34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 192000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 9019 |
| 3 | 20240906 | 191900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240906 | 191800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240906 | 191700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240906 | 191600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240906 | 191500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240906 | 191400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240906 | 191300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240906 | 191200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240906 | 191100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240906 | 191000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240906 | 190900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240906 | 190800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240906 | 190700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240906 | 190600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240906 | 190500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240906 | 190400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240906 | 190300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240906 | 190200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240906 | 190100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240906 | 190000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240906 | 185900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240906 | 185800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240906 | 185700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240906 | 185600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240906 | 185500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240906 | 185400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240906 | 185300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240906 | 185200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240906 | 185100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240906 | 185000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 9019 |
| 33 | 20240906 | 184900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240906 | 184800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240906 | 184700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240906 | 184600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240906 | 184500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240906 | 184400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240906 | 184300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240906 | 184200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240906 | 184100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240906 | 184000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240906 | 183900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240906 | 183800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240906 | 183700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240906 | 183600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240906 | 183500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240906 | 183400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240906 | 183300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240906 | 183200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240906 | 183100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240906 | 183000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240906 | 182900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240906 | 182800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240906 | 182700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240906 | 182600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240906 | 182500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240906 | 182400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240906 | 182300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240906 | 182200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240906 | 182100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240906 | 182000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 9019 |
| 63 | 20240906 | 181900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240906 | 181800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240906 | 181700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240906 | 181600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240906 | 181500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240906 | 181400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240906 | 181300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240906 | 181200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240906 | 181100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240906 | 181000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240906 | 180900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240906 | 180800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240906 | 180700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240906 | 180600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240906 | 180500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240906 | 180400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240906 | 180300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240906 | 180200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240906 | 180100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240906 | 180000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240906 | 175900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240906 | 175800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240906 | 175700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240906 | 175600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240906 | 175500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240906 | 175400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240906 | 175300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240906 | 175200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240906 | 175100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240906 | 175000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 9019 |
| 93 | 20240906 | 174900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240906 | 174800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240906 | 174700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240906 | 174600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240906 | 174500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240906 | 174400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240906 | 174300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240906 | 174200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240906 | 174100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240906 | 174000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240906 | 173900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240906 | 173800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240906 | 173700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240906 | 173600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240906 | 173500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240906 | 173400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240906 | 173300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240906 | 173200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240906 | 173100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240906 | 173000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240906 | 172900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240906 | 172800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240906 | 172700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240906 | 172600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240906 | 172500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240906 | 172400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240906 | 172300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240906 | 172200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240906 | 172100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240906 | 172000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 9019 |
| 123 | 20240906 | 171900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240906 | 171800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240906 | 171700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240906 | 171600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240906 | 171500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240906 | 171400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240906 | 171300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240906 | 171200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240906 | 171100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240906 | 171000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240906 | 170900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240906 | 170800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240906 | 170700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240906 | 170600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240906 | 170500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240906 | 170400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240906 | 170300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240906 | 170200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240906 | 170100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240906 | 170000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240906 | 165900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240906 | 165800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240906 | 165700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240906 | 165600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240906 | 165500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240906 | 165400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240906 | 165300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240906 | 165200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240906 | 165100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240906 | 165000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 9019 |
| 153 | 20240906 | 164900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240906 | 164800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240906 | 164700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240906 | 164600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240906 | 164500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240906 | 164400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240906 | 164300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240906 | 164200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240906 | 164100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240906 | 164000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240906 | 163900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240906 | 163800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240906 | 163700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240906 | 163600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240906 | 163500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240906 | 163400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240906 | 163300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240906 | 163200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240906 | 163100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240906 | 163000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240906 | 162900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240906 | 162800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240906 | 162700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240906 | 162600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240906 | 162500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240906 | 162400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240906 | 162300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240906 | 162200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240906 | 162100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240906 | 162000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 9019 |
| 183 | 20240906 | 161900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240906 | 161800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20240906 | 161700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20240906 | 161600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20240906 | 161500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240906 | 161400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240906 | 161300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240906 | 161200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20240906 | 161100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240906 | 161000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240906 | 160900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240906 | 160800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240906 | 160700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240906 | 160600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240906 | 160500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240906 | 160400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240906 | 160300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240906 | 160200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20240906 | 160100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20240906 | 160000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20240906 | 155900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20240906 | 155800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20240906 | 155700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20240906 | 155600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20240906 | 155500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20240906 | 155400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20240906 | 155300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20240906 | 155200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20240906 | 155100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20240906 | 155000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 9019 |
| 213 | 20240906 | 154900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20240906 | 154800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20240906 | 154700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20240906 | 154600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20240906 | 154500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20240906 | 154400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20240906 | 154300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20240906 | 154200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20240906 | 154100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20240906 | 154000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20240906 | 153900 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20240906 | 153800 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20240906 | 153700 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20240906 | 153600 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20240906 | 153500 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20240906 | 153400 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20240906 | 153300 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20240906 | 153200 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20240906 | 153100 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20240906 | 153000 | 30269805750 | 33900 | 33900 | 33900 | 33900 | 9019 |
| 233 | 20240906 | 152900 | 29964061650 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20240906 | 152800 | 29964061650 | 33950 | 33950 | 33950 | 33950 | 0 |
| 235 | 20240906 | 152700 | 29964061650 | 33950 | 33950 | 33950 | 33950 | 0 |
| 236 | 20240906 | 152600 | 29964061650 | 33950 | 33950 | 33950 | 33950 | 0 |
| 237 | 20240906 | 152500 | 29964061650 | 33950 | 33950 | 33950 | 33950 | 0 |
| 238 | 20240906 | 152400 | 29964061650 | 33950 | 33950 | 33950 | 33950 | 0 |
| 239 | 20240906 | 152300 | 29964061650 | 33950 | 33950 | 33950 | 33950 | 0 |
| 240 | 20240906 | 152200 | 29964061650 | 33950 | 33950 | 33950 | 33950 | 0 |
| 241 | 20240906 | 152100 | 29964061650 | 33950 | 33950 | 33950 | 33950 | 0 |
| 242 | 20240906 | 152000 | 29964061650 | 33950 | 33950 | 33950 | 33950 | 0 |
| 243 | 20240906 | 151900 | 29964061650 | 33950 | 33950 | 34000 | 33900 | 1348 |
| 244 | 20240906 | 151800 | 29918296000 | 33950 | 33900 | 33950 | 33850 | 4294 |
| 245 | 20240906 | 151700 | 29772644800 | 33900 | 33950 | 33950 | 33850 | 3141 |
| 246 | 20240906 | 151600 | 29666167850 | 33950 | 33950 | 33950 | 33900 | 1234 |
| 247 | 20240906 | 151500 | 29624318400 | 33900 | 33900 | 33950 | 33850 | 1984 |
| 248 | 20240906 | 151400 | 29557060400 | 33900 | 33850 | 33900 | 33800 | 931 |
| 249 | 20240906 | 151300 | 29525527600 | 33850 | 33900 | 33900 | 33800 | 2591 |
| 250 | 20240906 | 151200 | 29437813700 | 33850 | 33900 | 33900 | 33850 | 1095 |
| 251 | 20240906 | 151100 | 29400733650 | 33900 | 33900 | 33950 | 33850 | 857 |
| 252 | 20240906 | 151000 | 29371684300 | 33950 | 33950 | 34000 | 33900 | 1787 |
| 253 | 20240906 | 150900 | 29311072700 | 34000 | 33950 | 34000 | 33850 | 1993 |
| 254 | 20240906 | 150800 | 29243526500 | 33900 | 33850 | 33950 | 33800 | 1804 |
| 255 | 20240906 | 150700 | 29182411250 | 33850 | 33950 | 33950 | 33850 | 770 |
| 256 | 20240906 | 150600 | 29156327200 | 33950 | 33950 | 33950 | 33850 | 1634 |
| 257 | 20240906 | 150500 | 29100958450 | 33950 | 34050 | 34050 | 33900 | 986 |
| 258 | 20240906 | 150400 | 29067467650 | 34050 | 34000 | 34050 | 33950 | 1237 |
| 259 | 20240906 | 150300 | 29025405350 | 34000 | 34000 | 34050 | 33950 | 801 |
| 260 | 20240906 | 150200 | 28998164350 | 34000 | 34000 | 34000 | 33950 | 558 |
| 261 | 20240906 | 150100 | 28979202950 | 34000 | 34050 | 34100 | 34000 | 2257 |
| 262 | 20240906 | 150000 | 28902445400 | 34050 | 34100 | 34100 | 34050 | 1075 |
| 263 | 20240906 | 145900 | 28865824100 | 34100 | 34050 | 34100 | 34000 | 614 |
| 264 | 20240906 | 145800 | 28844903300 | 34050 | 34100 | 34150 | 34000 | 2337 |
| 265 | 20240906 | 145700 | 28765295600 | 34150 | 34200 | 34200 | 34100 | 1754 |
| 266 | 20240906 | 145600 | 28705406000 | 34200 | 34250 | 34250 | 34150 | 2412 |
| 267 | 20240906 | 145500 | 28622859550 | 34300 | 34250 | 34300 | 34250 | 515 |
| 268 | 20240906 | 145400 | 28605206700 | 34300 | 34300 | 34300 | 34250 | 872 |
| 269 | 20240906 | 145300 | 28575307350 | 34300 | 34200 | 34300 | 34200 | 880 |
| 270 | 20240906 | 145200 | 28545158000 | 34200 | 34250 | 34250 | 34200 | 866 |
| 271 | 20240906 | 145100 | 28515523550 | 34250 | 34250 | 34250 | 34200 | 719 |
| 272 | 20240906 | 145000 | 28490901500 | 34250 | 34250 | 34250 | 34200 | 1363 |
| 273 | 20240906 | 144900 | 28444239950 | 34250 | 34200 | 34300 | 34200 | 7283 |
| 274 | 20240906 | 144800 | 28194979550 | 34200 | 34100 | 34200 | 34100 | 11915 |
| 275 | 20240906 | 144700 | 27788060400 | 34100 | 34100 | 34150 | 34100 | 1155 |
| 276 | 20240906 | 144600 | 27748636650 | 34050 | 34050 | 34150 | 34000 | 4630 |
| 277 | 20240906 | 144500 | 27590815850 | 34050 | 34050 | 34050 | 34000 | 797 |
| 278 | 20240906 | 144400 | 27563682450 | 34050 | 34050 | 34050 | 34000 | 709 |
| 279 | 20240906 | 144300 | 27539547050 | 34050 | 34000 | 34050 | 34000 | 800 |
| 280 | 20240906 | 144200 | 27512335250 | 34050 | 34050 | 34050 | 34000 | 1281 |
| 281 | 20240906 | 144100 | 27468773150 | 34050 | 34100 | 34100 | 34000 | 3855 |
| 282 | 20240906 | 144000 | 27337398950 | 34100 | 34050 | 34100 | 34000 | 1629 |
| 283 | 20240906 | 143900 | 27281920550 | 34050 | 34050 | 34050 | 34000 | 633 |
| 284 | 20240906 | 143800 | 27260371550 | 34050 | 34050 | 34050 | 34000 | 582 |
| 285 | 20240906 | 143700 | 27240567550 | 34000 | 34050 | 34050 | 34000 | 1770 |
| 286 | 20240906 | 143600 | 27180365550 | 34050 | 33950 | 34050 | 33900 | 4338 |
| 287 | 20240906 | 143500 | 27032877100 | 33900 | 33950 | 33950 | 33900 | 438 |
| 288 | 20240906 | 143400 | 27018008900 | 33950 | 33900 | 33950 | 33900 | 480 |
| 289 | 20240906 | 143300 | 27001722800 | 33950 | 33900 | 33950 | 33850 | 1545 |
| 290 | 20240906 | 143200 | 26949397200 | 33900 | 33950 | 34000 | 33850 | 1356 |
| 291 | 20240906 | 143100 | 26903395750 | 33950 | 33950 | 34000 | 33900 | 613 |
| 292 | 20240906 | 143000 | 26882592000 | 33950 | 33900 | 33950 | 33900 | 1008 |
| 293 | 20240906 | 142900 | 26848376450 | 33950 | 33850 | 33950 | 33850 | 2761 |
| 294 | 20240906 | 142800 | 26754770550 | 33900 | 33800 | 33900 | 33800 | 4320 |
| 295 | 20240906 | 142700 | 26608439250 | 33800 | 33700 | 33800 | 33700 | 3054 |
| 296 | 20240906 | 142600 | 26505300750 | 33750 | 33700 | 33750 | 33650 | 1745 |
| 297 | 20240906 | 142500 | 26446496150 | 33700 | 33650 | 33700 | 33600 | 1883 |
| 298 | 20240906 | 142400 | 26383135800 | 33700 | 33700 | 33700 | 33550 | 683 |
| 299 | 20240906 | 142300 | 26360150300 | 33700 | 33700 | 33700 | 33650 | 459 |
| 300 | 20240906 | 142200 | 26344701750 | 33700 | 33600 | 33700 | 33500 | 1334 |
| 301 | 20240906 | 142100 | 26299854250 | 33550 | 33600 | 33650 | 33550 | 655 |
| 302 | 20240906 | 142000 | 26277860400 | 33600 | 33600 | 33650 | 33550 | 1020 |
| 303 | 20240906 | 141900 | 26243618450 | 33650 | 33700 | 33700 | 33550 | 566 |
| 304 | 20240906 | 141800 | 26224588650 | 33650 | 33600 | 33700 | 33550 | 1535 |
| 305 | 20240906 | 141700 | 26173027450 | 33550 | 33600 | 33600 | 33500 | 1128 |
| 306 | 20240906 | 141600 | 26135182950 | 33550 | 33550 | 33600 | 33550 | 638 |
| 307 | 20240906 | 141500 | 26113766050 | 33600 | 33550 | 33600 | 33550 | 742 |
| 308 | 20240906 | 141400 | 26088869850 | 33550 | 33550 | 33650 | 33550 | 407 |
| 309 | 20240906 | 141300 | 26075211300 | 33650 | 33600 | 33650 | 33550 | 436 |
| 310 | 20240906 | 141200 | 26060571050 | 33600 | 33550 | 33600 | 33550 | 707 |
| 311 | 20240906 | 141100 | 26036842900 | 33600 | 33550 | 33600 | 33550 | 114 |
| 312 | 20240906 | 141000 | 26033015750 | 33550 | 33600 | 33650 | 33550 | 403 |
| 313 | 20240906 | 140900 | 26019487350 | 33600 | 33600 | 33650 | 33600 | 1110 |
| 314 | 20240906 | 140800 | 25982187900 | 33600 | 33650 | 33700 | 33600 | 1153 |
| 315 | 20240906 | 140700 | 25943401350 | 33700 | 33650 | 33700 | 33650 | 479 |
| 316 | 20240906 | 140600 | 25927282450 | 33650 | 33750 | 33750 | 33650 | 367 |
| 317 | 20240906 | 140500 | 25914914750 | 33750 | 33700 | 33750 | 33700 | 495 |
| 318 | 20240906 | 140400 | 25898219400 | 33700 | 33700 | 33750 | 33700 | 308 |
| 319 | 20240906 | 140300 | 25887834350 | 33700 | 33750 | 33750 | 33700 | 210 |
| 320 | 20240906 | 140200 | 25880757300 | 33750 | 33750 | 33750 | 33700 | 1383 |
| 321 | 20240906 | 140100 | 25834082650 | 33750 | 33750 | 33800 | 33750 | 151 |
| 322 | 20240906 | 140000 | 25828985950 | 33700 | 33700 | 33750 | 33700 | 531 |
| 323 | 20240906 | 135900 | 25811071700 | 33700 | 33700 | 33750 | 33700 | 139 |
| 324 | 20240906 | 135800 | 25806382650 | 33650 | 33650 | 33700 | 33650 | 765 |
| 325 | 20240906 | 135700 | 25780618500 | 33650 | 33600 | 33650 | 33600 | 481 |
| 326 | 20240906 | 135600 | 25764439850 | 33600 | 33700 | 33700 | 33600 | 74 |
| 327 | 20240906 | 135500 | 25761951450 | 33650 | 33650 | 33650 | 33600 | 328 |
| 328 | 20240906 | 135400 | 25750916650 | 33600 | 33600 | 33600 | 33600 | 199 |
| 329 | 20240906 | 135300 | 25744230250 | 33600 | 33600 | 33600 | 33600 | 60 |
| 330 | 20240906 | 135200 | 25742214250 | 33600 | 33650 | 33650 | 33600 | 104 |
| 331 | 20240906 | 135100 | 25738719500 | 33600 | 33600 | 33650 | 33600 | 152 |
| 332 | 20240906 | 135000 | 25733612050 | 33600 | 33650 | 33700 | 33600 | 1191 |
| 333 | 20240906 | 134900 | 25693588850 | 33650 | 33650 | 33700 | 33600 | 372 |
| 334 | 20240906 | 134800 | 25681071050 | 33650 | 33650 | 33650 | 33600 | 659 |
| 335 | 20240906 | 134700 | 25658904300 | 33650 | 33650 | 33650 | 33650 | 364 |
| 336 | 20240906 | 134600 | 25646655700 | 33650 | 33700 | 33700 | 33650 | 547 |
| 337 | 20240906 | 134500 | 25628222150 | 33700 | 33750 | 33750 | 33650 | 3308 |
| 338 | 20240906 | 134400 | 25516752200 | 33750 | 33700 | 33750 | 33700 | 413 |
| 339 | 20240906 | 134300 | 25502819550 | 33700 | 33700 | 33750 | 33700 | 306 |
| 340 | 20240906 | 134200 | 25492496200 | 33700 | 33750 | 33750 | 33700 | 217 |
| 341 | 20240906 | 134100 | 25485179950 | 33750 | 33700 | 33750 | 33700 | 94 |
| 342 | 20240906 | 134000 | 25482011800 | 33700 | 33750 | 33750 | 33700 | 161 |
| 343 | 20240906 | 133900 | 25476579650 | 33700 | 33750 | 33750 | 33700 | 86 |
| 344 | 20240906 | 133800 | 25473680950 | 33700 | 33700 | 33750 | 33700 | 198 |
| 345 | 20240906 | 133700 | 25467005850 | 33700 | 33750 | 33750 | 33650 | 226 |
| 346 | 20240906 | 133600 | 25459385950 | 33750 | 33650 | 33750 | 33650 | 572 |
| 347 | 20240906 | 133500 | 25440117550 | 33650 | 33650 | 33650 | 33650 | 57 |
| 348 | 20240906 | 133400 | 25438199500 | 33650 | 33750 | 33750 | 33650 | 188 |
| 349 | 20240906 | 133300 | 25431867750 | 33750 | 33700 | 33750 | 33700 | 128 |
| 350 | 20240906 | 133200 | 25427554050 | 33700 | 33650 | 33700 | 33650 | 569 |
| 351 | 20240906 | 133100 | 25408378950 | 33700 | 33650 | 33700 | 33650 | 129 |
| 352 | 20240906 | 133000 | 25404037450 | 33650 | 33700 | 33700 | 33650 | 823 |
| 353 | 20240906 | 132900 | 25376334400 | 33700 | 33750 | 33750 | 33650 | 179 |
| 354 | 20240906 | 132800 | 25370304500 | 33750 | 33700 | 33750 | 33650 | 245 |
| 355 | 20240906 | 132700 | 25362051900 | 33750 | 33850 | 33850 | 33700 | 3117 |
| 356 | 20240906 | 132600 | 25256854950 | 33850 | 33800 | 33900 | 33800 | 717 |
| 357 | 20240906 | 132500 | 25232589750 | 33800 | 33900 | 33900 | 33800 | 372 |
| 358 | 20240906 | 132400 | 25219989850 | 33900 | 33900 | 33950 | 33850 | 2195 |
| 359 | 20240906 | 132300 | 25145604400 | 33850 | 33750 | 33850 | 33750 | 675 |
| 360 | 20240906 | 132200 | 25122780050 | 33800 | 33850 | 33850 | 33750 | 1052 |
| 361 | 20240906 | 132100 | 25087221250 | 33850 | 33850 | 33850 | 33800 | 436 |
| 362 | 20240906 | 132000 | 25072475350 | 33850 | 33800 | 33850 | 33800 | 272 |
| 363 | 20240906 | 131900 | 25063280400 | 33800 | 33850 | 33850 | 33800 | 227 |
| 364 | 20240906 | 131800 | 25055596950 | 33850 | 33850 | 33850 | 33850 | 389 |
| 365 | 20240906 | 131700 | 25042429300 | 33850 | 33850 | 33900 | 33850 | 388 |
| 366 | 20240906 | 131600 | 25029290200 | 33800 | 33750 | 33800 | 33750 | 705 |
| 367 | 20240906 | 131500 | 25005489000 | 33700 | 33750 | 33750 | 33700 | 60 |
| 368 | 20240906 | 131400 | 25003466950 | 33700 | 33650 | 33700 | 33650 | 326 |
| 369 | 20240906 | 131300 | 24992488050 | 33700 | 33650 | 33700 | 33650 | 438 |
| 370 | 20240906 | 131200 | 24977728500 | 33650 | 33700 | 33700 | 33650 | 202 |
| 371 | 20240906 | 131100 | 24970927550 | 33700 | 33700 | 33750 | 33650 | 280 |
| 372 | 20240906 | 131000 | 24961492850 | 33700 | 33650 | 33700 | 33600 | 1113 |
| 373 | 20240906 | 130900 | 24924068650 | 33600 | 33600 | 33600 | 33550 | 356 |
| 374 | 20240906 | 130800 | 24912108350 | 33600 | 33550 | 33650 | 33550 | 357 |
| 375 | 20240906 | 130700 | 24900119050 | 33500 | 33500 | 33550 | 33500 | 263 |
| 376 | 20240906 | 130600 | 24891304650 | 33550 | 33550 | 33550 | 33500 | 709 |
| 377 | 20240906 | 130500 | 24867541350 | 33500 | 33500 | 33550 | 33500 | 148 |
| 378 | 20240906 | 130400 | 24862578300 | 33500 | 33500 | 33550 | 33500 | 737 |
| 379 | 20240906 | 130300 | 24837885000 | 33500 | 33550 | 33550 | 33500 | 1167 |
| 380 | 20240906 | 130200 | 24798790450 | 33500 | 33550 | 33550 | 33500 | 2717 |
| 381 | 20240906 | 130100 | 24707679100 | 33600 | 33600 | 33650 | 33550 | 615 |
| 382 | 20240906 | 130000 | 24687008300 | 33600 | 33650 | 33650 | 33600 | 1536 |
| 383 | 20240906 | 125900 | 24635362250 | 33700 | 33650 | 33700 | 33650 | 244 |
| 384 | 20240906 | 125800 | 24627151300 | 33750 | 33700 | 33750 | 33650 | 419 |
| 385 | 20240906 | 125700 | 24613037250 | 33700 | 33650 | 33750 | 33650 | 260 |
| 386 | 20240906 | 125600 | 24604270200 | 33650 | 33550 | 33650 | 33550 | 90 |
| 387 | 20240906 | 125500 | 24601249100 | 33550 | 33600 | 33600 | 33550 | 427 |
| 388 | 20240906 | 125400 | 24586904100 | 33600 | 33650 | 33650 | 33600 | 1274 |
| 389 | 20240906 | 125300 | 24544084150 | 33650 | 33650 | 33700 | 33650 | 192 |
| 390 | 20240906 | 125200 | 24537622750 | 33650 | 33650 | 33650 | 33650 | 1687 |
| 391 | 20240906 | 125100 | 24480855200 | 33650 | 33700 | 33700 | 33650 | 1844 |
| 392 | 20240906 | 125000 | 24418750800 | 33700 | 33800 | 33800 | 33700 | 935 |
| 393 | 20240906 | 124900 | 24387201950 | 33800 | 33850 | 33850 | 33750 | 452 |
| 394 | 20240906 | 124800 | 24371924050 | 33850 | 33900 | 33900 | 33850 | 90 |
| 395 | 20240906 | 124700 | 24368875800 | 33900 | 33900 | 33900 | 33850 | 321 |
| 396 | 20240906 | 124600 | 24357995550 | 33900 | 33850 | 33900 | 33850 | 914 |
| 397 | 20240906 | 124500 | 24327029250 | 33900 | 33900 | 33900 | 33900 | 215 |
| 398 | 20240906 | 124400 | 24319740750 | 33850 | 33900 | 33900 | 33850 | 275 |
| 399 | 20240906 | 124300 | 24310430900 | 33950 | 33900 | 33950 | 33850 | 200 |
| 400 | 20240906 | 124200 | 24303656950 | 33850 | 33800 | 33850 | 33800 | 1478 |
| 401 | 20240906 | 124100 | 24253692150 | 33750 | 33800 | 33800 | 33750 | 305 |
| 402 | 20240906 | 124000 | 24243388350 | 33800 | 33750 | 33800 | 33750 | 149 |
| 403 | 20240906 | 123900 | 24238359550 | 33750 | 33750 | 33750 | 33750 | 363 |
| 404 | 20240906 | 123800 | 24226108300 | 33750 | 33750 | 33750 | 33700 | 388 |
| 405 | 20240906 | 123700 | 24213013350 | 33800 | 33750 | 33800 | 33750 | 636 |
| 406 | 20240906 | 123600 | 24191548300 | 33750 | 33750 | 33750 | 33750 | 653 |
| 407 | 20240906 | 123500 | 24169509550 | 33750 | 33800 | 33800 | 33750 | 267 |
| 408 | 20240906 | 123400 | 24160494400 | 33800 | 33800 | 33800 | 33800 | 130 |
| 409 | 20240906 | 123300 | 24156100400 | 33800 | 33900 | 33950 | 33800 | 1680 |
| 410 | 20240906 | 123200 | 24099274250 | 33950 | 33950 | 33950 | 33900 | 75 |
| 411 | 20240906 | 123100 | 24096731450 | 33950 | 34000 | 34000 | 33950 | 836 |
| 412 | 20240906 | 123000 | 24068341250 | 33950 | 34100 | 34100 | 33950 | 908 |
| 413 | 20240906 | 122900 | 24037464250 | 34100 | 34000 | 34100 | 34000 | 624 |
| 414 | 20240906 | 122800 | 24016203550 | 34000 | 34000 | 34100 | 34000 | 951 |
| 415 | 20240906 | 122700 | 23983816800 | 34000 | 33950 | 34000 | 33950 | 309 |
| 416 | 20240906 | 122600 | 23973323850 | 34000 | 34000 | 34050 | 34000 | 251 |
| 417 | 20240906 | 122500 | 23964787500 | 34000 | 33900 | 34050 | 33900 | 3109 |
| 418 | 20240906 | 122400 | 23859006800 | 33900 | 33850 | 33900 | 33850 | 475 |
| 419 | 20240906 | 122300 | 23842908700 | 33850 | 33850 | 33900 | 33850 | 444 |
| 420 | 20240906 | 122200 | 23827869600 | 33850 | 33850 | 33850 | 33750 | 432 |
| 421 | 20240906 | 122100 | 23813264500 | 33900 | 33900 | 33950 | 33850 | 917 |
| 422 | 20240906 | 122000 | 23782181400 | 33900 | 33900 | 33900 | 33850 | 401 |
| 423 | 20240906 | 121900 | 23768605450 | 33900 | 33800 | 33900 | 33800 | 490 |
| 424 | 20240906 | 121800 | 23752011900 | 33800 | 33800 | 33850 | 33800 | 209 |
| 425 | 20240906 | 121700 | 23744942350 | 33800 | 33900 | 33900 | 33800 | 338 |
| 426 | 20240906 | 121600 | 23733496650 | 33850 | 33850 | 33900 | 33850 | 200 |
| 427 | 20240906 | 121500 | 23726720950 | 33850 | 33900 | 33950 | 33850 | 955 |
| 428 | 20240906 | 121400 | 23694344150 | 33900 | 33900 | 33900 | 33850 | 538 |
| 429 | 20240906 | 121300 | 23676108000 | 33900 | 33800 | 33950 | 33800 | 408 |
| 430 | 20240906 | 121200 | 23662293350 | 33750 | 33800 | 33850 | 33750 | 812 |
| 431 | 20240906 | 121100 | 23634851000 | 33800 | 34000 | 34050 | 33800 | 4362 |
| 432 | 20240906 | 121000 | 23486851300 | 34000 | 34000 | 34050 | 34000 | 309 |
| 433 | 20240906 | 120900 | 23476340350 | 34050 | 34050 | 34050 | 34000 | 912 |
| 434 | 20240906 | 120800 | 23445288100 | 34050 | 34050 | 34050 | 34000 | 419 |
| 435 | 20240906 | 120700 | 23431024100 | 34000 | 34000 | 34050 | 34000 | 783 |
| 436 | 20240906 | 120600 | 23404372150 | 34000 | 33950 | 34050 | 33950 | 11054 |
| 437 | 20240906 | 120500 | 23028741450 | 33950 | 33900 | 33950 | 33900 | 340 |
| 438 | 20240906 | 120400 | 23017202150 | 33900 | 33900 | 33950 | 33850 | 5731 |
| 439 | 20240906 | 120300 | 22822907500 | 33900 | 33850 | 33900 | 33850 | 1888 |
| 440 | 20240906 | 120200 | 22758935900 | 33850 | 33850 | 33900 | 33850 | 305 |
| 441 | 20240906 | 120100 | 22748605750 | 33850 | 33800 | 33900 | 33800 | 2039 |
| 442 | 20240906 | 120000 | 22679592250 | 33800 | 33850 | 33850 | 33800 | 244 |
| 443 | 20240906 | 115900 | 22671344800 | 33850 | 33850 | 33850 | 33800 | 131 |
| 444 | 20240906 | 115800 | 22666910600 | 33850 | 33850 | 33850 | 33800 | 332 |
| 445 | 20240906 | 115700 | 22655672600 | 33850 | 33850 | 33850 | 33800 | 736 |
| 446 | 20240906 | 115600 | 22630759300 | 33850 | 33900 | 33900 | 33850 | 610 |
| 447 | 20240906 | 115500 | 22610092850 | 33900 | 33800 | 33900 | 33800 | 1961 |
| 448 | 20240906 | 115400 | 22543706000 | 33800 | 33700 | 33800 | 33700 | 3584 |
| 449 | 20240906 | 115300 | 22422636050 | 33700 | 33750 | 33750 | 33700 | 1239 |
| 450 | 20240906 | 115200 | 22380836650 | 33700 | 33700 | 33750 | 33650 | 309 |
| 451 | 20240906 | 115100 | 22370425400 | 33700 | 33700 | 33700 | 33650 | 424 |
| 452 | 20240906 | 115000 | 22356141600 | 33650 | 33700 | 33700 | 33600 | 461 |
| 453 | 20240906 | 114900 | 22340610500 | 33700 | 33650 | 33700 | 33600 | 705 |
| 454 | 20240906 | 114800 | 22316862800 | 33650 | 33700 | 33700 | 33650 | 1754 |
| 455 | 20240906 | 114700 | 22257825650 | 33700 | 33700 | 33700 | 33650 | 1694 |
| 456 | 20240906 | 114600 | 22200739500 | 33700 | 33700 | 33700 | 33650 | 709 |
| 457 | 20240906 | 114500 | 22176848500 | 33700 | 33650 | 33700 | 33650 | 607 |
| 458 | 20240906 | 114400 | 22156394650 | 33650 | 33650 | 33650 | 33650 | 329 |
| 459 | 20240906 | 114300 | 22145323800 | 33700 | 33550 | 33700 | 33500 | 3535 |
| 460 | 20240906 | 114200 | 22026423250 | 33500 | 33450 | 33550 | 33450 | 802 |
| 461 | 20240906 | 114100 | 21999574300 | 33450 | 33450 | 33450 | 33450 | 908 |
| 462 | 20240906 | 114000 | 21969201700 | 33450 | 33500 | 33500 | 33450 | 919 |
| 463 | 20240906 | 113900 | 21938455000 | 33450 | 33500 | 33500 | 33450 | 2969 |
| 464 | 20240906 | 113800 | 21839135200 | 33500 | 33500 | 33500 | 33450 | 583 |
| 465 | 20240906 | 113700 | 21819622750 | 33500 | 33450 | 33500 | 33450 | 444 |
| 466 | 20240906 | 113600 | 21804757500 | 33450 | 33500 | 33500 | 33450 | 1439 |
| 467 | 20240906 | 113500 | 21756559400 | 33500 | 33550 | 33550 | 33500 | 191 |
| 468 | 20240906 | 113400 | 21750159150 | 33550 | 33600 | 33600 | 33550 | 352 |
| 469 | 20240906 | 113300 | 21738349100 | 33600 | 33550 | 33600 | 33550 | 296 |
| 470 | 20240906 | 113200 | 21728414850 | 33550 | 33600 | 33650 | 33550 | 1892 |
| 471 | 20240906 | 113100 | 21664840850 | 33550 | 33550 | 33550 | 33550 | 1215 |
| 472 | 20240906 | 113000 | 21624077600 | 33500 | 33500 | 33550 | 33500 | 1601 |
| 473 | 20240906 | 112900 | 21570367650 | 33500 | 33500 | 33550 | 33500 | 2063 |
| 474 | 20240906 | 112800 | 21501257100 | 33500 | 33500 | 33500 | 33500 | 390 |
| 475 | 20240906 | 112700 | 21488192100 | 33500 | 33500 | 33500 | 33450 | 966 |
| 476 | 20240906 | 112600 | 21455831200 | 33450 | 33500 | 33500 | 33450 | 1182 |
| 477 | 20240906 | 112500 | 21416239750 | 33450 | 33400 | 33500 | 33400 | 819 |
| 478 | 20240906 | 112400 | 21388853850 | 33350 | 33450 | 33450 | 33350 | 5055 |
| 479 | 20240906 | 112300 | 21220080600 | 33450 | 33400 | 33450 | 33400 | 639 |
| 480 | 20240906 | 112200 | 21198731500 | 33400 | 33500 | 33500 | 33400 | 744 |
| 481 | 20240906 | 112100 | 21173844850 | 33450 | 33500 | 33500 | 33450 | 710 |
| 482 | 20240906 | 112000 | 21150089850 | 33450 | 33550 | 33550 | 33450 | 256 |
| 483 | 20240906 | 111900 | 21141516800 | 33500 | 33450 | 33550 | 33450 | 711 |
| 484 | 20240906 | 111800 | 21117698100 | 33500 | 33400 | 33500 | 33400 | 1329 |
| 485 | 20240906 | 111700 | 21073276450 | 33400 | 33350 | 33500 | 33300 | 10694 |
| 486 | 20240906 | 111600 | 20716598250 | 33400 | 33500 | 33500 | 33350 | 10609 |
| 487 | 20240906 | 111500 | 20361740550 | 33500 | 33550 | 33550 | 33500 | 1234 |
| 488 | 20240906 | 111400 | 20320401050 | 33550 | 33550 | 33550 | 33500 | 1645 |
| 489 | 20240906 | 111300 | 20265286450 | 33500 | 33550 | 33600 | 33500 | 2157 |
| 490 | 20240906 | 111200 | 20192917100 | 33550 | 33600 | 33600 | 33550 | 888 |
| 491 | 20240906 | 111100 | 20163082200 | 33600 | 33850 | 33850 | 33600 | 1781 |
| 492 | 20240906 | 111000 | 20102943850 | 33850 | 33750 | 33850 | 33700 | 2250 |
| 493 | 20240906 | 110900 | 20026890200 | 33750 | 33750 | 33800 | 33750 | 836 |
| 494 | 20240906 | 110800 | 19998674850 | 33750 | 33750 | 33800 | 33750 | 936 |
| 495 | 20240906 | 110700 | 19967040400 | 33800 | 33750 | 33850 | 33750 | 765 |
| 496 | 20240906 | 110600 | 19941183400 | 33750 | 33750 | 33800 | 33750 | 278 |
| 497 | 20240906 | 110500 | 19931793800 | 33750 | 33800 | 33850 | 33700 | 2131 |
| 498 | 20240906 | 110400 | 19859782950 | 33800 | 33700 | 33800 | 33700 | 2338 |
| 499 | 20240906 | 110300 | 19780826900 | 33750 | 33650 | 33750 | 33650 | 850 |
| 500 | 20240906 | 110200 | 19752165900 | 33600 | 33650 | 33750 | 33600 | 211 |
| 501 | 20240906 | 110100 | 19745067450 | 33650 | 33700 | 33700 | 33600 | 1493 |
| 502 | 20240906 | 110000 | 19694815400 | 33750 | 33750 | 33750 | 33650 | 1335 |
| 503 | 20240906 | 105900 | 19649815900 | 33700 | 33700 | 33750 | 33650 | 529 |
| 504 | 20240906 | 105800 | 19631995300 | 33650 | 33500 | 33650 | 33500 | 1832 |
| 505 | 20240906 | 105700 | 19570387300 | 33600 | 33600 | 33600 | 33500 | 3264 |
| 506 | 20240906 | 105600 | 19460968250 | 33550 | 33700 | 33750 | 33550 | 4177 |
| 507 | 20240906 | 105500 | 19320401800 | 33750 | 33850 | 33900 | 33700 | 5459 |
| 508 | 20240906 | 105400 | 19135686950 | 33850 | 33800 | 33850 | 33800 | 4686 |
| 509 | 20240906 | 105300 | 18977182250 | 33800 | 33700 | 33800 | 33650 | 7266 |
| 510 | 20240906 | 105200 | 18732267150 | 33700 | 33700 | 33700 | 33650 | 663 |
| 511 | 20240906 | 105100 | 18709935500 | 33700 | 33650 | 33700 | 33600 | 2365 |
| 512 | 20240906 | 105000 | 18630329750 | 33650 | 33550 | 33650 | 33550 | 7010 |
| 513 | 20240906 | 104900 | 18394598350 | 33550 | 33550 | 33600 | 33550 | 489 |
| 514 | 20240906 | 104800 | 18378185000 | 33550 | 33550 | 33600 | 33500 | 240 |
| 515 | 20240906 | 104700 | 18370130050 | 33550 | 33500 | 33550 | 33450 | 2528 |
| 516 | 20240906 | 104600 | 18285386100 | 33500 | 33450 | 33500 | 33400 | 1983 |
| 517 | 20240906 | 104500 | 18219060750 | 33450 | 33450 | 33500 | 33450 | 1201 |
| 518 | 20240906 | 104400 | 18178858350 | 33450 | 33450 | 33500 | 33400 | 331 |
| 519 | 20240906 | 104300 | 18167779500 | 33500 | 33400 | 33500 | 33400 | 295 |
| 520 | 20240906 | 104200 | 18157914400 | 33450 | 33450 | 33500 | 33350 | 1662 |
| 521 | 20240906 | 104100 | 18102386550 | 33450 | 33400 | 33500 | 33350 | 1334 |
| 522 | 20240906 | 104000 | 18057745650 | 33350 | 33400 | 33400 | 33350 | 284 |
| 523 | 20240906 | 103900 | 18048272900 | 33350 | 33350 | 33450 | 33300 | 851 |
| 524 | 20240906 | 103800 | 18019883650 | 33300 | 33300 | 33400 | 33250 | 501 |
| 525 | 20240906 | 103700 | 18003196500 | 33300 | 33300 | 33500 | 33150 | 1280 |
| 526 | 20240906 | 103600 | 17960528450 | 33300 | 33400 | 33450 | 33150 | 5736 |
| 527 | 20240906 | 103500 | 17769751750 | 33500 | 33500 | 33500 | 33350 | 3311 |
| 528 | 20240906 | 103400 | 17659018950 | 33500 | 33500 | 33550 | 33450 | 3092 |
| 529 | 20240906 | 103300 | 17555428800 | 33500 | 33450 | 33550 | 33450 | 2892 |
| 530 | 20240906 | 103200 | 17458559900 | 33450 | 33350 | 33450 | 33300 | 2909 |
| 531 | 20240906 | 103100 | 17361479400 | 33350 | 33200 | 33350 | 33200 | 726 |
| 532 | 20240906 | 103000 | 17337285650 | 33200 | 33450 | 33500 | 33200 | 6457 |
| 533 | 20240906 | 102900 | 17121713050 | 33450 | 33400 | 33500 | 33350 | 3980 |
| 534 | 20240906 | 102800 | 16988672850 | 33350 | 33300 | 33400 | 33300 | 618 |
| 535 | 20240906 | 102700 | 16968073450 | 33350 | 33250 | 33350 | 33200 | 1240 |
| 536 | 20240906 | 102600 | 16926795250 | 33250 | 33250 | 33300 | 33250 | 656 |
| 537 | 20240906 | 102500 | 16904978450 | 33250 | 33300 | 33300 | 33150 | 2862 |
| 538 | 20240906 | 102400 | 16809932600 | 33300 | 33400 | 33400 | 33300 | 3475 |
| 539 | 20240906 | 102300 | 16693979600 | 33400 | 33250 | 33400 | 33250 | 4567 |
| 540 | 20240906 | 102200 | 16541927100 | 33250 | 33150 | 33250 | 33150 | 4268 |
| 541 | 20240906 | 102100 | 16400248100 | 33150 | 33150 | 33200 | 33100 | 3385 |
| 542 | 20240906 | 102000 | 16287901300 | 33200 | 33200 | 33200 | 33150 | 694 |
| 543 | 20240906 | 101900 | 16264893050 | 33200 | 33050 | 33200 | 33000 | 1957 |
| 544 | 20240906 | 101800 | 16200001950 | 33000 | 33050 | 33100 | 33000 | 1234 |
| 545 | 20240906 | 101700 | 16159220450 | 33000 | 32950 | 33150 | 32950 | 2049 |
| 546 | 20240906 | 101600 | 16091592150 | 33000 | 33200 | 33200 | 32950 | 8208 |
| 547 | 20240906 | 101500 | 15820558600 | 33200 | 33350 | 33350 | 33200 | 4394 |
| 548 | 20240906 | 101400 | 15674197950 | 33350 | 33150 | 33350 | 33150 | 10371 |
| 549 | 20240906 | 101300 | 15329277650 | 33150 | 33200 | 33200 | 33150 | 2729 |
| 550 | 20240906 | 101200 | 15238721900 | 33200 | 33250 | 33300 | 33200 | 961 |
| 551 | 20240906 | 101100 | 15206766650 | 33250 | 33300 | 33350 | 33200 | 3134 |
| 552 | 20240906 | 101000 | 15102379100 | 33300 | 33200 | 33300 | 33150 | 5022 |
| 553 | 20240906 | 100900 | 14935446650 | 33150 | 33050 | 33250 | 33000 | 3700 |
| 554 | 20240906 | 100800 | 14812975750 | 33050 | 33050 | 33100 | 32950 | 4013 |
| 555 | 20240906 | 100700 | 14680516800 | 33050 | 33050 | 33200 | 33000 | 4148 |
| 556 | 20240906 | 100600 | 14543491100 | 33050 | 33150 | 33150 | 33000 | 1928 |
| 557 | 20240906 | 100500 | 14479775150 | 33100 | 33100 | 33250 | 33000 | 4742 |
| 558 | 20240906 | 100400 | 14322780600 | 33000 | 32900 | 33100 | 32850 | 18653 |
| 559 | 20240906 | 100300 | 13707390250 | 32900 | 32950 | 33000 | 32900 | 7567 |
| 560 | 20240906 | 100200 | 13458100700 | 32950 | 33250 | 33250 | 32950 | 14620 |
| 561 | 20240906 | 100100 | 12974051700 | 33250 | 33300 | 33350 | 33250 | 5926 |
| 562 | 20240906 | 100000 | 12776781650 | 33300 | 33350 | 33400 | 33300 | 5293 |
| 563 | 20240906 | 095900 | 12600257600 | 33350 | 33450 | 33450 | 33350 | 2153 |
| 564 | 20240906 | 095800 | 12528434000 | 33500 | 33450 | 33500 | 33400 | 6379 |
| 565 | 20240906 | 095700 | 12315282150 | 33500 | 33500 | 33550 | 33400 | 4776 |
| 566 | 20240906 | 095600 | 12155491900 | 33500 | 33500 | 33550 | 33450 | 1810 |
| 567 | 20240906 | 095500 | 12094865550 | 33500 | 33550 | 33550 | 33450 | 3524 |
| 568 | 20240906 | 095400 | 11976861600 | 33500 | 33500 | 33600 | 33450 | 4373 |
| 569 | 20240906 | 095300 | 11830321000 | 33500 | 33450 | 33550 | 33400 | 9171 |
| 570 | 20240906 | 095200 | 11523551900 | 33450 | 33500 | 33600 | 33450 | 5469 |
| 571 | 20240906 | 095100 | 11340271850 | 33500 | 33600 | 33650 | 33500 | 2642 |
| 572 | 20240906 | 095000 | 11251548150 | 33550 | 33500 | 33600 | 33450 | 7039 |
| 573 | 20240906 | 094900 | 11015711650 | 33450 | 33500 | 33550 | 33450 | 5517 |
| 574 | 20240906 | 094800 | 10830963600 | 33500 | 33550 | 33550 | 33450 | 5187 |
| 575 | 20240906 | 094700 | 10657189650 | 33500 | 33550 | 33600 | 33500 | 4160 |
| 576 | 20240906 | 094600 | 10517676750 | 33550 | 33650 | 33650 | 33500 | 5452 |
| 577 | 20240906 | 094500 | 10334659850 | 33650 | 33700 | 33700 | 33600 | 4901 |
| 578 | 20240906 | 094400 | 10169817900 | 33650 | 33900 | 33900 | 33650 | 7093 |
| 579 | 20240906 | 094300 | 9930152050 | 33900 | 33950 | 33950 | 33900 | 801 |
| 580 | 20240906 | 094200 | 9902985150 | 33900 | 33700 | 33950 | 33650 | 4686 |
| 581 | 20240906 | 094100 | 9744526900 | 33750 | 33800 | 33800 | 33650 | 8587 |
| 582 | 20240906 | 094000 | 9455229850 | 33800 | 33800 | 33800 | 33700 | 2580 |
| 583 | 20240906 | 093900 | 9368094750 | 33800 | 33750 | 33850 | 33700 | 2803 |
| 584 | 20240906 | 093800 | 9273485850 | 33700 | 33750 | 33800 | 33650 | 9073 |
| 585 | 20240906 | 093700 | 8967467000 | 33750 | 33800 | 33800 | 33700 | 2464 |
| 586 | 20240906 | 093600 | 8884259850 | 33800 | 33700 | 33950 | 33650 | 3686 |
| 587 | 20240906 | 093500 | 8759645200 | 33750 | 33800 | 33800 | 33700 | 6747 |
| 588 | 20240906 | 093400 | 8532105100 | 33750 | 33800 | 33850 | 33750 | 2581 |
| 589 | 20240906 | 093300 | 8444883350 | 33850 | 34000 | 34000 | 33750 | 7969 |
| 590 | 20240906 | 093200 | 8175119500 | 34000 | 33950 | 34000 | 33900 | 3849 |
| 591 | 20240906 | 093100 | 8044386500 | 33950 | 34000 | 34050 | 33850 | 7814 |
| 592 | 20240906 | 093000 | 7779239700 | 33900 | 33850 | 34050 | 33800 | 11713 |
| 593 | 20240906 | 092900 | 7382163000 | 33800 | 33900 | 33950 | 33650 | 11506 |
| 594 | 20240906 | 092800 | 6993649350 | 33850 | 33900 | 34050 | 33850 | 6734 |
| 595 | 20240906 | 092700 | 6765096150 | 33950 | 33900 | 33950 | 33850 | 3679 |
| 596 | 20240906 | 092600 | 6640297050 | 33850 | 34150 | 34200 | 33850 | 11711 |
| 597 | 20240906 | 092500 | 6241810650 | 34200 | 34200 | 34250 | 34100 | 9425 |
| 598 | 20240906 | 092400 | 5919670600 | 34150 | 34200 | 34300 | 34150 | 3361 |
| 599 | 20240906 | 092300 | 5804615400 | 34250 | 34200 | 34300 | 34200 | 2008 |
| 600 | 20240906 | 092200 | 5735900350 | 34300 | 34150 | 34300 | 34100 | 2095 |
| 601 | 20240906 | 092100 | 5664322150 | 34150 | 34200 | 34300 | 34150 | 10911 |
| 602 | 20240906 | 092000 | 5291295750 | 34200 | 34450 | 34650 | 34200 | 9370 |
| 603 | 20240906 | 091900 | 4968266250 | 34450 | 34000 | 34450 | 34000 | 8445 |
| 604 | 20240906 | 091800 | 4679467450 | 34000 | 34100 | 34100 | 33950 | 11045 |
| 605 | 20240906 | 091700 | 4303824200 | 33950 | 34200 | 34200 | 33950 | 9713 |
| 606 | 20240906 | 091600 | 3973114500 | 34200 | 34200 | 34300 | 34150 | 2430 |
| 607 | 20240906 | 091500 | 3889996450 | 34150 | 34300 | 34500 | 34150 | 10070 |
| 608 | 20240906 | 091400 | 3544503250 | 34200 | 34350 | 34400 | 34200 | 7765 |
| 609 | 20240906 | 091300 | 3278387650 | 34350 | 34450 | 34500 | 34350 | 4101 |
| 610 | 20240906 | 091200 | 3137169300 | 34550 | 34600 | 34650 | 34450 | 2785 |
| 611 | 20240906 | 091100 | 3040895600 | 34600 | 34600 | 34750 | 34550 | 9084 |
| 612 | 20240906 | 091000 | 2726314200 | 34600 | 34700 | 34750 | 34550 | 1749 |
| 613 | 20240906 | 090900 | 2665845400 | 34650 | 34600 | 34750 | 34150 | 16006 |
| 614 | 20240906 | 090800 | 2113864350 | 34600 | 34700 | 34800 | 34600 | 3211 |
| 615 | 20240906 | 090700 | 2002598900 | 34650 | 35150 | 35150 | 34650 | 5371 |
| 616 | 20240906 | 090600 | 1815674600 | 35150 | 35000 | 35150 | 35000 | 889 |
| 617 | 20240906 | 090500 | 1784506750 | 34850 | 34850 | 35100 | 34650 | 9824 |
| 618 | 20240906 | 090400 | 1442137600 | 34800 | 35150 | 35300 | 34800 | 9341 |
| 619 | 20240906 | 090300 | 1115049300 | 35150 | 35100 | 35400 | 35100 | 2109 |
| 620 | 20240906 | 090200 | 1040813250 | 35100 | 35250 | 35250 | 35050 | 4788 |
| 621 | 20240906 | 090100 | 872704050 | 35350 | 35100 | 35650 | 35000 | 13627 |
| 622 | 20240906 | 090000 | 392574600 | 35100 | 34900 | 35300 | 34900 | 11081 |