125400 | 5133913250 | 24000 | 23900 | 24000 | 23900 | 581 |
| 378 | 20240906 | 125300 | 5120008600 | 23900 | 23900 | 23950 | 23900 | 480 |
| 379 | 20240906 | 125200 | 5108520500 | 23900 | 23900 | 23950 | 23900 | 328 |
| 380 | 20240906 | 125100 | 5100677650 | 23900 | 23900 | 23950 | 23850 | 198 |
| 381 | 20240906 | 125000 | 5095949750 | 23900 | 23950 | 23950 | 23900 | 666 |
| 382 | 20240906 | 124900 | 5080005350 | 23900 | 23900 | 23900 | 23850 | 741 |
| 383 | 20240906 | 124800 | 5062297950 | 23900 | 23900 | 23950 | 23900 | 1004 |
| 384 | 20240906 | 124700 | 5038285200 | 23900 | 23950 | 23950 | 23900 | 582 |
| 385 | 20240906 | 124600 | 5024357350 | 23900 | 23950 | 23950 | 23900 | 166 |
| 386 | 20240906 | 124500 | 5020387000 | 23950 | 23900 | 24000 | 23900 | 438 |
| 387 | 20240906 | 124400 | 5009899700 | 23900 | 23950 | 23950 | 23900 | 439 |
| 388 | 20240906 | 124300 | 4999391750 | 23950 | 23900 | 23950 | 23900 | 839 |
| 389 | 20240906 | 124200 | 4979316400 | 23900 | 23900 | 23950 | 23850 | 941 |
| 390 | 20240906 | 124100 | 4956810000 | 23900 | 23950 | 23950 | 23900 | 72 |
| 391 | 20240906 | 124000 | 4955088700 | 23950 | 23850 | 23950 | 23850 | 589 |
| 392 | 20240906 | 123900 | 4941024600 | 23850 | 23900 | 23950 | 23850 | 457 |
| 393 | 20240906 | 123800 | 4930089550 | 23900 | 23850 | 23950 | 23850 | 189 |
| 394 | 20240906 | 123700 | 4925576100 | 23900 | 23900 | 23950 | 23850 | 453 |
| 395 | 20240906 | 123600 | 4914734100 | 23900 | 23900 | 23950 | 23900 | 562 |
| 396 | 20240906 | 123500 | 4901280450 | 23900 | 23950 | 23950 | 23850 | 1143 |
| 397 | 20240906 | 123400 | 4873983000 | 23900 | 23900 | 23950 | 23900 | 717 |
| 398 | 20240906 | 123300 | 4856815350 | 23900 | 23950 | 24000 | 23900 | 755 |
| 399 | 20240906 | 123200 | 4838733650 | 23950 | 23950 | 24000 | 23950 | 204 |
| 400 | 20240906 | 123100 | 4833847300 | 23950 | 23950 | 24000 | 23950 | 546 |
| 401 | 20240906 | 123000 | 4820750550 | 23950 | 23950 | 24000 | 23950 | 275 |
| 402 | 20240906 | 122900 | 4814163600 | 23950 | 23900 | 24000 | 23900 | 513 |
| 403 | 20240906 | 122800 | 4801867550 | 23950 | 23950 | 24000 | 23900 | 3149 |
| 404 | 20240906 | 122700 | 4726496300 | 23950 | 23950 | 24000 | 23950 | 348 |
| 405 | 20240906 | 122600 | 4718156150 | 24000 | 23950 | 24000 | 23900 | 903 |
| 406 | 20240906 | 122500 | 4696509700 | 23950 | 23900 | 23950 | 23900 | 599 |
| 407 | 20240906 | 122400 | 4682172150 | 23900 | 23950 | 23950 | 23900 | 360 |
| 408 | 20240906 | 122300 | 4673566000 | 23950 | 23950 | 23950 | 23900 | 438 |
| 409 | 20240906 | 122200 | 4663079150 | 23900 | 23950 | 24000 | 23900 | 554 |
| 410 | 20240906 | 122100 | 4649815400 | 23950 | 23950 | 24000 | 23950 | 375 |
| 411 | 20240906 | 122000 | 4640833050 | 24000 | 23950 | 24000 | 23950 | 443 |
| 412 | 20240906 | 121900 | 4630206000 | 23950 | 23950 | 24000 | 23950 | 655 |
| 413 | 20240906 | 121800 | 4614492200 | 23950 | 23950 | 24000 | 23950 | 403 |
| 414 | 20240906 | 121700 | 4604832200 | 23950 | 23950 | 24000 | 23950 | 522 |
| 415 | 20240906 | 121600 | 4592313300 | 23950 | 24050 | 24050 | 23950 | 633 |
| 416 | 20240906 | 121500 | 4577121250 | 24000 | 24000 | 24050 | 24000 | 698 |
| 417 | 20240906 | 121400 | 4560352400 | 24000 | 24050 | 24100 | 23950 | 3472 |
| 418 | 20240906 | 121300 | 4476973850 | 24100 | 24000 | 24100 | 23950 | 1155 |
| 419 | 20240906 | 121200 | 4449198150 | 24000 | 24000 | 24050 | 24000 | 625 |
| 420 | 20240906 | 121100 | 4434182250 | 24000 | 24000 | 24050 | 24000 | 499 |
| 421 | 20240906 | 121000 | 4422186800 | 24000 | 24000 | 24050 | 23900 | 2810 |
| 422 | 20240906 | 120900 | 4354692550 | 24000 | 24000 | 24050 | 23950 | 1665 |
| 423 | 20240906 | 120800 | 4314805800 | 24000 | 24000 | 24050 | 24000 | 573 |
| 424 | 20240906 | 120700 | 4301036950 | 24000 | 24050 | 24050 | 24000 | 707 |
| 425 | 20240906 | 120600 | 4284067200 | 24050 | 24000 | 24050 | 24000 | 672 |
| 426 | 20240906 | 120500 | 4267920700 | 24000 | 24000 | 24050 | 24000 | 469 |
| 427 | 20240906 | 120400 | 4256664100 | 24000 | 23950 | 24050 | 23950 | 371 |
| 428 | 20240906 | 120300 | 4247772050 | 23950 | 23950 | 24000 | 23950 | 443 |
| 429 | 20240906 | 120200 | 4237145550 | 24000 | 23950 | 24050 | 23950 | 243 |
| 430 | 20240906 | 120100 | 4231318400 | 23950 | 23950 | 24000 | 23950 | 724 |
| 431 | 20240906 | 120000 | 4213955150 | 23950 | 23900 | 24000 | 23900 | 665 |
| 432 | 20240906 | 115900 | 4198014600 | 23900 | 23950 | 24000 | 23900 | 237 |
| 433 | 20240906 | 115800 | 4192338700 | 23950 | 23950 | 24000 | 23900 | 771 |
| 434 | 20240906 | 115700 | 4173857000 | 23950 | 23950 | 24000 | 23900 | 433 |
| 435 | 20240906 | 115600 | 4163477350 | 23950 | 23950 | 24000 | 23950 | 287 |
| 436 | 20240906 | 115500 | 4156602400 | 23950 | 23850 | 23950 | 23850 | 933 |
| 437 | 20240906 | 115400 | 4134289450 | 23850 | 23850 | 23900 | 23850 | 609 |
| 438 | 20240906 | 115300 | 4119737900 | 23850 | 23900 | 23950 | 23850 | 893 |
| 439 | 20240906 | 115200 | 4098398350 | 23900 | 23900 | 23950 | 23900 | 684 |
| 440 | 20240906 | 115100 | 4082034000 | 23900 | 23900 | 23950 | 23900 | 477 |
| 441 | 20240906 | 115000 | 4070611600 | 23900 | 23900 | 23950 | 23900 | 680 |
| 442 | 20240906 | 114900 | 4054357850 | 23900 | 23950 | 24000 | 23900 | 635 |
| 443 | 20240906 | 114800 | 4039136450 | 23950 | 23950 | 24000 | 23950 | 213 |
| 444 | 20240906 | 114700 | 4034031850 | 23950 | 23900 | 24000 | 23900 | 850 |
| 445 | 20240906 | 114600 | 4013677400 | 23900 | 23950 | 24000 | 23900 | 1046 |
| 446 | 20240906 | 114500 | 3988587600 | 23950 | 23950 | 23950 | 23950 | 106 |
| 447 | 20240906 | 114400 | 3986048900 | 23950 | 23950 | 24000 | 23900 | 726 |
| 448 | 20240906 | 114300 | 3968652950 | 23950 | 23950 | 24000 | 23950 | 548 |
| 449 | 20240906 | 114200 | 3955512000 | 24000 | 24000 | 24000 | 23900 | 142 |
| 450 | 20240906 | 114100 | 3952109450 | 23950 | 23900 | 24000 | 23900 | 671 |
| 451 | 20240906 | 114000 | 3936042200 | 23900 | 23900 | 24000 | 23900 | 702 |
| 452 | 20240906 | 113900 | 3919232650 | 23900 | 23950 | 24000 | 23900 | 230 |
| 453 | 20240906 | 113800 | 3913727200 | 23950 | 24000 | 24000 | 23900 | 766 |
| 454 | 20240906 | 113700 | 3895364650 | 24000 | 23950 | 24050 | 23950 | 345 |
| 455 | 20240906 | 113600 | 3887082100 | 23950 | 24050 | 24050 | 23950 | 304 |
| 456 | 20240906 | 113500 | 3879787350 | 24000 | 24000 | 24050 | 24000 | 908 |
| 457 | 20240906 | 113400 | 3857977400 | 24000 | 24000 | 24050 | 24000 | 699 |
| 458 | 20240906 | 113300 | 3841180450 | 24000 | 24000 | 24050 | 24000 | 256 |
| 459 | 20240906 | 113200 | 3835035250 | 24050 | 23950 | 24050 | 23850 | 2414 |
| 460 | 20240906 | 113100 | 3777100350 | 23950 | 24000 | 24000 | 23950 | 244 |
| 461 | 20240906 | 113000 | 3771250000 | 23950 | 23900 | 23950 | 23850 | 381 |
| 462 | 20240906 | 112900 | 3762143550 | 23900 | 23900 | 24000 | 23900 | 766 |
| 463 | 20240906 | 112800 | 3743793500 | 23900 | 23950 | 24000 | 23900 | 435 |
| 464 | 20240906 | 112700 | 3733376100 | 23950 | 23900 | 24000 | 23900 | 449 |
| 465 | 20240906 | 112600 | 3722638600 | 23900 | 23950 | 23950 | 23900 | 297 |
| 466 | 20240906 | 112500 | 3715537050 | 23950 | 23950 | 24000 | 23900 | 572 |
| 467 | 20240906 | 112400 | 3701835550 | 23950 | 23950 | 23950 | 23900 | 662 |
| 468 | 20240906 | 112300 | 3686001550 | 24000 | 23950 | 24000 | 23950 | 532 |
| 469 | 20240906 | 112200 | 3673242850 | 23950 | 23950 | 24000 | 23950 | 279 |
| 470 | 20240906 | 112100 | 3666560450 | 23950 | 23950 | 24000 | 23900 | 559 |
| 471 | 20240906 | 112000 | 3653172300 | 23950 | 24000 | 24000 | 23950 | 795 |
| 472 | 20240906 | 111900 | 3634106250 | 24000 | 23950 | 24000 | 23950 | 345 |
| 473 | 20240906 | 111800 | 3625832800 | 23950 | 23850 | 24000 | 23850 | 2284 |
| 474 | 20240906 | 111700 | 3571212700 | 23850 | 23900 | 23950 | 23850 | 661 |
| 475 | 20240906 | 111600 | 3555420550 | 23900 | 23900 | 23950 | 23850 | 808 |
| 476 | 20240906 | 111500 | 3536113650 | 23900 | 23850 | 23950 | 23850 | 240 |
| 477 | 20240906 | 111400 | 3530382100 | 23850 | 23950 | 23950 | 23850 | 2335 |
| 478 | 20240906 | 111300 | 3474475850 | 23950 | 24000 | 24000 | 23950 | 593 |
| 479 | 20240906 | 111200 | 3460257300 | 24000 | 23950 | 24000 | 23900 | 348 |
| 480 | 20240906 | 111100 | 3451928750 | 23950 | 23950 | 24000 | 23900 | 364 |
| 481 | 20240906 | 111000 | 3443212400 | 23950 | 23950 | 24000 | 23900 | 290 |
| 482 | 20240906 | 110900 | 3436271100 | 23950 | 24000 | 24000 | 23950 | 530 |
| 483 | 20240906 | 110800 | 3423560200 | 23950 | 23950 | 24000 | 23950 | 257 |
| 484 | 20240906 | 110700 | 3417403550 | 23950 | 23900 | 24000 | 23900 | 530 |
| 485 | 20240906 | 110600 | 3404707750 | 23900 | 23850 | 24000 | 23850 | 833 |
| 486 | 20240906 | 110500 | 3384782100 | 23850 | 23900 | 23950 | 23850 | 409 |
| 487 | 20240906 | 110400 | 3375008350 | 23900 | 23850 | 23900 | 23850 | 440 |
| 488 | 20240906 | 110300 | 3364494950 | 23850 | 23850 | 23900 | 23850 | 403 |
| 489 | 20240906 | 110200 | 3354881300 | 23850 | 23850 | 23900 | 23850 | 613 |
| 490 | 20240906 | 110100 | 3340238350 | 23850 | 23850 | 23900 | 23850 | 631 |
| 491 | 20240906 | 110000 | 3325168600 | 23850 | 23850 | 23900 | 23850 | 430 |
| 492 | 20240906 | 105900 | 3314908000 | 23850 | 23850 | 23900 | 23850 | 690 |
| 493 | 20240906 | 105800 | 3298423950 | 23850 | 23850 | 23900 | 23850 | 234 |
| 494 | 20240906 | 105700 | 3292842850 | 23850 | 23850 | 23900 | 23850 | 358 |
| 495 | 20240906 | 105600 | 3284303800 | 23850 | 23900 | 23950 | 23850 | 966 |
| 496 | 20240906 | 105500 | 3261236900 | 23900 | 23900 | 23950 | 23900 | 1656 |
| 497 | 20240906 | 105400 | 3221655950 | 23900 | 23950 | 23950 | 23900 | 369 |
| 498 | 20240906 | 105300 | 3212834500 | 23900 | 23900 | 23950 | 23900 | 320 |
| 499 | 20240906 | 105200 | 3205177750 | 23900 | 23900 | 23900 | 23900 | 265 |
| 500 | 20240906 | 105100 | 3198844250 | 23900 | 23900 | 23950 | 23900 | 433 |
| 501 | 20240906 | 105000 | 3188492650 | 23950 | 23950 | 23950 | 23900 | 115 |
| 502 | 20240906 | 104900 | 3185742600 | 23950 | 23900 | 23950 | 23900 | 208 |
| 503 | 20240906 | 104800 | 3180770900 | 23900 | 23950 | 23950 | 23900 | 398 |
| 504 | 20240906 | 104700 | 3171258050 | 23900 | 23900 | 23950 | 23900 | 61 |
| 505 | 20240906 | 104600 | 3169800050 | 23900 | 23850 | 23900 | 23850 | 498 |
| 506 | 20240906 | 104500 | 3157901850 | 23850 | 23850 | 23900 | 23850 | 749 |
| 507 | 20240906 | 104400 | 3140019350 | 23850 | 23850 | 23900 | 23850 | 193 |
| 508 | 20240906 | 104300 | 3135414000 | 23850 | 23850 | 23900 | 23850 | 484 |
| 509 | 20240906 | 104200 | 3123856750 | 23850 | 23850 | 23900 | 23850 | 388 |
| 510 | 20240906 | 104100 | 3114602500 | 23850 | 23850 | 23900 | 23850 | 218 |
| 511 | 20240906 | 104000 | 3109400050 | 23850 | 23850 | 23900 | 23850 | 396 |
| 512 | 20240906 | 103900 | 3099940850 | 23850 | 23850 | 23900 | 23850 | 646 |
| 513 | 20240906 | 103800 | 3084532850 | 23850 | 23850 | 23900 | 23850 | 337 |
| 514 | 20240906 | 103700 | 3076486900 | 23850 | 23850 | 23900 | 23850 | 1472 |
| 515 | 20240906 | 103600 | 3041378300 | 23850 | 23850 | 23900 | 23850 | 199 |
| 516 | 20240906 | 103500 | 3036631650 | 23850 | 23900 | 23900 | 23850 | 398 |
| 517 | 20240906 | 103400 | 3027137100 | 23900 | 23850 | 23900 | 23850 | 429 |
| 518 | 20240906 | 103300 | 3016904850 | 23850 | 23850 | 23900 | 23850 | 406 |
| 519 | 20240906 | 103200 | 3007211150 | 23850 | 23850 | 23900 | 23850 | 303 |
| 520 | 20240906 | 103100 | 2999984200 | 23850 | 23900 | 23900 | 23850 | 366 |
| 521 | 20240906 | 103000 | 2991252300 | 23850 | 23900 | 23950 | 23850 | 1090 |
| 522 | 20240906 | 102900 | 2965195150 | 23900 | 23950 | 24000 | 23900 | 380 |
| 523 | 20240906 | 102800 | 2956101350 | 23950 | 23950 | 24050 | 23950 | 508 |
| 524 | 20240906 | 102700 | 2943921250 | 23950 | 23900 | 24050 | 23900 | 8931 |
| 525 | 20240906 | 102600 | 2729734150 | 23900 | 23950 | 23950 | 23900 | 149 |
| 526 | 20240906 | 102500 | 2726172600 | 23900 | 23950 | 23950 | 23900 | 177 |
| 527 | 20240906 | 102400 | 2721939600 | 23900 | 23900 | 23950 | 23900 | 276 |
| 528 | 20240906 | 102300 | 2715338100 | 23900 | 23850 | 23950 | 23850 | 4845 |
| 529 | 20240906 | 102200 | 2599617700 | 23900 | 23850 | 23900 | 23850 | 240 |
| 530 | 20240906 | 102100 | 2593893000 | 23850 | 23850 | 23900 | 23850 | 218 |
| 531 | 20240906 | 102000 | 2588690100 | 23850 | 23850 | 23900 | 23850 | 393 |
| 532 | 20240906 | 101900 | 2579316400 | 23850 | 23850 | 23900 | 23850 | 628 |
| 533 | 20240906 | 101800 | 2564338400 | 23850 | 23900 | 23900 | 23850 | 54 |
| 534 | 20240906 | 101700 | 2563048100 | 23850 | 23850 | 23900 | 23800 | 1298 |
| 535 | 20240906 | 101600 | 2532090550 | 23850 | 23900 | 23900 | 23800 | 105 |
| 536 | 20240906 | 101500 | 2529587950 | 23850 | 23850 | 23900 | 23850 | 248 |
| 537 | 20240906 | 101400 | 2523673100 | 23850 | 23850 | 23900 | 23850 | 230 |
| 538 | 20240906 | 101300 | 2518187300 | 23800 | 23850 | 23900 | 23800 | 1448 |
| 539 | 20240906 | 101200 | 2483598650 | 23900 | 23850 | 23900 | 23800 | 122 |
| 540 | 20240906 | 101100 | 2480688150 | 23850 | 23850 | 23900 | 23850 | 1303 |
| 541 | 20240906 | 101000 | 2449611500 | 23850 | 23800 | 23900 | 23800 | 2235 |
| 542 | 20240906 | 100900 | 2396353750 | 23800 | 23800 | 23850 | 23800 | 213 |
| 543 | 20240906 | 100800 | 2391283650 | 23800 | 23800 | 23850 | 23800 | 2209 |
| 544 | 20240906 | 100700 | 2338701000 | 23800 | 23800 | 23850 | 23800 | 739 |
| 545 | 20240906 | 100600 | 2321104950 | 23800 | 23800 | 23850 | 23800 | 132 |
| 546 | 20240906 | 100500 | 2317962800 | 23800 | 23900 | 23900 | 23800 | 883 |
| 547 | 20240906 | 100400 | 2296901800 | 23900 | 23850 | 23900 | 23850 | 656 |
| 548 | 20240906 | 100300 | 2281228600 | 23850 | 23850 | 23900 | 23850 | 2756 |
| 549 | 20240906 | 100200 | 2215485800 | 23850 | 23850 | 23900 | 23850 | 294 |
| 550 | 20240906 | 100100 | 2208473800 | 23850 | 23900 | 23950 | 23850 | 872 |
| 551 | 20240906 | 100000 | 2187633700 | 23900 | 23900 | 23950 | 23900 | 257 |
| 552 | 20240906 | 095900 | 2181490650 | 23900 | 23950 | 23950 | 23900 | 217 |
| 553 | 20240906 | 095800 | 2176303250 | 23900 | 23900 | 23950 | 23850 | 912 |
| 554 | 20240906 | 095700 | 2154518400 | 23850 | 23950 | 23950 | 23850 | 949 |
| 555 | 20240906 | 095600 | 2131831600 | 23950 | 23900 | 23950 | 23900 | 300 |
| 556 | 20240906 | 095500 | 2124651300 | 23900 | 23950 | 23950 | 23900 | 2175 |
| 557 | 20240906 | 095400 | 2072665300 | 23950 | 23950 | 23950 | 23950 | 330 |
| 558 | 20240906 | 095300 | 2064761800 | 23950 | 23900 | 24000 | 23850 | 1362 |
| 559 | 20240906 | 095200 | 2032145100 | 23900 | 23900 | 23950 | 23900 | 300 |
| 560 | 20240906 | 095100 | 2024974400 | 23900 | 23900 | 23900 | 23900 | 356 |
| 561 | 20240906 | 095000 | 2016466000 | 23850 | 23800 | 23850 | 23750 | 1149 |
| 562 | 20240906 | 094900 | 1989103250 | 23800 | 23850 | 23850 | 23800 | 1108 |
| 563 | 20240906 | 094800 | 1962714150 | 23800 | 23800 | 23800 | 23800 | 204 |
| 564 | 20240906 | 094700 | 1957858950 | 23800 | 23850 | 23850 | 23800 | 2620 |
| 565 | 20240906 | 094600 | 1895424550 | 23900 | 23850 | 23900 | 23850 | 639 |
| 566 | 20240906 | 094500 | 1880180100 | 23850 | 23900 | 23900 | 23850 | 48 |
| 567 | 20240906 | 094400 | 1879033900 | 23900 | 23900 | 23950 | 23900 | 1619 |
| 568 | 20240906 | 094300 | 1840283350 | 23950 | 23800 | 23950 | 23800 | 1488 |
| 569 | 20240906 | 094200 | 1804763750 | 23800 | 23750 | 23800 | 23750 | 864 |
| 570 | 20240906 | 094100 | 1784220350 | 23800 | 23850 | 23850 | 23750 | 1577 |
| 571 | 20240906 | 094000 | 1746692800 | 23800 | 23800 | 23850 | 23800 | 187 |
| 572 | 20240906 | 093900 | 1742242000 | 23800 | 23800 | 23900 | 23800 | 639 |
| 573 | 20240906 | 093800 | 1727018700 | 23800 | 23750 | 23850 | 23750 | 331 |
| 574 | 20240906 | 093700 | 1719130850 | 23800 | 23850 | 23900 | 23800 | 4401 |
| 575 | 20240906 | 093600 | 1614307800 | 23850 | 23800 | 23900 | 23800 | 990 |
| 576 | 20240906 | 093500 | 1590720850 | 23800 | 23850 | 23850 | 23800 | 2864 |
| 577 | 20240906 | 093400 | 1522548200 | 23850 | 23800 | 23850 | 23800 | 842 |
| 578 | 20240906 | 093300 | 1502495200 | 23800 | 23850 | 23900 | 23800 | 2078 |
| 579 | 20240906 | 093200 | 1452967400 | 23850 | 23850 | 23900 | 23850 | 3119 |
| 580 | 20240906 | 093100 | 1378561100 | 23850 | 23900 | 23900 | 23850 | 2882 |
| 581 | 20240906 | 093000 | 1309717700 | 23900 | 23900 | 24000 | 23900 | 1505 |
| 582 | 20240906 | 092900 | 1273696350 | 23900 | 23950 | 24000 | 23900 | 1080 |
| 583 | 20240906 | 092800 | 1247856450 | 23950 | 23900 | 23950 | 23900 | 455 |
| 584 | 20240906 | 092700 | 1236959300 | 23950 | 23950 | 24000 | 23900 | 670 |
| 585 | 20240906 | 092600 | 1220895200 | 23950 | 23950 | 24000 | 23950 | 626 |
| 586 | 20240906 | 092500 | 1205900400 | 23950 | 23850 | 24000 | 23850 | 1980 |
| 587 | 20240906 | 092400 | 1158510850 | 23850 | 23850 | 23900 | 23850 | 199 |
| 588 | 20240906 | 092300 | 1153762750 | 23850 | 24000 | 24000 | 23850 | 8838 |
| 589 | 20240906 | 092200 | 942300750 | 23950 | 23950 | 24000 | 23950 | 3106 |
| 590 | 20240906 | 092100 | 867911650 | 23950 | 24000 | 24000 | 23950 | 503 |
| 591 | 20240906 | 092000 | 855853650 | 24050 | 24000 | 24050 | 24000 | 260 |
| 592 | 20240906 | 091900 | 849611450 | 24000 | 24000 | 24000 | 24000 | 387 |
| 593 | 20240906 | 091800 | 840323450 | 23950 | 24000 | 24000 | 23950 | 2416 |
| 594 | 20240906 | 091700 | 782356400 | 24050 | 24100 | 24100 | 24050 | 1890 |
| 595 | 20240906 | 091600 | 736901000 | 24050 | 24050 | 24100 | 24050 | 1361 |
| 596 | 20240906 | 091500 | 704107550 | 24050 | 24100 | 24100 | 24050 | 925 |
| 597 | 20240906 | 091400 | 681821700 | 24100 | 24150 | 24150 | 24100 | 674 |
| 598 | 20240906 | 091300 | 665546700 | 24200 | 24100 | 24200 | 24100 | 792 |
| 599 | 20240906 | 091200 | 646417000 | 24150 | 24150 | 24200 | 24150 | 807 |
| 600 | 20240906 | 091100 | 626927900 | 24150 | 24100 | 24200 | 24100 | 548 |
| 601 | 20240906 | 091000 | 613702000 | 24100 | 24150 | 24200 | 24100 | 1527 |
| 602 | 20240906 | 090900 | 576824100 | 24150 | 24100 | 24200 | 24050 | 1875 |
| 603 | 20240906 | 090800 | 531567000 | 24100 | 24050 | 24150 | 24050 | 876 |
| 604 | 20240906 | 090700 | 510452950 | 24050 | 24050 | 24050 | 24050 | 1353 |
| 605 | 20240906 | 090600 | 477913300 | 24100 | 24100 | 24100 | 24100 | 404 |
| 606 | 20240906 | 090500 | 468176900 | 24100 | 24050 | 24100 | 24000 | 3047 |
| 607 | 20240906 | 090400 | 394745000 | 24050 | 24050 | 24050 | 24000 | 1098 |
| 608 | 20240906 | 090300 | 368350100 | 24050 | 24100 | 24100 | 24050 | 320 |
| 609 | 20240906 | 090200 | 360640350 | 24100 | 24100 | 24100 | 24050 | 604 |
| 610 | 20240906 | 090100 | 346100600 | 24100 | 24150 | 24150 | 24050 | 229 |
| 611 | 20240906 | 090000 | 340580850 | 24150 | 24000 | 24150 | 24000 | 14105 |