33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 191600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 8669 |
| 3 | 20240906 | 191500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20240906 | 191400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20240906 | 191300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20240906 | 191200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20240906 | 191100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20240906 | 191000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20240906 | 190900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20240906 | 190800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20240906 | 190700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20240906 | 190600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20240906 | 190500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20240906 | 190400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20240906 | 190300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20240906 | 190200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20240906 | 190100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20240906 | 190000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20240906 | 185900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20240906 | 185800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20240906 | 185700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20240906 | 185600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20240906 | 185500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20240906 | 185400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20240906 | 185300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20240906 | 185200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20240906 | 185100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20240906 | 185000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20240906 | 184900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20240906 | 184800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20240906 | 184700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20240906 | 184600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 8669 |
| 33 | 20240906 | 184500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20240906 | 184400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20240906 | 184300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20240906 | 184200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20240906 | 184100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20240906 | 184000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20240906 | 183900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20240906 | 183800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20240906 | 183700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20240906 | 183600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20240906 | 183500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20240906 | 183400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20240906 | 183300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20240906 | 183200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20240906 | 183100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20240906 | 183000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20240906 | 182900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20240906 | 182800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20240906 | 182700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20240906 | 182600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20240906 | 182500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20240906 | 182400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20240906 | 182300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20240906 | 182200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20240906 | 182100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20240906 | 182000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20240906 | 181900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20240906 | 181800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20240906 | 181700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20240906 | 181600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 8669 |
| 63 | 20240906 | 181500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20240906 | 181400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20240906 | 181300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20240906 | 181200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20240906 | 181100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20240906 | 181000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20240906 | 180900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20240906 | 180800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20240906 | 180700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20240906 | 180600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20240906 | 180500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20240906 | 180400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20240906 | 180300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20240906 | 180200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20240906 | 180100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20240906 | 180000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20240906 | 175900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20240906 | 175800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20240906 | 175700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20240906 | 175600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20240906 | 175500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20240906 | 175400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20240906 | 175300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20240906 | 175200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20240906 | 175100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20240906 | 175000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20240906 | 174900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20240906 | 174800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20240906 | 174700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20240906 | 174600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 8669 |
| 93 | 20240906 | 174500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20240906 | 174400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20240906 | 174300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20240906 | 174200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20240906 | 174100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20240906 | 174000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20240906 | 173900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20240906 | 173800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20240906 | 173700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20240906 | 173600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20240906 | 173500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20240906 | 173400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20240906 | 173300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20240906 | 173200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20240906 | 173100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20240906 | 173000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20240906 | 172900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20240906 | 172800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20240906 | 172700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20240906 | 172600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20240906 | 172500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20240906 | 172400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20240906 | 172300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20240906 | 172200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20240906 | 172100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20240906 | 172000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20240906 | 171900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20240906 | 171800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20240906 | 171700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20240906 | 171600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 8669 |
| 123 | 20240906 | 171500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20240906 | 171400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20240906 | 171300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20240906 | 171200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20240906 | 171100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20240906 | 171000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20240906 | 170900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20240906 | 170800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20240906 | 170700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20240906 | 170600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20240906 | 170500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20240906 | 170400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20240906 | 170300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20240906 | 170200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20240906 | 170100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20240906 | 170000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20240906 | 165900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20240906 | 165800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20240906 | 165700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20240906 | 165600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20240906 | 165500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20240906 | 165400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20240906 | 165300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20240906 | 165200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20240906 | 165100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20240906 | 165000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20240906 | 164900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20240906 | 164800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20240906 | 164700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20240906 | 164600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 8669 |
| 153 | 20240906 | 164500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20240906 | 164400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20240906 | 164300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20240906 | 164200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20240906 | 164100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20240906 | 164000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20240906 | 163900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20240906 | 163800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20240906 | 163700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20240906 | 163600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20240906 | 163500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20240906 | 163400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20240906 | 163300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20240906 | 163200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20240906 | 163100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20240906 | 163000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20240906 | 162900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20240906 | 162800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20240906 | 162700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20240906 | 162600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20240906 | 162500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20240906 | 162400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20240906 | 162300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20240906 | 162200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20240906 | 162100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20240906 | 162000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20240906 | 161900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20240906 | 161800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20240906 | 161700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20240906 | 161600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 8669 |
| 183 | 20240906 | 161500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20240906 | 161400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20240906 | 161300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20240906 | 161200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20240906 | 161100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20240906 | 161000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20240906 | 160900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20240906 | 160800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20240906 | 160700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20240906 | 160600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20240906 | 160500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20240906 | 160400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20240906 | 160300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20240906 | 160200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20240906 | 160100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20240906 | 160000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20240906 | 155900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20240906 | 155800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20240906 | 155700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20240906 | 155600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20240906 | 155500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20240906 | 155400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20240906 | 155300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20240906 | 155200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20240906 | 155100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20240906 | 155000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20240906 | 154900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20240906 | 154800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20240906 | 154700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20240906 | 154600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 8669 |
| 213 | 20240906 | 154500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20240906 | 154400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20240906 | 154300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20240906 | 154200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20240906 | 154100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20240906 | 154000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20240906 | 153900 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20240906 | 153800 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20240906 | 153700 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20240906 | 153600 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20240906 | 153500 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20240906 | 153400 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20240906 | 153300 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20240906 | 153200 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20240906 | 153100 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 228 | 20240906 | 153000 | 12766203400 | 44450 | 44450 | 44450 | 44450 | 8669 |
| 229 | 20240906 | 152900 | 12380866350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20240906 | 152800 | 12380866350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20240906 | 152700 | 12380866350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20240906 | 152600 | 12380866350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20240906 | 152500 | 12380866350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20240906 | 152400 | 12380866350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20240906 | 152300 | 12380866350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20240906 | 152200 | 12380866350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20240906 | 152100 | 12380866350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20240906 | 152000 | 12380866350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20240906 | 151900 | 12380866350 | 44600 | 44600 | 44600 | 44550 | 522 |
| 240 | 20240906 | 151800 | 12357593000 | 44600 | 44600 | 44600 | 44550 | 823 |
| 241 | 20240906 | 151700 | 12320895750 | 44600 | 44500 | 44600 | 44500 | 3380 |
| 242 | 20240906 | 151600 | 12170313200 | 44500 | 44500 | 44550 | 44500 | 655 |
| 243 | 20240906 | 151500 | 12141146750 | 44500 | 44500 | 44550 | 44500 | 717 |
| 244 | 20240906 | 151400 | 12109239450 | 44550 | 44500 | 44550 | 44450 | 2820 |
| 245 | 20240906 | 151300 | 11983778650 | 44500 | 44500 | 44550 | 44500 | 5679 |
| 246 | 20240906 | 151200 | 11731057400 | 44500 | 44550 | 44550 | 44500 | 1465 |
| 247 | 20240906 | 151100 | 11665836600 | 44550 | 44550 | 44550 | 44500 | 1627 |
| 248 | 20240906 | 151000 | 11593388500 | 44550 | 44500 | 44600 | 44500 | 1585 |
| 249 | 20240906 | 150900 | 11522793100 | 44500 | 44500 | 44550 | 44500 | 489 |
| 250 | 20240906 | 150800 | 11501020250 | 44550 | 44550 | 44550 | 44500 | 1922 |
| 251 | 20240906 | 150700 | 11415470400 | 44550 | 44550 | 44600 | 44500 | 1182 |
| 252 | 20240906 | 150600 | 11362812700 | 44550 | 44550 | 44600 | 44550 | 2390 |
| 253 | 20240906 | 150500 | 11256329700 | 44600 | 44600 | 44650 | 44550 | 1391 |
| 254 | 20240906 | 150400 | 11194296250 | 44600 | 44650 | 44650 | 44550 | 677 |
| 255 | 20240906 | 150300 | 11164100350 | 44600 | 44600 | 44650 | 44600 | 776 |
| 256 | 20240906 | 150200 | 11129473100 | 44600 | 44650 | 44650 | 44600 | 989 |
| 257 | 20240906 | 150100 | 11085360600 | 44600 | 44650 | 44650 | 44600 | 621 |
| 258 | 20240906 | 150000 | 11057658300 | 44650 | 44600 | 44700 | 44600 | 1447 |
| 259 | 20240906 | 145900 | 10993036350 | 44600 | 44650 | 44650 | 44600 | 567 |
| 260 | 20240906 | 145800 | 10967744200 | 44600 | 44650 | 44650 | 44600 | 249 |
| 261 | 20240906 | 145700 | 10956634350 | 44650 | 44650 | 44700 | 44650 | 675 |
| 262 | 20240906 | 145600 | 10926493100 | 44650 | 44650 | 44650 | 44650 | 246 |
| 263 | 20240906 | 145500 | 10915509200 | 44650 | 44600 | 44700 | 44600 | 660 |
| 264 | 20240906 | 145400 | 10886035300 | 44600 | 44600 | 44700 | 44600 | 446 |
| 265 | 20240906 | 145300 | 10866124000 | 44600 | 44600 | 44650 | 44600 | 511 |
| 266 | 20240906 | 145200 | 10843312800 | 44600 | 44650 | 44650 | 44600 | 258 |
| 267 | 20240906 | 145100 | 10831800950 | 44600 | 44600 | 44650 | 44550 | 184 |
| 268 | 20240906 | 145000 | 10823592550 | 44550 | 44550 | 44600 | 44550 | 604 |
| 269 | 20240906 | 144900 | 10796675250 | 44550 | 44550 | 44650 | 44550 | 813 |
| 270 | 20240906 | 144800 | 10760432150 | 44550 | 44550 | 44550 | 44500 | 509 |
| 271 | 20240906 | 144700 | 10737761850 | 44550 | 44550 | 44550 | 44500 | 320 |
| 272 | 20240906 | 144600 | 10723512700 | 44550 | 44500 | 44550 | 44500 | 604 |
| 273 | 20240906 | 144500 | 10696615950 | 44500 | 44550 | 44600 | 44500 | 965 |
| 274 | 20240906 | 144400 | 10653623900 | 44550 | 44550 | 44600 | 44550 | 1082 |
| 275 | 20240906 | 144300 | 10605417900 | 44550 | 44550 | 44600 | 44550 | 157 |
| 276 | 20240906 | 144200 | 10598423500 | 44600 | 44550 | 44600 | 44550 | 942 |
| 277 | 20240906 | 144100 | 10556453750 | 44600 | 44550 | 44600 | 44550 | 148 |
| 278 | 20240906 | 144000 | 10549857900 | 44550 | 44550 | 44650 | 44550 | 392 |
| 279 | 20240906 | 143900 | 10532385150 | 44550 | 44550 | 44600 | 44500 | 265 |
| 280 | 20240906 | 143800 | 10520579400 | 44550 | 44550 | 44550 | 44550 | 164 |
| 281 | 20240906 | 143700 | 10513273200 | 44550 | 44600 | 44600 | 44550 | 368 |
| 282 | 20240906 | 143600 | 10496877550 | 44600 | 44550 | 44600 | 44550 | 454 |
| 283 | 20240906 | 143500 | 10476650300 | 44550 | 44550 | 44600 | 44550 | 283 |
| 284 | 20240906 | 143400 | 10464041500 | 44600 | 44600 | 44600 | 44500 | 416 |
| 285 | 20240906 | 143300 | 10445508200 | 44600 | 44550 | 44600 | 44550 | 139 |
| 286 | 20240906 | 143200 | 10439314950 | 44550 | 44600 | 44600 | 44500 | 843 |
| 287 | 20240906 | 143100 | 10401759550 | 44550 | 44550 | 44600 | 44550 | 1388 |
| 288 | 20240906 | 143000 | 10339923100 | 44550 | 44600 | 44600 | 44550 | 141 |
| 289 | 20240906 | 142900 | 10333639900 | 44600 | 44650 | 44750 | 44600 | 1607 |
| 290 | 20240906 | 142800 | 10261851750 | 44600 | 44650 | 44650 | 44600 | 369 |
| 291 | 20240906 | 142700 | 10245394250 | 44600 | 44550 | 44600 | 44550 | 545 |
| 292 | 20240906 | 142600 | 10221089150 | 44550 | 44550 | 44550 | 44500 | 1182 |
| 293 | 20240906 | 142500 | 10168433900 | 44550 | 44550 | 44600 | 44550 | 2573 |
| 294 | 20240906 | 142400 | 10053802500 | 44550 | 44550 | 44600 | 44550 | 347 |
| 295 | 20240906 | 142300 | 10038342950 | 44600 | 44600 | 44600 | 44550 | 466 |
| 296 | 20240906 | 142200 | 10017564100 | 44600 | 44600 | 44600 | 44550 | 407 |
| 297 | 20240906 | 142100 | 9999412000 | 44600 | 44550 | 44650 | 44550 | 1059 |
| 298 | 20240906 | 142000 | 9952183400 | 44550 | 44550 | 44600 | 44550 | 442 |
| 299 | 20240906 | 141900 | 9932484650 | 44550 | 44600 | 44600 | 44550 | 459 |
| 300 | 20240906 | 141800 | 9912028000 | 44550 | 44600 | 44600 | 44550 | 6292 |
| 301 | 20240906 | 141700 | 9631712750 | 44600 | 44650 | 44650 | 44550 | 5830 |
| 302 | 20240906 | 141600 | 9371695000 | 44600 | 44600 | 44650 | 44600 | 1365 |
| 303 | 20240906 | 141500 | 9310810900 | 44600 | 44600 | 44650 | 44600 | 915 |
| 304 | 20240906 | 141400 | 9269990550 | 44600 | 44600 | 44650 | 44600 | 186 |
| 305 | 20240906 | 141300 | 9261693650 | 44650 | 44650 | 44700 | 44600 | 444 |
| 306 | 20240906 | 141200 | 9241874650 | 44600 | 44650 | 44650 | 44600 | 319 |
| 307 | 20240906 | 141100 | 9227640500 | 44650 | 44650 | 44650 | 44600 | 330 |
| 308 | 20240906 | 141000 | 9212911850 | 44650 | 44650 | 44650 | 44600 | 218 |
| 309 | 20240906 | 140900 | 9203187200 | 44650 | 44650 | 44650 | 44600 | 6203 |
| 310 | 20240906 | 140800 | 8926233850 | 44650 | 44650 | 44700 | 44650 | 958 |
| 311 | 20240906 | 140700 | 8883454350 | 44650 | 44650 | 44700 | 44650 | 282 |
| 312 | 20240906 | 140600 | 8870860750 | 44650 | 44700 | 44700 | 44650 | 329 |
| 313 | 20240906 | 140500 | 8856156100 | 44700 | 44700 | 44750 | 44700 | 461 |
| 314 | 20240906 | 140400 | 8835549250 | 44700 | 44700 | 44700 | 44650 | 270 |
| 315 | 20240906 | 140300 | 8823485100 | 44700 | 44700 | 44750 | 44650 | 995 |
| 316 | 20240906 | 140200 | 8779008500 | 44700 | 44700 | 44750 | 44700 | 394 |
| 317 | 20240906 | 140100 | 8761396450 | 44700 | 44750 | 44750 | 44700 | 170 |
| 318 | 20240906 | 140000 | 8753795150 | 44700 | 44700 | 44750 | 44700 | 2383 |
| 319 | 20240906 | 135900 | 8647272600 | 44750 | 44700 | 44750 | 44700 | 535 |
| 320 | 20240906 | 135800 | 8623355300 | 44750 | 44700 | 44750 | 44700 | 168 |
| 321 | 20240906 | 135700 | 8615844900 | 44750 | 44700 | 44750 | 44700 | 142 |
| 322 | 20240906 | 135600 | 8609494150 | 44700 | 44700 | 44750 | 44700 | 921 |
| 323 | 20240906 | 135500 | 8568323550 | 44750 | 44700 | 44750 | 44700 | 249 |
| 324 | 20240906 | 135400 | 8557191400 | 44700 | 44700 | 44750 | 44700 | 146 |
| 325 | 20240906 | 135300 | 8550665000 | 44700 | 44750 | 44750 | 44700 | 240 |
| 326 | 20240906 | 135200 | 8539931550 | 44750 | 44750 | 44750 | 44700 | 299 |
| 327 | 20240906 | 135100 | 8526557900 | 44750 | 44700 | 44800 | 44700 | 259 |
| 328 | 20240906 | 135000 | 8514974050 | 44750 | 44750 | 44750 | 44700 | 237 |
| 329 | 20240906 | 134900 | 8504373300 | 44750 | 44750 | 44800 | 44750 | 365 |
| 330 | 20240906 | 134800 | 8488039500 | 44750 | 44750 | 44800 | 44750 | 239 |
| 331 | 20240906 | 134700 | 8477344200 | 44750 | 44750 | 44800 | 44700 | 288 |
| 332 | 20240906 | 134600 | 8464459350 | 44750 | 44750 | 44800 | 44750 | 353 |
| 333 | 20240906 | 134500 | 8448660100 | 44750 | 44700 | 44750 | 44700 | 206 |
| 334 | 20240906 | 134400 | 8439451300 | 44750 | 44750 | 44800 | 44700 | 280 |
| 335 | 20240906 | 134300 | 8426923900 | 44750 | 44700 | 44750 | 44700 | 642 |
| 336 | 20240906 | 134200 | 8398212300 | 44700 | 44700 | 44750 | 44700 | 432 |
| 337 | 20240906 | 134100 | 8378898250 | 44700 | 44750 | 44750 | 44700 | 615 |
| 338 | 20240906 | 134000 | 8351397100 | 44750 | 44750 | 44750 | 44700 | 248 |
| 339 | 20240906 | 133900 | 8340303150 | 44700 | 44750 | 44750 | 44700 | 395 |
| 340 | 20240906 | 133800 | 8322643350 | 44700 | 44750 | 44750 | 44700 | 328 |
| 341 | 20240906 | 133700 | 8307979200 | 44700 | 44750 | 44750 | 44700 | 381 |
| 342 | 20240906 | 133600 | 8290937000 | 44700 | 44700 | 44750 | 44700 | 195 |
| 343 | 20240906 | 133500 | 8282217250 | 44700 | 44700 | 44750 | 44700 | 110 |
| 344 | 20240906 | 133400 | 8277300050 | 44750 | 44750 | 44800 | 44750 | 1080 |
| 345 | 20240906 | 133300 | 8228970000 | 44800 | 44750 | 44800 | 44750 | 600 |
| 346 | 20240906 | 133200 | 8202109950 | 44750 | 44750 | 44750 | 44750 | 157 |
| 347 | 20240906 | 133100 | 8195084200 | 44750 | 44750 | 44750 | 44750 | 226 |
| 348 | 20240906 | 133000 | 8184970700 | 44750 | 44750 | 44800 | 44750 | 239 |
| 349 | 20240906 | 132900 | 8174274900 | 44750 | 44750 | 44750 | 44750 | 109 |
| 350 | 20240906 | 132800 | 8169397150 | 44750 | 44750 | 44750 | 44750 | 304 |
| 351 | 20240906 | 132700 | 8155793150 | 44750 | 44800 | 44800 | 44750 | 104 |
| 352 | 20240906 | 132600 | 8151138650 | 44750 | 44800 | 44800 | 44750 | 159 |
| 353 | 20240906 | 132500 | 8144020250 | 44800 | 44800 | 44800 | 44800 | 240 |
| 354 | 20240906 | 132400 | 8133268250 | 44800 | 44750 | 44850 | 44750 | 190 |
| 355 | 20240906 | 132300 | 8124759100 | 44800 | 44750 | 44800 | 44750 | 684 |
| 356 | 20240906 | 132200 | 8094119950 | 44800 | 44750 | 44800 | 44750 | 77 |
| 357 | 20240906 | 132100 | 8090673600 | 44750 | 44800 | 44800 | 44750 | 160 |
| 358 | 20240906 | 132000 | 8083513500 | 44800 | 44750 | 44800 | 44750 | 94 |
| 359 | 20240906 | 131900 | 8079306900 | 44800 | 44800 | 44800 | 44750 | 134 |
| 360 | 20240906 | 131800 | 8073310200 | 44750 | 44800 | 44800 | 44750 | 417 |
| 361 | 20240906 | 131700 | 8054649400 | 44750 | 44750 | 44800 | 44700 | 247 |
| 362 | 20240906 | 131600 | 8043598800 | 44700 | 44750 | 44800 | 44700 | 1178 |
| 363 | 20240906 | 131500 | 7990885600 | 44750 | 44750 | 44750 | 44750 | 127 |
| 364 | 20240906 | 131400 | 7985202350 | 44750 | 44750 | 44800 | 44750 | 93 |
| 365 | 20240906 | 131300 | 7981040550 | 44750 | 44750 | 44800 | 44750 | 76 |
| 366 | 20240906 | 131200 | 7977639300 | 44750 | 44750 | 44750 | 44750 | 100 |
| 367 | 20240906 | 131100 | 7973164300 | 44750 | 44800 | 44800 | 44750 | 289 |
| 368 | 20240906 | 131000 | 7960223700 | 44750 | 44750 | 44800 | 44750 | 138 |
| 369 | 20240906 | 130900 | 7954048050 | 44750 | 44700 | 44750 | 44700 | 648 |
| 370 | 20240906 | 130800 | 7925052250 | 44700 | 44750 | 44800 | 44700 | 562 |
| 371 | 20240906 | 130700 | 7899904150 | 44750 | 44750 | 44750 | 44700 | 179 |
| 372 | 20240906 | 130600 | 7891897200 | 44800 | 44750 | 44800 | 44700 | 1634 |
| 373 | 20240906 | 130500 | 7818775500 | 44800 | 44800 | 44800 | 44750 | 108 |
| 374 | 20240906 | 130400 | 7813941750 | 44750 | 44800 | 44800 | 44750 | 253 |
| 375 | 20240906 | 130300 | 7802618150 | 44750 | 44800 | 44800 | 44750 | 152 |
| 376 | 20240906 | 130200 | 7795811550 | 44750 | 44750 | 44800 | 44750 | 372 |
| 377 | 20240906 | 130100 | 7779161700 | 44750 | 44750 | 44800 | 44750 | 236 |
| 378 | 20240906 | 130000 | 7768596600 | 44750 | 44750 | 44800 | 44750 | 298 |
| 379 | 20240906 | 125900 | 7755259650 | 44750 | 44750 | 44800 | 44750 | 92 |
| 380 | 20240906 | 125800 | 7751142600 | 44750 | 44750 | 44800 | 44750 | 154 |
| 381 | 20240906 | 125700 | 7744246200 | 44800 | 44800 | 44850 | 44750 | 122 |
| 382 | 20240906 | 125600 | 7738782200 | 44750 | 44750 | 44800 | 44750 | 223 |
| 383 | 20240906 | 125500 | 7728796700 | 44800 | 44800 | 44800 | 44750 | 281 |
| 384 | 20240906 | 125400 | 7716211900 | 44850 | 44800 | 44850 | 44800 | 259 |
| 385 | 20240906 | 125300 | 7704608650 | 44800 | 44800 | 44800 | 44800 | 105 |
| 386 | 20240906 | 125200 | 7699904650 | 44800 | 44850 | 44850 | 44800 | 192 |
| 387 | 20240906 | 125100 | 7691302500 | 44850 | 44800 | 44850 | 44800 | 75 |
| 388 | 20240906 | 125000 | 7687942400 | 44800 | 44850 | 44850 | 44800 | 69 |
| 389 | 20240906 | 124900 | 7684851000 | 44850 | 44850 | 44950 | 44800 | 523 |
| 390 | 20240906 | 124800 | 7661361000 | 44800 | 44850 | 44850 | 44800 | 82 |
| 391 | 20240906 | 124700 | 7657686650 | 44800 | 44800 | 44800 | 44800 | 104 |
| 392 | 20240906 | 124600 | 7653027450 | 44800 | 44850 | 44850 | 44750 | 96 |
| 393 | 20240906 | 124500 | 7648728150 | 44900 | 44850 | 44900 | 44800 | 716 |
| 394 | 20240906 | 124400 | 7616637700 | 44900 | 44900 | 44900 | 44900 | 54 |
| 395 | 20240906 | 124300 | 7614213100 | 44950 | 44850 | 44950 | 44850 | 129 |
| 396 | 20240906 | 124200 | 7608421250 | 44900 | 44850 | 44900 | 44800 | 120 |
| 397 | 20240906 | 124100 | 7603040150 | 44800 | 44850 | 44850 | 44800 | 262 |
| 398 | 20240906 | 124000 | 7591296900 | 44850 | 44800 | 44850 | 44800 | 585 |
| 399 | 20240906 | 123900 | 7565070150 | 44800 | 44800 | 44850 | 44800 | 143 |
| 400 | 20240906 | 123800 | 7558662300 | 44800 | 44800 | 44800 | 44800 | 56 |
| 401 | 20240906 | 123700 | 7556153500 | 44850 | 44800 | 44850 | 44800 | 566 |
| 402 | 20240906 | 123600 | 7530795950 | 44800 | 44800 | 44800 | 44800 | 595 |
| 403 | 20240906 | 123500 | 7504139950 | 44800 | 44850 | 44850 | 44800 | 471 |
| 404 | 20240906 | 123400 | 7483036650 | 44850 | 44800 | 44850 | 44800 | 859 |
| 405 | 20240906 | 123300 | 7444548300 | 44800 | 44800 | 44800 | 44750 | 824 |
| 406 | 20240906 | 123200 | 7407643750 | 44850 | 44800 | 44850 | 44800 | 214 |
| 407 | 20240906 | 123100 | 7398054050 | 44800 | 44800 | 44850 | 44800 | 305 |
| 408 | 20240906 | 123000 | 7384389150 | 44800 | 44800 | 44850 | 44800 | 151 |
| 409 | 20240906 | 122900 | 7377623000 | 44800 | 44850 | 44850 | 44800 | 54 |
| 410 | 20240906 | 122800 | 7375203500 | 44800 | 44900 | 44900 | 44800 | 124 |
| 411 | 20240906 | 122700 | 7369646800 | 44850 | 44850 | 44900 | 44850 | 210 |
| 412 | 20240906 | 122600 | 7360228100 | 44900 | 44850 | 44900 | 44850 | 273 |
| 413 | 20240906 | 122500 | 7347983950 | 44900 | 44900 | 44900 | 44800 | 383 |
| 414 | 20240906 | 122400 | 7330793600 | 44900 | 44800 | 44900 | 44800 | 146 |
| 415 | 20240906 | 122300 | 7324250600 | 44800 | 44800 | 44900 | 44800 | 465 |
| 416 | 20240906 | 122200 | 7303396950 | 44800 | 44850 | 44850 | 44800 | 254 |
| 417 | 20240906 | 122100 | 7292011800 | 44800 | 44850 | 44850 | 44800 | 204 |
| 418 | 20240906 | 122000 | 7282866700 | 44850 | 44850 | 44900 | 44850 | 155 |
| 419 | 20240906 | 121900 | 7275913400 | 44900 | 44800 | 44900 | 44800 | 392 |
| 420 | 20240906 | 121800 | 7258334450 | 44800 | 44850 | 44850 | 44800 | 544 |
| 421 | 20240906 | 121700 | 7233948950 | 44850 | 44850 | 44850 | 44850 | 57 |
| 422 | 20240906 | 121600 | 7231392500 | 44850 | 44850 | 44900 | 44850 | 59 |
| 423 | 20240906 | 121500 | 7228746250 | 44850 | 44850 | 44900 | 44850 | 230 |
| 424 | 20240906 | 121400 | 7218430500 | 44850 | 44850 | 44900 | 44850 | 93 |
| 425 | 20240906 | 121300 | 7214259050 | 44850 | 44850 | 44850 | 44850 | 118 |
| 426 | 20240906 | 121200 | 7208966750 | 44900 | 44850 | 44900 | 44800 | 140 |
| 427 | 20240906 | 121100 | 7202690150 | 44850 | 44900 | 44900 | 44850 | 208 |
| 428 | 20240906 | 121000 | 7193360950 | 44900 | 44900 | 44900 | 44850 | 156 |
| 429 | 20240906 | 120900 | 7186362100 | 44850 | 44850 | 44900 | 44850 | 86 |
| 430 | 20240906 | 120800 | 7182504400 | 44850 | 44850 | 44900 | 44850 | 435 |
| 431 | 20240906 | 120700 | 7162994450 | 44850 | 44850 | 44900 | 44800 | 98 |
| 432 | 20240906 | 120600 | 7158599500 | 44800 | 44800 | 44850 | 44800 | 524 |
| 433 | 20240906 | 120500 | 7135106450 | 44800 | 44800 | 44850 | 44800 | 275 |
| 434 | 20240906 | 120400 | 7122780750 | 44800 | 44750 | 44800 | 44750 | 482 |
| 435 | 20240906 | 120300 | 7101189850 | 44750 | 44750 | 44750 | 44750 | 128 |
| 436 | 20240906 | 120200 | 7095461850 | 44800 | 44750 | 44800 | 44750 | 195 |
| 437 | 20240906 | 120100 | 7086735500 | 44750 | 44750 | 44800 | 44750 | 103 |
| 438 | 20240906 | 120000 | 7082126200 | 44750 | 44700 | 44800 | 44700 | 246 |
| 439 | 20240906 | 115900 | 7071118950 | 44750 | 44700 | 44750 | 44700 | 473 |
| 440 | 20240906 | 115800 | 7049957750 | 44700 | 44750 | 44750 | 44700 | 200 |
| 441 | 20240906 | 115700 | 7041017200 | 44700 | 44750 | 44750 | 44700 | 161 |
| 442 | 20240906 | 115600 | 7033815250 | 44700 | 44700 | 44700 | 44700 | 588 |
| 443 | 20240906 | 115500 | 7007531650 | 44700 | 44750 | 44750 | 44700 | 354 |
| 444 | 20240906 | 115400 | 6991704850 | 44750 | 44700 | 44750 | 44700 | 84 |
| 445 | 20240906 | 115300 | 6987949050 | 44700 | 44700 | 44750 | 44700 | 258 |
| 446 | 20240906 | 115200 | 6976415350 | 44750 | 44700 | 44750 | 44700 | 98 |
| 447 | 20240906 | 115100 | 6972032400 | 44700 | 44750 | 44750 | 44650 | 2065 |
| 448 | 20240906 | 115000 | 6879729850 | 44750 | 44750 | 44750 | 44700 | 298 |
| 449 | 20240906 | 114900 | 6866397200 | 44750 | 44700 | 44800 | 44700 | 153 |
| 450 | 20240906 | 114800 | 6859552050 | 44750 | 44750 | 44750 | 44750 | 172 |
| 451 | 20240906 | 114700 | 6851855050 | 44750 | 44750 | 44750 | 44750 | 56 |
| 452 | 20240906 | 114600 | 6849349050 | 44750 | 44750 | 44750 | 44700 | 484 |
| 453 | 20240906 | 114500 | 6827703150 | 44700 | 44750 | 44800 | 44700 | 110 |
| 454 | 20240906 | 114400 | 6822780850 | 44750 | 44700 | 44750 | 44700 | 847 |
| 455 | 20240906 | 114300 | 6784881800 | 44700 | 44750 | 44750 | 44700 | 235 |
| 456 | 20240906 | 114200 | 6774372800 | 44750 | 44750 | 44750 | 44700 | 187 |
| 457 | 20240906 | 114100 | 6766012950 | 44750 | 44750 | 44800 | 44700 | 166 |
| 458 | 20240906 | 114000 | 6758584750 | 44750 | 44700 | 44800 | 44700 | 129 |
| 459 | 20240906 | 113900 | 6752813750 | 44750 | 44750 | 44750 | 44700 | 425 |
| 460 | 20240906 | 113800 | 6733815750 | 44750 | 44750 | 44750 | 44750 | 226 |
| 461 | 20240906 | 113700 | 6723702250 | 44750 | 44800 | 44800 | 44750 | 409 |
| 462 | 20240906 | 113600 | 6705397700 | 44750 | 44750 | 44800 | 44750 | 521 |
| 463 | 20240906 | 113500 | 6682082850 | 44750 | 44850 | 44850 | 44750 | 1816 |
| 464 | 20240906 | 113400 | 6600736100 | 44850 | 44800 | 44850 | 44800 | 187 |
| 465 | 20240906 | 113300 | 6592358400 | 44800 | 44850 | 44850 | 44800 | 950 |
| 466 | 20240906 | 113200 | 6549781350 | 44800 | 44800 | 44850 | 44750 | 362 |
| 467 | 20240906 | 113100 | 6533564900 | 44800 | 44800 | 44800 | 44750 | 544 |
| 468 | 20240906 | 113000 | 6509199850 | 44800 | 44800 | 44850 | 44800 | 1022 |
| 469 | 20240906 | 112900 | 6463413950 | 44800 | 44850 | 44850 | 44800 | 103 |
| 470 | 20240906 | 112800 | 6458799350 | 44850 | 44850 | 44900 | 44800 | 711 |
| 471 | 20240906 | 112700 | 6426930800 | 44850 | 44850 | 44850 | 44850 | 191 |
| 472 | 20240906 | 112600 | 6418364450 | 44850 | 44850 | 44900 | 44850 | 140 |
| 473 | 20240906 | 112500 | 6412085150 | 44900 | 44800 | 44900 | 44800 | 201 |
| 474 | 20240906 | 112400 | 6403067050 | 44850 | 44850 | 44850 | 44800 | 254 |
| 475 | 20240906 | 112300 | 6391678050 | 44850 | 44850 | 44850 | 44800 | 283 |
| 476 | 20240906 | 112200 | 6378988800 | 44850 | 44850 | 44900 | 44850 | 133 |
| 477 | 20240906 | 112100 | 6373022450 | 44850 | 44900 | 44900 | 44850 | 159 |
| 478 | 20240906 | 112000 | 6365885500 | 44900 | 44900 | 44900 | 44850 | 211 |
| 479 | 20240906 | 111900 | 6356413450 | 44900 | 44950 | 44950 | 44900 | 269 |
| 480 | 20240906 | 111800 | 6344333400 | 44950 | 44950 | 45000 | 44900 | 240 |
| 481 | 20240906 | 111700 | 6333548550 | 44950 | 44900 | 45000 | 44800 | 288 |
| 482 | 20240906 | 111600 | 6320617900 | 44900 | 44950 | 44950 | 44850 | 1268 |
| 483 | 20240906 | 111500 | 6263690450 | 44950 | 44950 | 44950 | 44900 | 310 |
| 484 | 20240906 | 111400 | 6249758550 | 44950 | 45000 | 45000 | 44900 | 1238 |
| 485 | 20240906 | 111300 | 6194108400 | 45000 | 44950 | 45000 | 44950 | 213 |
| 486 | 20240906 | 111200 | 6184532900 | 44950 | 45050 | 45050 | 44950 | 1104 |
| 487 | 20240906 | 111100 | 6134870250 | 45000 | 45000 | 45050 | 45000 | 630 |
| 488 | 20240906 | 111000 | 6106520000 | 45000 | 45050 | 45050 | 45000 | 165 |
| 489 | 20240906 | 110900 | 6099094700 | 45000 | 45100 | 45100 | 45000 | 127 |
| 490 | 20240906 | 110800 | 6093374800 | 45100 | 45100 | 45100 | 45000 | 662 |
| 491 | 20240906 | 110700 | 6063544700 | 45100 | 45100 | 45100 | 45050 | 187 |
| 492 | 20240906 | 110600 | 6055114350 | 45100 | 45050 | 45100 | 45000 | 392 |
| 493 | 20240906 | 110500 | 6037452650 | 45050 | 45050 | 45100 | 45000 | 133 |
| 494 | 20240906 | 110400 | 6031462900 | 45050 | 45050 | 45050 | 45000 | 347 |
| 495 | 20240906 | 110300 | 6015832200 | 45050 | 45000 | 45100 | 44950 | 430 |
| 496 | 20240906 | 110200 | 5996474200 | 44950 | 44950 | 45000 | 44950 | 402 |
| 497 | 20240906 | 110100 | 5978401300 | 44950 | 45000 | 45100 | 44950 | 280 |
| 498 | 20240906 | 110000 | 5965801000 | 45000 | 45050 | 45050 | 45000 | 837 |
| 499 | 20240906 | 105900 | 5928135400 | 45000 | 45050 | 45050 | 45000 | 12 |
| 500 | 20240906 | 105800 | 5927595300 | 45000 | 45100 | 45200 | 45000 | 310 |
| 501 | 20240906 | 105700 | 5913632700 | 45100 | 45050 | 45100 | 45050 | 36 |
| 502 | 20240906 | 105600 | 5912010850 | 44950 | 45000 | 45000 | 44950 | 787 |
| 503 | 20240906 | 105500 | 5876597100 | 45050 | 45100 | 45100 | 45000 | 299 |
| 504 | 20240906 | 105400 | 5863122150 | 45100 | 45200 | 45250 | 45100 | 2070 |
| 505 | 20240906 | 105300 | 5769560300 | 45250 | 45100 | 45250 | 45100 | 624 |
| 506 | 20240906 | 105200 | 5741354300 | 45100 | 45050 | 45100 | 44950 | 486 |
| 507 | 20240906 | 105100 | 5719484700 | 45050 | 45050 | 45100 | 45000 | 412 |
| 508 | 20240906 | 105000 | 5700933150 | 45100 | 45050 | 45100 | 45000 | 1728 |
| 509 | 20240906 | 104900 | 5623070950 | 45000 | 45050 | 45050 | 45000 | 2237 |
| 510 | 20240906 | 104800 | 5522354750 | 45000 | 45050 | 45050 | 45000 | 169 |
| 511 | 20240906 | 104700 | 5514743750 | 45100 | 45050 | 45100 | 45000 | 304 |
| 512 | 20240906 | 104600 | 5501057600 | 45000 | 45100 | 45100 | 45000 | 300 |
| 513 | 20240906 | 104500 | 5487549200 | 45100 | 45100 | 45100 | 45000 | 128 |
| 514 | 20240906 | 104400 | 5481780350 | 45050 | 45050 | 45100 | 45000 | 194 |
| 515 | 20240906 | 104300 | 5473039250 | 45050 | 45050 | 45050 | 45050 | 307 |
| 516 | 20240906 | 104200 | 5459208900 | 45100 | 45000 | 45100 | 45000 | 443 |
| 517 | 20240906 | 104100 | 5439264100 | 45000 | 45000 | 45050 | 45000 | 161 |
| 518 | 20240906 | 104000 | 5432019050 | 45000 | 45000 | 45050 | 44950 | 286 |
| 519 | 20240906 | 103900 | 5419150600 | 45050 | 45000 | 45050 | 44900 | 218 |
| 520 | 20240906 | 103800 | 5409343800 | 45050 | 45000 | 45050 | 44950 | 205 |
| 521 | 20240906 | 103700 | 5400120250 | 45000 | 44950 | 45000 | 44900 | 392 |
| 522 | 20240906 | 103600 | 5382489000 | 44950 | 44950 | 44950 | 44900 | 713 |
| 523 | 20240906 | 103500 | 5350467150 | 44950 | 45000 | 45000 | 44950 | 626 |
| 524 | 20240906 | 103400 | 5322321100 | 45050 | 45000 | 45050 | 45000 | 148 |
| 525 | 20240906 | 103300 | 5315659650 | 45100 | 45000 | 45100 | 45000 | 512 |
| 526 | 20240906 | 103200 | 5292599150 | 45000 | 45000 | 45000 | 45000 | 139 |
| 527 | 20240906 | 103100 | 5286344150 | 45000 | 45000 | 45100 | 45000 | 462 |
| 528 | 20240906 | 103000 | 5265550400 | 45000 | 45150 | 45150 | 45000 | 470 |
| 529 | 20240906 | 102900 | 5244377250 | 45150 | 45150 | 45200 | 45100 | 781 |
| 530 | 20240906 | 102800 | 5209111000 | 45150 | 45150 | 45150 | 45100 | 293 |
| 531 | 20240906 | 102700 | 5195883750 | 45100 | 45100 | 45150 | 45050 | 862 |
| 532 | 20240906 | 102600 | 5156978450 | 45050 | 44950 | 45100 | 44950 | 605 |
| 533 | 20240906 | 102500 | 5129740250 | 45000 | 45000 | 45000 | 44950 | 419 |
| 534 | 20240906 | 102400 | 5110887200 | 45000 | 44950 | 45000 | 44950 | 708 |
| 535 | 20240906 | 102300 | 5079033200 | 44950 | 44900 | 45000 | 44900 | 942 |
| 536 | 20240906 | 102200 | 5036695850 | 44950 | 44850 | 44950 | 44850 | 275 |
| 537 | 20240906 | 102100 | 5024352450 | 44850 | 44800 | 44900 | 44750 | 1843 |
| 538 | 20240906 | 102000 | 4941766850 | 44750 | 44750 | 44800 | 44700 | 1184 |
| 539 | 20240906 | 101900 | 4888775350 | 44750 | 44750 | 44750 | 44700 | 372 |
| 540 | 20240906 | 101800 | 4872130550 | 44700 | 44750 | 44750 | 44700 | 1097 |
| 541 | 20240906 | 101700 | 4823052050 | 44750 | 44750 | 44750 | 44650 | 627 |
| 542 | 20240906 | 101600 | 4795023450 | 44750 | 44700 | 44750 | 44700 | 361 |
| 543 | 20240906 | 101500 | 4778874500 | 44700 | 44700 | 44800 | 44650 | 479 |
| 544 | 20240906 | 101400 | 4757463050 | 44700 | 44850 | 44850 | 44700 | 332 |
| 545 | 20240906 | 101300 | 4742590350 | 44800 | 44600 | 44900 | 44550 | 1123 |
| 546 | 20240906 | 101200 | 4692399800 | 44550 | 44750 | 44800 | 44550 | 2978 |
| 547 | 20240906 | 101100 | 4559484700 | 44750 | 44750 | 44800 | 44750 | 673 |
| 548 | 20240906 | 101000 | 4529349650 | 44800 | 44650 | 44800 | 44650 | 916 |
| 549 | 20240906 | 100900 | 4488388750 | 44650 | 44600 | 44650 | 44600 | 2028 |
| 550 | 20240906 | 100800 | 4397900150 | 44650 | 44700 | 44700 | 44600 | 457 |
| 551 | 20240906 | 100700 | 4377496200 | 44750 | 44650 | 44850 | 44550 | 1306 |
| 552 | 20240906 | 100600 | 4319171400 | 44650 | 44800 | 44850 | 44600 | 5563 |
| 553 | 20240906 | 100500 | 4070802500 | 44800 | 44900 | 44900 | 44800 | 3041 |
| 554 | 20240906 | 100400 | 3934523800 | 44900 | 44850 | 44950 | 44800 | 336 |
| 555 | 20240906 | 100300 | 3919443700 | 44850 | 44900 | 44900 | 44800 | 1479 |
| 556 | 20240906 | 100200 | 3853100600 | 44900 | 45000 | 45000 | 44850 | 1876 |
| 557 | 20240906 | 100100 | 3768907600 | 45000 | 45050 | 45050 | 44900 | 1723 |
| 558 | 20240906 | 100000 | 3691438450 | 45050 | 45000 | 45050 | 44950 | 2627 |
| 559 | 20240906 | 095900 | 3573305200 | 44950 | 44950 | 45000 | 44950 | 633 |
| 560 | 20240906 | 095800 | 3544823500 | 45000 | 45050 | 45100 | 44950 | 2286 |
| 561 | 20240906 | 095700 | 3441888400 | 45100 | 45100 | 45200 | 45100 | 701 |
| 562 | 20240906 | 095600 | 3410260500 | 45150 | 45200 | 45200 | 45150 | 198 |
| 563 | 20240906 | 095500 | 3401313350 | 45250 | 45100 | 45250 | 45100 | 189 |
| 564 | 20240906 | 095400 | 3392775950 | 45250 | 45200 | 45250 | 45000 | 615 |
| 565 | 20240906 | 095300 | 3364970250 | 45200 | 45200 | 45200 | 44950 | 1977 |
| 566 | 20240906 | 095200 | 3275850150 | 45250 | 45000 | 45250 | 45000 | 1163 |
| 567 | 20240906 | 095100 | 3223412350 | 45050 | 45050 | 45100 | 45000 | 3957 |
| 568 | 20240906 | 095000 | 3045329850 | 45050 | 45100 | 45100 | 45050 | 2252 |
| 569 | 20240906 | 094900 | 2943854450 | 45100 | 45050 | 45100 | 45050 | 3182 |
| 570 | 20240906 | 094800 | 2800458900 | 45100 | 45100 | 45150 | 45050 | 805 |
| 571 | 20240906 | 094700 | 2764147250 | 45150 | 45100 | 45200 | 45100 | 1061 |
| 572 | 20240906 | 094600 | 2716249550 | 45150 | 45200 | 45200 | 45100 | 498 |
| 573 | 20240906 | 094500 | 2693769000 | 45250 | 45250 | 45300 | 45200 | 436 |
| 574 | 20240906 | 094400 | 2674056100 | 45200 | 45250 | 45350 | 45200 | 234 |
| 575 | 20240906 | 094300 | 2663472100 | 45250 | 45350 | 45400 | 45200 | 889 |
| 576 | 20240906 | 094200 | 2623233900 | 45300 | 45300 | 45400 | 45300 | 568 |
| 577 | 20240906 | 094100 | 2597486400 | 45300 | 45200 | 45350 | 45150 | 573 |
| 578 | 20240906 | 094000 | 2571526050 | 45200 | 45100 | 45350 | 45100 | 347 |
| 579 | 20240906 | 093900 | 2555840450 | 45300 | 45300 | 45350 | 45100 | 869 |
| 580 | 20240906 | 093800 | 2516581550 | 45300 | 45050 | 45350 | 45050 | 681 |
| 581 | 20240906 | 093700 | 2485810350 | 45100 | 45100 | 45400 | 45050 | 1130 |
| 582 | 20240906 | 093600 | 2434870300 | 45100 | 45100 | 45400 | 45050 | 3146 |
| 583 | 20240906 | 093500 | 2292985150 | 45150 | 45300 | 45300 | 45150 | 1715 |
| 584 | 20240906 | 093400 | 2215496600 | 45300 | 45300 | 45300 | 45250 | 1402 |
| 585 | 20240906 | 093300 | 2151999600 | 45300 | 45500 | 45500 | 45300 | 2519 |
| 586 | 20240906 | 093200 | 2037772050 | 45500 | 45500 | 45550 | 45450 | 232 |
| 587 | 20240906 | 093100 | 2027222900 | 45500 | 45400 | 45500 | 45400 | 180 |
| 588 | 20240906 | 093000 | 2019041250 | 45400 | 45400 | 45500 | 45400 | 3843 |
| 589 | 20240906 | 092900 | 1844528300 | 45400 | 45550 | 45550 | 45400 | 552 |
| 590 | 20240906 | 092800 | 1819425350 | 45550 | 45350 | 45550 | 45350 | 2065 |
| 591 | 20240906 | 092700 | 1725590600 | 45400 | 45450 | 45500 | 45350 | 1425 |
| 592 | 20240906 | 092600 | 1660882650 | 45450 | 45500 | 45600 | 45400 | 1459 |
| 593 | 20240906 | 092500 | 1594567700 | 45450 | 45500 | 45550 | 45400 | 1435 |
| 594 | 20240906 | 092400 | 1529335900 | 45400 | 45600 | 45600 | 45400 | 1789 |
| 595 | 20240906 | 092300 | 1448001900 | 45600 | 45600 | 45600 | 45500 | 135 |
| 596 | 20240906 | 092200 | 1441858100 | 45600 | 45500 | 45600 | 45500 | 462 |
| 597 | 20240906 | 092100 | 1420829350 | 45550 | 45650 | 45650 | 45500 | 809 |
| 598 | 20240906 | 092000 | 1383991800 | 45650 | 45600 | 45650 | 45550 | 646 |
| 599 | 20240906 | 091900 | 1354558450 | 45650 | 45600 | 45650 | 45550 | 570 |
| 600 | 20240906 | 091800 | 1328587600 | 45550 | 45550 | 45650 | 45550 | 238 |
| 601 | 20240906 | 091700 | 1317741500 | 45550 | 45650 | 45700 | 45500 | 2721 |
| 602 | 20240906 | 091600 | 1193828150 | 45650 | 45700 | 45700 | 45550 | 2322 |
| 603 | 20240906 | 091500 | 1087920150 | 45700 | 45800 | 45800 | 45650 | 2451 |
| 604 | 20240906 | 091400 | 975883550 | 45800 | 45950 | 45950 | 45800 | 3862 |
| 605 | 20240906 | 091300 | 798753750 | 45950 | 45950 | 46000 | 45950 | 755 |
| 606 | 20240906 | 091200 | 764025350 | 45950 | 45950 | 46000 | 45950 | 339 |
| 607 | 20240906 | 091100 | 748443550 | 45950 | 45900 | 45950 | 45900 | 71 |
| 608 | 20240906 | 091000 | 745184350 | 45950 | 45800 | 45950 | 45800 | 852 |
| 609 | 20240906 | 090900 | 706115500 | 45800 | 45750 | 45800 | 45750 | 250 |
| 610 | 20240906 | 090800 | 694676850 | 45800 | 45850 | 45850 | 45800 | 236 |
| 611 | 20240906 | 090700 | 683865200 | 45800 | 45950 | 45950 | 45750 | 1076 |
| 612 | 20240906 | 090600 | 634551750 | 45900 | 45900 | 45950 | 45850 | 1227 |
| 613 | 20240906 | 090500 | 578255750 | 45900 | 45850 | 45950 | 45800 | 780 |
| 614 | 20240906 | 090400 | 542466700 | 45850 | 46000 | 46050 | 45850 | 1487 |
| 615 | 20240906 | 090300 | 474133050 | 45950 | 45950 | 46100 | 45900 | 1139 |
| 616 | 20240906 | 090200 | 421759700 | 46000 | 45900 | 46050 | 45850 | 1175 |
| 617 | 20240906 | 090100 | 367766500 | 45900 | 46000 | 46000 | 45900 | 1100 |
| 618 | 20240906 | 090000 | 317263550 | 46000 | 45700 | 46100 | 45700 | 6635 |