33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 193000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 6092 |
| 3 | 20240905 | 192900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20240905 | 192800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20240905 | 192700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20240905 | 192600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20240905 | 192500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20240905 | 192400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20240905 | 192300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20240905 | 192200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20240905 | 192100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20240905 | 192000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20240905 | 191900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20240905 | 191800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20240905 | 191700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20240905 | 191600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20240905 | 191500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20240905 | 191400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20240905 | 191300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20240905 | 191200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20240905 | 191100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20240905 | 191000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20240905 | 190900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20240905 | 190800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20240905 | 190700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20240905 | 190600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20240905 | 190500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20240905 | 190400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20240905 | 190300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20240905 | 190200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20240905 | 190100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20240905 | 190000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 6092 |
| 33 | 20240905 | 185900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20240905 | 185800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20240905 | 185700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20240905 | 185600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20240905 | 185500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20240905 | 185400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20240905 | 185300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20240905 | 185200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20240905 | 185100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20240905 | 185000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20240905 | 184900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20240905 | 184800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20240905 | 184700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20240905 | 184600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20240905 | 184500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20240905 | 184400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20240905 | 184300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20240905 | 184200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20240905 | 184100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20240905 | 184000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20240905 | 183900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20240905 | 183800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20240905 | 183700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20240905 | 183600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20240905 | 183500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20240905 | 183400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20240905 | 183300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20240905 | 183200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20240905 | 183100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20240905 | 183000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 6092 |
| 63 | 20240905 | 182900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20240905 | 182800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20240905 | 182700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20240905 | 182600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20240905 | 182500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20240905 | 182400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20240905 | 182300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20240905 | 182200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20240905 | 182100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20240905 | 182000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20240905 | 181900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20240905 | 181800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20240905 | 181700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20240905 | 181600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20240905 | 181500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20240905 | 181400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20240905 | 181300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20240905 | 181200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20240905 | 181100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20240905 | 181000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20240905 | 180900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20240905 | 180800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20240905 | 180700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20240905 | 180600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20240905 | 180500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20240905 | 180400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20240905 | 180300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20240905 | 180200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20240905 | 180100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20240905 | 180000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 6092 |
| 93 | 20240905 | 175900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20240905 | 175800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20240905 | 175700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20240905 | 175600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20240905 | 175500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20240905 | 175400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20240905 | 175300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20240905 | 175200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20240905 | 175100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20240905 | 175000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20240905 | 174900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20240905 | 174800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20240905 | 174700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20240905 | 174600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20240905 | 174500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20240905 | 174400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20240905 | 174300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20240905 | 174200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20240905 | 174100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20240905 | 174000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20240905 | 173900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20240905 | 173800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20240905 | 173700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20240905 | 173600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20240905 | 173500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20240905 | 173400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20240905 | 173300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20240905 | 173200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20240905 | 173100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20240905 | 173000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 6092 |
| 123 | 20240905 | 172900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20240905 | 172800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20240905 | 172700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20240905 | 172600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20240905 | 172500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20240905 | 172400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20240905 | 172300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20240905 | 172200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20240905 | 172100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20240905 | 172000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20240905 | 171900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20240905 | 171800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20240905 | 171700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20240905 | 171600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20240905 | 171500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20240905 | 171400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20240905 | 171300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20240905 | 171200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20240905 | 171100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20240905 | 171000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20240905 | 170900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20240905 | 170800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20240905 | 170700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20240905 | 170600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20240905 | 170500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20240905 | 170400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20240905 | 170300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20240905 | 170200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20240905 | 170100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20240905 | 170000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 6092 |
| 153 | 20240905 | 165900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20240905 | 165800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20240905 | 165700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20240905 | 165600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20240905 | 165500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20240905 | 165400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20240905 | 165300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20240905 | 165200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20240905 | 165100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20240905 | 165000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20240905 | 164900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20240905 | 164800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20240905 | 164700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20240905 | 164600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20240905 | 164500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20240905 | 164400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20240905 | 164300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20240905 | 164200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20240905 | 164100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20240905 | 164000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20240905 | 163900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20240905 | 163800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20240905 | 163700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20240905 | 163600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20240905 | 163500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20240905 | 163400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20240905 | 163300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20240905 | 163200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20240905 | 163100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20240905 | 163000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 6092 |
| 183 | 20240905 | 162900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 184 | 20240905 | 162800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 185 | 20240905 | 162700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 186 | 20240905 | 162600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 187 | 20240905 | 162500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 188 | 20240905 | 162400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 189 | 20240905 | 162300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 190 | 20240905 | 162200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 191 | 20240905 | 162100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 192 | 20240905 | 162000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 193 | 20240905 | 161900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 194 | 20240905 | 161800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 195 | 20240905 | 161700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 196 | 20240905 | 161600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 197 | 20240905 | 161500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 198 | 20240905 | 161400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 199 | 20240905 | 161300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 200 | 20240905 | 161200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 201 | 20240905 | 161100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 202 | 20240905 | 161000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 203 | 20240905 | 160900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 204 | 20240905 | 160800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 205 | 20240905 | 160700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 206 | 20240905 | 160600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 207 | 20240905 | 160500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 208 | 20240905 | 160400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 209 | 20240905 | 160300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 210 | 20240905 | 160200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 211 | 20240905 | 160100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 212 | 20240905 | 160000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 6092 |
| 213 | 20240905 | 155900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 214 | 20240905 | 155800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 215 | 20240905 | 155700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 216 | 20240905 | 155600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 217 | 20240905 | 155500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 218 | 20240905 | 155400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 219 | 20240905 | 155300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 220 | 20240905 | 155200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 221 | 20240905 | 155100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 222 | 20240905 | 155000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 223 | 20240905 | 154900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 224 | 20240905 | 154800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 225 | 20240905 | 154700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 226 | 20240905 | 154600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 227 | 20240905 | 154500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 228 | 20240905 | 154400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 229 | 20240905 | 154300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 230 | 20240905 | 154200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 231 | 20240905 | 154100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 232 | 20240905 | 154000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 233 | 20240905 | 153900 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 234 | 20240905 | 153800 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 235 | 20240905 | 153700 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 236 | 20240905 | 153600 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 237 | 20240905 | 153500 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 238 | 20240905 | 153400 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 239 | 20240905 | 153300 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 240 | 20240905 | 153200 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 241 | 20240905 | 153100 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 0 |
| 242 | 20240905 | 153000 | 6943806200 | 41100 | 41100 | 41100 | 41100 | 12184 |
| 243 | 20240905 | 152900 | 6693425000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 244 | 20240905 | 152800 | 6693425000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 245 | 20240905 | 152700 | 6693425000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 246 | 20240905 | 152600 | 6693425000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 247 | 20240905 | 152500 | 6693425000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 248 | 20240905 | 152400 | 6693425000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 249 | 20240905 | 152300 | 6693425000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 250 | 20240905 | 152200 | 6693425000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 251 | 20240905 | 152100 | 6693425000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 252 | 20240905 | 152000 | 6693425000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 253 | 20240905 | 151900 | 6693425000 | 40950 | 40950 | 41000 | 40900 | 871 |
| 254 | 20240905 | 151800 | 6657756500 | 41000 | 41000 | 41000 | 40950 | 76 |
| 255 | 20240905 | 151700 | 6654641800 | 41050 | 41000 | 41050 | 41000 | 336 |
| 256 | 20240905 | 151600 | 6640864550 | 41050 | 41000 | 41050 | 40950 | 845 |
| 257 | 20240905 | 151500 | 6606221550 | 41000 | 41000 | 41050 | 40900 | 2323 |
| 258 | 20240905 | 151400 | 6511090400 | 41050 | 41000 | 41050 | 41000 | 165 |
| 259 | 20240905 | 151300 | 6504324850 | 40950 | 41050 | 41050 | 40950 | 742 |
| 260 | 20240905 | 151200 | 6473904150 | 41000 | 41050 | 41050 | 41000 | 177 |
| 261 | 20240905 | 151100 | 6466646900 | 41050 | 41000 | 41050 | 41000 | 87 |
| 262 | 20240905 | 151000 | 6463075600 | 41050 | 41050 | 41050 | 41000 | 60 |
| 263 | 20240905 | 150900 | 6460615250 | 41050 | 41050 | 41050 | 41050 | 29 |
| 264 | 20240905 | 150800 | 6459424800 | 41050 | 41050 | 41050 | 41050 | 12 |
| 265 | 20240905 | 150700 | 6458932200 | 41050 | 41050 | 41050 | 41000 | 68 |
| 266 | 20240905 | 150600 | 6456143850 | 41050 | 41050 | 41050 | 41000 | 245 |
| 267 | 20240905 | 150500 | 6446097750 | 41050 | 41000 | 41050 | 41000 | 123 |
| 268 | 20240905 | 150400 | 6441051400 | 41050 | 41000 | 41050 | 41000 | 103 |
| 269 | 20240905 | 150300 | 6436826850 | 41000 | 41000 | 41050 | 40950 | 58 |
| 270 | 20240905 | 150200 | 6434447600 | 41000 | 41050 | 41050 | 40950 | 64 |
| 271 | 20240905 | 150100 | 6431823500 | 41050 | 41050 | 41050 | 41000 | 56 |
| 272 | 20240905 | 150000 | 6429526850 | 41000 | 41050 | 41050 | 40950 | 199 |
| 273 | 20240905 | 145900 | 6421364900 | 41050 | 41000 | 41050 | 41000 | 19 |
| 274 | 20240905 | 145800 | 6420585800 | 41000 | 40950 | 41000 | 40950 | 86 |
| 275 | 20240905 | 145700 | 6417059900 | 41000 | 41000 | 41000 | 40950 | 57 |
| 276 | 20240905 | 145600 | 6414724650 | 40950 | 41000 | 41000 | 40950 | 120 |
| 277 | 20240905 | 145500 | 6409804950 | 41000 | 40950 | 41000 | 40950 | 55 |
| 278 | 20240905 | 145400 | 6407552050 | 41000 | 41000 | 41000 | 41000 | 10 |
| 279 | 20240905 | 145300 | 6407142050 | 41000 | 40950 | 41000 | 40950 | 212 |
| 280 | 20240905 | 145200 | 6398455400 | 41000 | 41000 | 41000 | 40950 | 67 |
| 281 | 20240905 | 145100 | 6395708900 | 41000 | 41000 | 41000 | 40950 | 190 |
| 282 | 20240905 | 145000 | 6387919400 | 41000 | 41000 | 41000 | 40950 | 303 |
| 283 | 20240905 | 144900 | 6375496950 | 41000 | 41050 | 41100 | 41000 | 77 |
| 284 | 20240905 | 144800 | 6372339300 | 41100 | 41100 | 41100 | 41050 | 66 |
| 285 | 20240905 | 144700 | 6369627300 | 41050 | 41050 | 41050 | 41050 | 51 |
| 286 | 20240905 | 144600 | 6367533750 | 41100 | 41050 | 41100 | 41000 | 134 |
| 287 | 20240905 | 144500 | 6362034450 | 41100 | 41050 | 41100 | 41050 | 11 |
| 288 | 20240905 | 144400 | 6361582400 | 41050 | 41100 | 41100 | 41050 | 77 |
| 289 | 20240905 | 144300 | 6358418850 | 41100 | 41050 | 41100 | 41050 | 74 |
| 290 | 20240905 | 144200 | 6355379550 | 41050 | 41000 | 41050 | 40950 | 284 |
| 291 | 20240905 | 144100 | 6343732300 | 41050 | 41050 | 41050 | 41050 | 2 |
| 292 | 20240905 | 144000 | 6343650200 | 41100 | 41050 | 41100 | 41000 | 196 |
| 293 | 20240905 | 143900 | 6335605450 | 41100 | 41100 | 41100 | 41100 | 415 |
| 294 | 20240905 | 143800 | 6318548950 | 41050 | 41100 | 41100 | 41050 | 32 |
| 295 | 20240905 | 143700 | 6317234100 | 41100 | 41050 | 41100 | 41050 | 687 |
| 296 | 20240905 | 143600 | 6289005150 | 41050 | 41050 | 41100 | 41050 | 104 |
| 297 | 20240905 | 143500 | 6284735450 | 40950 | 41000 | 41000 | 40950 | 6 |
| 298 | 20240905 | 143400 | 6284489600 | 41100 | 40900 | 41100 | 40900 | 2030 |
| 299 | 20240905 | 143300 | 6201326400 | 40800 | 40900 | 40900 | 40800 | 164 |
| 300 | 20240905 | 143200 | 6194619200 | 40900 | 40850 | 40900 | 40800 | 231 |
| 301 | 20240905 | 143100 | 6185184700 | 40850 | 40900 | 40900 | 40750 | 2372 |
| 302 | 20240905 | 143000 | 6088366000 | 40850 | 40850 | 40850 | 40800 | 18 |
| 303 | 20240905 | 142900 | 6087631150 | 40800 | 40850 | 40850 | 40800 | 80 |
| 304 | 20240905 | 142800 | 6084365950 | 40900 | 40850 | 40900 | 40850 | 54 |
| 305 | 20240905 | 142700 | 6082159900 | 40900 | 40850 | 40900 | 40800 | 17 |
| 306 | 20240905 | 142600 | 6081465550 | 40800 | 40850 | 40850 | 40800 | 3 |
| 307 | 20240905 | 142500 | 6081343050 | 40900 | 40800 | 40900 | 40800 | 138 |
| 308 | 20240905 | 142400 | 6075706500 | 40850 | 40850 | 40850 | 40750 | 631 |
| 309 | 20240905 | 142300 | 6049960950 | 40800 | 40850 | 40900 | 40800 | 117 |
| 310 | 20240905 | 142200 | 6045181750 | 40850 | 40900 | 40900 | 40850 | 216 |
| 311 | 20240905 | 142100 | 6036354500 | 40850 | 40850 | 40850 | 40800 | 101 |
| 312 | 20240905 | 142000 | 6032229050 | 40800 | 40850 | 40850 | 40800 | 22 |
| 313 | 20240905 | 141900 | 6031330450 | 40850 | 40850 | 40850 | 40800 | 87 |
| 314 | 20240905 | 141800 | 6027776600 | 40800 | 40800 | 40850 | 40800 | 24 |
| 315 | 20240905 | 141700 | 6026796700 | 40800 | 40800 | 40800 | 40800 | 139 |
| 316 | 20240905 | 141600 | 6021125500 | 40800 | 40850 | 40850 | 40800 | 7 |
| 317 | 20240905 | 141500 | 6020839800 | 40850 | 40850 | 40850 | 40850 | 73 |
| 318 | 20240905 | 141400 | 6017857750 | 40850 | 40850 | 40850 | 40800 | 199 |
| 319 | 20240905 | 141300 | 6009729100 | 40800 | 40800 | 40800 | 40800 | 9 |
| 320 | 20240905 | 141200 | 6009361900 | 40850 | 40800 | 40850 | 40800 | 103 |
| 321 | 20240905 | 141100 | 6005158650 | 40650 | 40700 | 40750 | 40650 | 768 |
| 322 | 20240905 | 141000 | 5973888900 | 40750 | 40750 | 40850 | 40700 | 306 |
| 323 | 20240905 | 140900 | 5961414250 | 40750 | 40800 | 40800 | 40700 | 32 |
| 324 | 20240905 | 140800 | 5960110600 | 40800 | 40750 | 40800 | 40650 | 1636 |
| 325 | 20240905 | 140700 | 5893592300 | 40750 | 40850 | 40850 | 40650 | 1456 |
| 326 | 20240905 | 140600 | 5834322100 | 40750 | 40800 | 40800 | 40750 | 209 |
| 327 | 20240905 | 140500 | 5825798200 | 40800 | 40800 | 40800 | 40800 | 39 |
| 328 | 20240905 | 140400 | 5824207000 | 40800 | 40850 | 40900 | 40750 | 417 |
| 329 | 20240905 | 140300 | 5807210700 | 40850 | 40850 | 40850 | 40850 | 147 |
| 330 | 20240905 | 140200 | 5801205750 | 40800 | 40900 | 40900 | 40700 | 759 |
| 331 | 20240905 | 140100 | 5770268250 | 40900 | 40900 | 40900 | 40750 | 184 |
| 332 | 20240905 | 140000 | 5762744550 | 40850 | 40850 | 40900 | 40750 | 1650 |
| 333 | 20240905 | 135900 | 5695400300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 334 | 20240905 | 135800 | 5695400300 | 40900 | 40850 | 40900 | 40800 | 426 |
| 335 | 20240905 | 135700 | 5678011200 | 40800 | 40950 | 40950 | 40800 | 904 |
| 336 | 20240905 | 135600 | 5641067650 | 40900 | 40950 | 40950 | 40900 | 108 |
| 337 | 20240905 | 135500 | 5636645150 | 41000 | 40900 | 41000 | 40850 | 204 |
| 338 | 20240905 | 135400 | 5628301850 | 41000 | 40950 | 41000 | 40900 | 205 |
| 339 | 20240905 | 135300 | 5619907750 | 41000 | 40950 | 41000 | 40950 | 72 |
| 340 | 20240905 | 135200 | 5616956250 | 41000 | 41000 | 41000 | 40950 | 24 |
| 341 | 20240905 | 135100 | 5615973350 | 41000 | 41000 | 41000 | 40900 | 27 |
| 342 | 20240905 | 135000 | 5614867600 | 40900 | 40900 | 41000 | 40900 | 142 |
| 343 | 20240905 | 134900 | 5609054050 | 40900 | 40950 | 41000 | 40900 | 66 |
| 344 | 20240905 | 134800 | 5606350500 | 41000 | 41000 | 41000 | 40900 | 147 |
| 345 | 20240905 | 134700 | 5600331300 | 40950 | 41000 | 41000 | 40950 | 3 |
| 346 | 20240905 | 134600 | 5600208400 | 41000 | 41000 | 41000 | 40900 | 17 |
| 347 | 20240905 | 134500 | 5599512000 | 41000 | 40950 | 41000 | 40950 | 82 |
| 348 | 20240905 | 134400 | 5596154000 | 40950 | 41000 | 41000 | 40900 | 25 |
| 349 | 20240905 | 134300 | 5595130500 | 41000 | 40950 | 41000 | 40950 | 109 |
| 350 | 20240905 | 134200 | 5590666800 | 40950 | 41000 | 41000 | 40950 | 41 |
| 351 | 20240905 | 134100 | 5588987300 | 41000 | 41000 | 41000 | 40950 | 54 |
| 352 | 20240905 | 134000 | 5586773350 | 40950 | 41000 | 41000 | 40950 | 158 |
| 353 | 20240905 | 133900 | 5580303200 | 40950 | 41000 | 41000 | 40950 | 63 |
| 354 | 20240905 | 133800 | 5577722600 | 41000 | 40950 | 41000 | 40950 | 24 |
| 355 | 20240905 | 133700 | 5576739700 | 40900 | 40900 | 40950 | 40900 | 129 |
| 356 | 20240905 | 133600 | 5571458550 | 40950 | 41000 | 41000 | 40900 | 105 |
| 357 | 20240905 | 133500 | 5567163200 | 40900 | 41000 | 41000 | 40900 | 607 |
| 358 | 20240905 | 133400 | 5542330650 | 41000 | 41000 | 41050 | 40950 | 3550 |
| 359 | 20240905 | 133300 | 5396889500 | 41050 | 41050 | 41050 | 41050 | 13 |
| 360 | 20240905 | 133200 | 5396355850 | 41050 | 41050 | 41050 | 41000 | 234 |
| 361 | 20240905 | 133100 | 5386750250 | 41100 | 41100 | 41100 | 41050 | 59 |
| 362 | 20240905 | 133000 | 5384325400 | 41100 | 41050 | 41100 | 41050 | 3 |
| 363 | 20240905 | 132900 | 5384202200 | 41050 | 41100 | 41100 | 41050 | 10 |
| 364 | 20240905 | 132800 | 5383791650 | 41050 | 41050 | 41100 | 41050 | 76 |
| 365 | 20240905 | 132700 | 5380669250 | 41100 | 41050 | 41100 | 41050 | 39 |
| 366 | 20240905 | 132600 | 5379068250 | 41050 | 41100 | 41100 | 41050 | 885 |
| 367 | 20240905 | 132500 | 5342738300 | 41100 | 41100 | 41100 | 41050 | 69 |
| 368 | 20240905 | 132400 | 5339902650 | 41100 | 41100 | 41100 | 41050 | 32 |
| 369 | 20240905 | 132300 | 5338587500 | 41100 | 41050 | 41100 | 41050 | 103 |
| 370 | 20240905 | 132200 | 5334358600 | 41050 | 41100 | 41100 | 41050 | 607 |
| 371 | 20240905 | 132100 | 5309438650 | 41100 | 41050 | 41100 | 41050 | 108 |
| 372 | 20240905 | 132000 | 5305005200 | 41100 | 41100 | 41100 | 41050 | 624 |
| 373 | 20240905 | 131900 | 5279385500 | 41100 | 41100 | 41100 | 41100 | 580 |
| 374 | 20240905 | 131800 | 5255547500 | 41050 | 41100 | 41100 | 41050 | 62 |
| 375 | 20240905 | 131700 | 5253002350 | 41050 | 41000 | 41050 | 41000 | 725 |
| 376 | 20240905 | 131600 | 5223274300 | 40950 | 40950 | 40950 | 40900 | 712 |
| 377 | 20240905 | 131500 | 5194117950 | 40900 | 40900 | 40900 | 40900 | 12 |
| 378 | 20240905 | 131400 | 5193627150 | 40900 | 40950 | 40950 | 40900 | 45 |
| 379 | 20240905 | 131300 | 5191786050 | 40950 | 40900 | 40950 | 40900 | 248 |
| 380 | 20240905 | 131200 | 5181642800 | 40950 | 40900 | 40950 | 40900 | 176 |
| 381 | 20240905 | 131100 | 5174441750 | 40950 | 40900 | 40950 | 40900 | 59 |
| 382 | 20240905 | 131000 | 5172025750 | 40900 | 40950 | 40950 | 40900 | 61 |
| 383 | 20240905 | 130900 | 5169527950 | 40950 | 40900 | 40950 | 40900 | 639 |
| 384 | 20240905 | 130800 | 5143377650 | 40950 | 40950 | 40950 | 40950 | 11 |
| 385 | 20240905 | 130700 | 5142927200 | 40900 | 40950 | 40950 | 40900 | 4 |
| 386 | 20240905 | 130600 | 5142763450 | 40950 | 40950 | 41000 | 40900 | 143 |
| 387 | 20240905 | 130500 | 5136907100 | 41000 | 41000 | 41000 | 41000 | 7 |
| 388 | 20240905 | 130400 | 5136620100 | 41000 | 40900 | 41000 | 40900 | 8 |
| 389 | 20240905 | 130300 | 5136292200 | 40900 | 40900 | 41000 | 40900 | 72 |
| 390 | 20240905 | 130200 | 5133344750 | 40950 | 40800 | 40950 | 40800 | 2119 |
| 391 | 20240905 | 130100 | 5046652150 | 40800 | 40800 | 40800 | 40750 | 593 |
| 392 | 20240905 | 130000 | 5022457800 | 40750 | 40850 | 40850 | 40750 | 59 |
| 393 | 20240905 | 125900 | 5020048200 | 40750 | 40800 | 40850 | 40750 | 241 |
| 394 | 20240905 | 125800 | 5010215100 | 40850 | 40800 | 40850 | 40800 | 119 |
| 395 | 20240905 | 125700 | 5005359550 | 40800 | 40800 | 40850 | 40750 | 329 |
| 396 | 20240905 | 125600 | 4991946450 | 40750 | 40800 | 40850 | 40700 | 1315 |
| 397 | 20240905 | 125500 | 4938372700 | 40750 | 40800 | 40850 | 40750 | 129 |
| 398 | 20240905 | 125400 | 4933115650 | 40800 | 40800 | 40800 | 40750 | 349 |
| 399 | 20240905 | 125300 | 4918890350 | 40850 | 40800 | 40850 | 40750 | 78 |
| 400 | 20240905 | 125200 | 4915708450 | 40800 | 40800 | 40850 | 40800 | 37 |
| 401 | 20240905 | 125100 | 4914198800 | 40800 | 40900 | 40900 | 40750 | 586 |
| 402 | 20240905 | 125000 | 4890290350 | 40800 | 40800 | 40900 | 40800 | 411 |
| 403 | 20240905 | 124900 | 4873509600 | 40800 | 40900 | 40900 | 40800 | 337 |
| 404 | 20240905 | 124800 | 4859742900 | 40900 | 40800 | 40900 | 40800 | 336 |
| 405 | 20240905 | 124700 | 4846032000 | 40800 | 40850 | 40900 | 40800 | 1882 |
| 406 | 20240905 | 124600 | 4769168300 | 40850 | 40900 | 40950 | 40850 | 474 |
| 407 | 20240905 | 124500 | 4749781800 | 40950 | 40950 | 40950 | 40900 | 9 |
| 408 | 20240905 | 124400 | 4749413550 | 40950 | 40950 | 40950 | 40950 | 63 |
| 409 | 20240905 | 124300 | 4746833700 | 40900 | 40900 | 40900 | 40900 | 722 |
| 410 | 20240905 | 124200 | 4717303900 | 40950 | 40950 | 40950 | 40900 | 68 |
| 411 | 20240905 | 124100 | 4714522500 | 40950 | 41000 | 41000 | 40950 | 95 |
| 412 | 20240905 | 124000 | 4710629550 | 40950 | 40950 | 40950 | 40900 | 404 |
| 413 | 20240905 | 123900 | 4694103000 | 40950 | 40900 | 40950 | 40900 | 21 |
| 414 | 20240905 | 123800 | 4693244050 | 41000 | 40950 | 41000 | 40950 | 130 |
| 415 | 20240905 | 123700 | 4687919150 | 40900 | 40950 | 41000 | 40900 | 18 |
| 416 | 20240905 | 123600 | 4687182050 | 40950 | 41000 | 41050 | 40950 | 3006 |
| 417 | 20240905 | 123500 | 4563990100 | 41000 | 41050 | 41100 | 41000 | 355 |
| 418 | 20240905 | 123400 | 4549432400 | 41000 | 41050 | 41100 | 41000 | 82 |
| 419 | 20240905 | 123300 | 4546069700 | 41000 | 41050 | 41050 | 41000 | 55 |
| 420 | 20240905 | 123200 | 4543812450 | 41100 | 41050 | 41100 | 41050 | 6 |
| 421 | 20240905 | 123100 | 4543566100 | 41050 | 41050 | 41100 | 41050 | 272 |
| 422 | 20240905 | 123000 | 4532397950 | 41000 | 41050 | 41050 | 41000 | 314 |
| 423 | 20240905 | 122900 | 4519512200 | 41000 | 41050 | 41050 | 41000 | 183 |
| 424 | 20240905 | 122800 | 4512007000 | 41050 | 41000 | 41050 | 41000 | 196 |
| 425 | 20240905 | 122700 | 4503968350 | 41000 | 41050 | 41050 | 41000 | 213 |
| 426 | 20240905 | 122600 | 4495229200 | 41000 | 41150 | 41150 | 41000 | 28 |
| 427 | 20240905 | 122500 | 4494079550 | 41150 | 41050 | 41150 | 41050 | 240 |
| 428 | 20240905 | 122400 | 4484218700 | 41150 | 41100 | 41150 | 41100 | 35 |
| 429 | 20240905 | 122300 | 4482780100 | 41100 | 41100 | 41100 | 41050 | 934 |
| 430 | 20240905 | 122200 | 4444437200 | 41100 | 41050 | 41100 | 41050 | 191 |
| 431 | 20240905 | 122100 | 4436589600 | 41050 | 41100 | 41100 | 41050 | 111 |
| 432 | 20240905 | 122000 | 4432033000 | 41100 | 41100 | 41100 | 41100 | 59 |
| 433 | 20240905 | 121900 | 4429608100 | 41100 | 41150 | 41150 | 41100 | 142 |
| 434 | 20240905 | 121800 | 4423768800 | 41150 | 41150 | 41150 | 41150 | 267 |
| 435 | 20240905 | 121700 | 4412781750 | 41200 | 41200 | 41200 | 41200 | 1 |
| 436 | 20240905 | 121600 | 4412740550 | 41100 | 41100 | 41150 | 41100 | 80 |
| 437 | 20240905 | 121500 | 4409449950 | 41150 | 41100 | 41150 | 41100 | 87 |
| 438 | 20240905 | 121400 | 4405873650 | 41100 | 41150 | 41150 | 41100 | 200 |
| 439 | 20240905 | 121300 | 4397649200 | 41150 | 41200 | 41200 | 41150 | 125 |
| 440 | 20240905 | 121200 | 4392502800 | 41150 | 41150 | 41150 | 41150 | 3 |
| 441 | 20240905 | 121100 | 4392379350 | 41150 | 41100 | 41150 | 41100 | 196 |
| 442 | 20240905 | 121000 | 4384315600 | 41100 | 41150 | 41150 | 41100 | 2 |
| 443 | 20240905 | 120900 | 4384233350 | 41150 | 41150 | 41150 | 41100 | 361 |
| 444 | 20240905 | 120800 | 4369387900 | 41150 | 41150 | 41200 | 41150 | 76 |
| 445 | 20240905 | 120700 | 4366259950 | 41150 | 41150 | 41200 | 41150 | 230 |
| 446 | 20240905 | 120600 | 4356794000 | 41150 | 41200 | 41200 | 41150 | 61 |
| 447 | 20240905 | 120500 | 4354281000 | 41200 | 41150 | 41200 | 41150 | 119 |
| 448 | 20240905 | 120400 | 4349383700 | 41150 | 41200 | 41200 | 41150 | 33 |
| 449 | 20240905 | 120300 | 4348025700 | 41200 | 41200 | 41200 | 41150 | 128 |
| 450 | 20240905 | 120200 | 4342755900 | 41150 | 41150 | 41200 | 41150 | 209 |
| 451 | 20240905 | 120100 | 4334155450 | 41200 | 41200 | 41200 | 41150 | 437 |
| 452 | 20240905 | 120000 | 4316156200 | 41200 | 41150 | 41200 | 41150 | 76 |
| 453 | 20240905 | 115900 | 4313025100 | 41200 | 41100 | 41200 | 41100 | 127 |
| 454 | 20240905 | 115800 | 4307798550 | 41200 | 41150 | 41200 | 41150 | 46 |
| 455 | 20240905 | 115700 | 4305903400 | 41100 | 41150 | 41200 | 41100 | 108 |
| 456 | 20240905 | 115600 | 4301460850 | 41100 | 41150 | 41150 | 41100 | 36 |
| 457 | 20240905 | 115500 | 4299979550 | 41100 | 41150 | 41150 | 41100 | 378 |
| 458 | 20240905 | 115400 | 4284443700 | 41150 | 41150 | 41150 | 41100 | 419 |
| 459 | 20240905 | 115300 | 4267218200 | 41150 | 41100 | 41150 | 41100 | 18 |
| 460 | 20240905 | 115200 | 4266477800 | 41100 | 41150 | 41150 | 41100 | 100 |
| 461 | 20240905 | 115100 | 4262362850 | 41200 | 41100 | 41200 | 41100 | 97 |
| 462 | 20240905 | 115000 | 4258372050 | 41100 | 41150 | 41200 | 41100 | 546 |
| 463 | 20240905 | 114900 | 4235906300 | 41200 | 41200 | 41200 | 41200 | 41 |
| 464 | 20240905 | 114800 | 4234217100 | 41150 | 41200 | 41200 | 41150 | 104 |
| 465 | 20240905 | 114700 | 4229934950 | 41200 | 41200 | 41200 | 41200 | 26 |
| 466 | 20240905 | 114600 | 4228863750 | 41200 | 41200 | 41200 | 41150 | 173 |
| 467 | 20240905 | 114500 | 4221741150 | 41150 | 41150 | 41200 | 41150 | 96 |
| 468 | 20240905 | 114400 | 4217786650 | 41200 | 41200 | 41200 | 41150 | 76 |
| 469 | 20240905 | 114300 | 4214655600 | 41200 | 41200 | 41200 | 41150 | 167 |
| 470 | 20240905 | 114200 | 4207781950 | 41150 | 41150 | 41200 | 41150 | 6 |
| 471 | 20240905 | 114100 | 4207534950 | 41200 | 41200 | 41200 | 41200 | 151 |
| 472 | 20240905 | 114000 | 4201313750 | 41150 | 41200 | 41200 | 41150 | 14 |
| 473 | 20240905 | 113900 | 4200737250 | 41200 | 41200 | 41200 | 41150 | 86 |
| 474 | 20240905 | 113800 | 4197194650 | 41200 | 41200 | 41200 | 41150 | 193 |
| 475 | 20240905 | 113700 | 4189245600 | 41200 | 41100 | 41200 | 41100 | 1279 |
| 476 | 20240905 | 113600 | 4136583200 | 41100 | 41150 | 41150 | 41100 | 216 |
| 477 | 20240905 | 113500 | 4127701950 | 41100 | 41050 | 41100 | 41050 | 370 |
| 478 | 20240905 | 113400 | 4112495200 | 41100 | 41050 | 41100 | 41050 | 109 |
| 479 | 20240905 | 113300 | 4108020700 | 41100 | 41050 | 41100 | 41050 | 40 |
| 480 | 20240905 | 113200 | 4106378250 | 41050 | 41000 | 41050 | 41000 | 1157 |
| 481 | 20240905 | 113100 | 4058903050 | 40950 | 41000 | 41000 | 40950 | 36 |
| 482 | 20240905 | 113000 | 4057427200 | 41000 | 40950 | 41000 | 40950 | 62 |
| 483 | 20240905 | 112900 | 4054887700 | 40950 | 41050 | 41050 | 40950 | 68 |
| 484 | 20240905 | 112800 | 4052097500 | 41050 | 41000 | 41050 | 41000 | 123 |
| 485 | 20240905 | 112700 | 4047048400 | 41050 | 41000 | 41050 | 40950 | 709 |
| 486 | 20240905 | 112600 | 4018009950 | 41000 | 41000 | 41050 | 41000 | 195 |
| 487 | 20240905 | 112500 | 4010014900 | 41000 | 41000 | 41000 | 41000 | 3 |
| 488 | 20240905 | 112400 | 4009891900 | 41000 | 41000 | 41000 | 41000 | 66 |
| 489 | 20240905 | 112300 | 4007185900 | 40950 | 41050 | 41050 | 40950 | 190 |
| 490 | 20240905 | 112200 | 3999394800 | 41050 | 41000 | 41050 | 41000 | 161 |
| 491 | 20240905 | 112100 | 3992792450 | 41000 | 40950 | 41000 | 40950 | 77 |
| 492 | 20240905 | 112000 | 3989637650 | 40950 | 40900 | 40950 | 40900 | 85 |
| 493 | 20240905 | 111900 | 3986157550 | 40950 | 40950 | 40950 | 40900 | 821 |
| 494 | 20240905 | 111800 | 3952568300 | 40950 | 41000 | 41000 | 40900 | 903 |
| 495 | 20240905 | 111700 | 3915590350 | 40950 | 41050 | 41050 | 40950 | 2132 |
| 496 | 20240905 | 111600 | 3828184950 | 41000 | 41050 | 41050 | 41000 | 411 |
| 497 | 20240905 | 111500 | 3811319000 | 41050 | 41000 | 41050 | 41000 | 108 |
| 498 | 20240905 | 111400 | 3806888300 | 41000 | 41100 | 41150 | 41000 | 724 |
| 499 | 20240905 | 111300 | 3777162050 | 41100 | 41100 | 41150 | 41100 | 229 |
| 500 | 20240905 | 111200 | 3767740300 | 41100 | 41100 | 41150 | 41100 | 200 |
| 501 | 20240905 | 111100 | 3759520250 | 41100 | 41100 | 41100 | 41100 | 1266 |
| 502 | 20240905 | 111000 | 3707487650 | 41150 | 41150 | 41150 | 41100 | 306 |
| 503 | 20240905 | 110900 | 3694907900 | 41150 | 41150 | 41150 | 41150 | 1 |
| 504 | 20240905 | 110800 | 3694866750 | 41150 | 41150 | 41200 | 41150 | 374 |
| 505 | 20240905 | 110700 | 3679476600 | 41150 | 41200 | 41200 | 41150 | 678 |
| 506 | 20240905 | 110600 | 3651574300 | 41150 | 41200 | 41200 | 41150 | 53 |
| 507 | 20240905 | 110500 | 3649391700 | 41200 | 41200 | 41250 | 41150 | 136 |
| 508 | 20240905 | 110400 | 3643788850 | 41200 | 41250 | 41250 | 41200 | 106 |
| 509 | 20240905 | 110300 | 3639418500 | 41200 | 41250 | 41250 | 41200 | 88 |
| 510 | 20240905 | 110200 | 3635792250 | 41250 | 41200 | 41250 | 41200 | 21 |
| 511 | 20240905 | 110100 | 3634926500 | 41250 | 41200 | 41250 | 41200 | 10 |
| 512 | 20240905 | 110000 | 3634514450 | 41200 | 41200 | 41200 | 41200 | 7 |
| 513 | 20240905 | 105900 | 3634226050 | 41150 | 41200 | 41200 | 41150 | 107 |
| 514 | 20240905 | 105800 | 3629819750 | 41200 | 41250 | 41250 | 41200 | 59 |
| 515 | 20240905 | 105700 | 3627388900 | 41200 | 41250 | 41250 | 41150 | 1115 |
| 516 | 20240905 | 105600 | 3581445600 | 41250 | 41300 | 41300 | 41250 | 1475 |
| 517 | 20240905 | 105500 | 3520530200 | 41350 | 41350 | 41350 | 41350 | 65 |
| 518 | 20240905 | 105400 | 3517842450 | 41300 | 41350 | 41400 | 41300 | 464 |
| 519 | 20240905 | 105300 | 3498656200 | 41350 | 41300 | 41350 | 41300 | 166 |
| 520 | 20240905 | 105200 | 3491792650 | 41350 | 41350 | 41350 | 41300 | 152 |
| 521 | 20240905 | 105100 | 3485507950 | 41350 | 41350 | 41350 | 41350 | 628 |
| 522 | 20240905 | 105000 | 3459540150 | 41400 | 41400 | 41400 | 41350 | 103 |
| 523 | 20240905 | 104900 | 3455278300 | 41350 | 41350 | 41350 | 41350 | 233 |
| 524 | 20240905 | 104800 | 3445643750 | 41350 | 41400 | 41450 | 41350 | 179 |
| 525 | 20240905 | 104700 | 3438230600 | 41450 | 41450 | 41450 | 41400 | 114 |
| 526 | 20240905 | 104600 | 3433509750 | 41400 | 41400 | 41400 | 41350 | 146 |
| 527 | 20240905 | 104500 | 3427467000 | 41400 | 41300 | 41400 | 41300 | 383 |
| 528 | 20240905 | 104400 | 3411639950 | 41300 | 41300 | 41350 | 41300 | 15 |
| 529 | 20240905 | 104300 | 3411020400 | 41350 | 41250 | 41350 | 41250 | 5 |
| 530 | 20240905 | 104200 | 3410813850 | 41250 | 41300 | 41300 | 41250 | 914 |
| 531 | 20240905 | 104100 | 3373077250 | 41250 | 41250 | 41300 | 41250 | 80 |
| 532 | 20240905 | 104000 | 3369773700 | 41250 | 41300 | 41300 | 41250 | 57 |
| 533 | 20240905 | 103900 | 3367422350 | 41300 | 41150 | 41300 | 41150 | 826 |
| 534 | 20240905 | 103800 | 3333356600 | 41200 | 41250 | 41250 | 41200 | 109 |
| 535 | 20240905 | 103700 | 3328865750 | 41250 | 41200 | 41250 | 41200 | 505 |
| 536 | 20240905 | 103600 | 3308059700 | 41250 | 41200 | 41250 | 41200 | 3 |
| 537 | 20240905 | 103500 | 3307936000 | 41200 | 41150 | 41200 | 41100 | 546 |
| 538 | 20240905 | 103400 | 3285466650 | 41150 | 41200 | 41250 | 41150 | 25 |
| 539 | 20240905 | 103300 | 3284436950 | 41150 | 41200 | 41200 | 41150 | 24 |
| 540 | 20240905 | 103200 | 3283448200 | 41200 | 41200 | 41200 | 41150 | 305 |
| 541 | 20240905 | 103100 | 3270882600 | 41200 | 41150 | 41200 | 41150 | 212 |
| 542 | 20240905 | 103000 | 3262158600 | 41150 | 41150 | 41150 | 41150 | 16 |
| 543 | 20240905 | 102900 | 3261500200 | 41150 | 41100 | 41150 | 41100 | 199 |
| 544 | 20240905 | 102800 | 3253312950 | 41100 | 41100 | 41150 | 41100 | 145 |
| 545 | 20240905 | 102700 | 3247353300 | 41100 | 41100 | 41150 | 41050 | 159 |
| 546 | 20240905 | 102600 | 3240818400 | 41100 | 41100 | 41150 | 41100 | 205 |
| 547 | 20240905 | 102500 | 3232390300 | 41050 | 41150 | 41150 | 41050 | 3223 |
| 548 | 20240905 | 102400 | 3099970950 | 41200 | 41150 | 41200 | 41150 | 41 |
| 549 | 20240905 | 102300 | 3098283750 | 41150 | 41200 | 41200 | 41150 | 383 |
| 550 | 20240905 | 102200 | 3082518400 | 41200 | 41200 | 41200 | 41150 | 712 |
| 551 | 20240905 | 102100 | 3053217000 | 41150 | 41200 | 41200 | 41150 | 743 |
| 552 | 20240905 | 102000 | 3022627900 | 41200 | 41200 | 41200 | 41150 | 207 |
| 553 | 20240905 | 101900 | 3014104100 | 41200 | 41200 | 41250 | 41200 | 714 |
| 554 | 20240905 | 101800 | 2984686750 | 41200 | 41250 | 41250 | 41200 | 222 |
| 555 | 20240905 | 101700 | 2975540300 | 41200 | 41300 | 41300 | 41200 | 1587 |
| 556 | 20240905 | 101600 | 2910140200 | 41250 | 41250 | 41300 | 41250 | 672 |
| 557 | 20240905 | 101500 | 2882418900 | 41250 | 41250 | 41300 | 41250 | 549 |
| 558 | 20240905 | 101400 | 2859772500 | 41250 | 41350 | 41350 | 41250 | 3002 |
| 559 | 20240905 | 101300 | 2735867050 | 41350 | 41350 | 41350 | 41300 | 1067 |
| 560 | 20240905 | 101200 | 2691756700 | 41350 | 41350 | 41350 | 41350 | 13 |
| 561 | 20240905 | 101100 | 2691219150 | 41350 | 41350 | 41400 | 41350 | 542 |
| 562 | 20240905 | 101000 | 2668807400 | 41400 | 41400 | 41400 | 41350 | 89 |
| 563 | 20240905 | 100900 | 2665124500 | 41400 | 41350 | 41400 | 41350 | 1016 |
| 564 | 20240905 | 100800 | 2623109650 | 41350 | 41400 | 41400 | 41350 | 397 |
| 565 | 20240905 | 100700 | 2606691500 | 41350 | 41400 | 41400 | 41350 | 268 |
| 566 | 20240905 | 100600 | 2595601050 | 41400 | 41400 | 41400 | 41350 | 447 |
| 567 | 20240905 | 100500 | 2577102650 | 41350 | 41500 | 41500 | 41350 | 2516 |
| 568 | 20240905 | 100400 | 2472878250 | 41500 | 41500 | 41500 | 41450 | 219 |
| 569 | 20240905 | 100300 | 2463789800 | 41500 | 41500 | 41500 | 41450 | 104 |
| 570 | 20240905 | 100200 | 2459475150 | 41500 | 41450 | 41500 | 41450 | 78 |
| 571 | 20240905 | 100100 | 2456239350 | 41450 | 41500 | 41500 | 41450 | 169 |
| 572 | 20240905 | 100000 | 2449231150 | 41450 | 41500 | 41500 | 41450 | 399 |
| 573 | 20240905 | 095900 | 2432673000 | 41450 | 41450 | 41500 | 41450 | 12 |
| 574 | 20240905 | 095800 | 2432175500 | 41450 | 41450 | 41450 | 41450 | 236 |
| 575 | 20240905 | 095700 | 2422393300 | 41500 | 41450 | 41500 | 41400 | 697 |
| 576 | 20240905 | 095600 | 2393504100 | 41450 | 41450 | 41500 | 41400 | 386 |
| 577 | 20240905 | 095500 | 2377504350 | 41450 | 41500 | 41550 | 41450 | 160 |
| 578 | 20240905 | 095400 | 2370865050 | 41450 | 41450 | 41450 | 41400 | 266 |
| 579 | 20240905 | 095300 | 2359840050 | 41450 | 41400 | 41450 | 41400 | 33 |
| 580 | 20240905 | 095200 | 2358472600 | 41400 | 41400 | 41450 | 41400 | 595 |
| 581 | 20240905 | 095100 | 2333824400 | 41450 | 41400 | 41500 | 41350 | 328 |
| 582 | 20240905 | 095000 | 2320242150 | 41350 | 41500 | 41500 | 41350 | 3267 |
| 583 | 20240905 | 094900 | 2184905250 | 41500 | 41550 | 41550 | 41500 | 19 |
| 584 | 20240905 | 094800 | 2184116700 | 41550 | 41600 | 41600 | 41500 | 183 |
| 585 | 20240905 | 094700 | 2176515500 | 41600 | 41500 | 41600 | 41500 | 163 |
| 586 | 20240905 | 094600 | 2169749250 | 41550 | 41450 | 41550 | 41450 | 691 |
| 587 | 20240905 | 094500 | 2141080700 | 41500 | 41600 | 41600 | 41450 | 3579 |
| 588 | 20240905 | 094400 | 1992565600 | 41550 | 41550 | 41600 | 41550 | 346 |
| 589 | 20240905 | 094300 | 1978186850 | 41550 | 41650 | 41650 | 41550 | 935 |
| 590 | 20240905 | 094200 | 1939269800 | 41700 | 41650 | 41700 | 41650 | 49 |
| 591 | 20240905 | 094100 | 1937227050 | 41600 | 41700 | 41750 | 41600 | 1535 |
| 592 | 20240905 | 094000 | 1873285300 | 41700 | 41800 | 41800 | 41700 | 129 |
| 593 | 20240905 | 093900 | 1867905500 | 41800 | 41800 | 41800 | 41700 | 35 |
| 594 | 20240905 | 093800 | 1866442600 | 41700 | 41650 | 41750 | 41650 | 432 |
| 595 | 20240905 | 093700 | 1848424700 | 41650 | 41750 | 41750 | 41650 | 1134 |
| 596 | 20240905 | 093600 | 1801132900 | 41750 | 41750 | 41800 | 41700 | 283 |
| 597 | 20240905 | 093500 | 1789313350 | 41750 | 41850 | 41900 | 41750 | 164 |
| 598 | 20240905 | 093400 | 1782451550 | 41800 | 41850 | 41850 | 41800 | 146 |
| 599 | 20240905 | 093300 | 1776344850 | 41800 | 41750 | 41800 | 41700 | 327 |
| 600 | 20240905 | 093200 | 1762692400 | 41700 | 41900 | 41900 | 41700 | 1043 |
| 601 | 20240905 | 093100 | 1719096450 | 41900 | 41900 | 41950 | 41850 | 386 |
| 602 | 20240905 | 093000 | 1702919600 | 41900 | 41950 | 42000 | 41900 | 1434 |
| 603 | 20240905 | 092900 | 1642753350 | 41950 | 41900 | 41950 | 41900 | 627 |
| 604 | 20240905 | 092800 | 1616451050 | 41900 | 41900 | 41950 | 41900 | 767 |
| 605 | 20240905 | 092700 | 1584287850 | 41900 | 41950 | 41950 | 41900 | 192 |
| 606 | 20240905 | 092600 | 1576242850 | 41850 | 41700 | 41900 | 41700 | 1860 |
| 607 | 20240905 | 092500 | 1498462700 | 41750 | 41800 | 41800 | 41700 | 263 |
| 608 | 20240905 | 092400 | 1487477200 | 41800 | 41850 | 41850 | 41800 | 577 |
| 609 | 20240905 | 092300 | 1463339850 | 41900 | 42050 | 42050 | 41900 | 1564 |
| 610 | 20240905 | 092200 | 1397635350 | 42050 | 41800 | 42050 | 41800 | 2440 |
| 611 | 20240905 | 092100 | 1295236700 | 41800 | 41800 | 41850 | 41800 | 1242 |
| 612 | 20240905 | 092000 | 1243317700 | 41800 | 41850 | 41850 | 41800 | 1841 |
| 613 | 20240905 | 091900 | 1166358750 | 41800 | 41600 | 41850 | 41600 | 2637 |
| 614 | 20240905 | 091800 | 1056252250 | 41650 | 41600 | 41700 | 41600 | 465 |
| 615 | 20240905 | 091700 | 1036885100 | 41600 | 41600 | 41650 | 41550 | 924 |
| 616 | 20240905 | 091600 | 998461350 | 41550 | 41500 | 41600 | 41500 | 139 |
| 617 | 20240905 | 091500 | 992682400 | 41500 | 41600 | 41600 | 41500 | 72 |
| 618 | 20240905 | 091400 | 989691950 | 41550 | 41650 | 41650 | 41500 | 1136 |
| 619 | 20240905 | 091300 | 942391700 | 41600 | 41550 | 41600 | 41500 | 398 |
| 620 | 20240905 | 091200 | 925840400 | 41500 | 41500 | 41550 | 41450 | 743 |
| 621 | 20240905 | 091100 | 894998200 | 41450 | 41400 | 41500 | 41350 | 134 |
| 622 | 20240905 | 091000 | 889451350 | 41350 | 41400 | 41550 | 41300 | 2113 |
| 623 | 20240905 | 090900 | 801988750 | 41400 | 41500 | 41500 | 41350 | 2471 |
| 624 | 20240905 | 090800 | 699663150 | 41500 | 41450 | 41550 | 41450 | 113 |
| 625 | 20240905 | 090700 | 694974100 | 41500 | 41450 | 41550 | 41450 | 894 |
| 626 | 20240905 | 090600 | 657876400 | 41450 | 41550 | 41600 | 41450 | 1653 |
| 627 | 20240905 | 090500 | 589175250 | 41550 | 41550 | 41550 | 41400 | 1183 |
| 628 | 20240905 | 090400 | 540046800 | 41600 | 41350 | 41600 | 41350 | 1876 |
| 629 | 20240905 | 090300 | 462235050 | 41350 | 41350 | 41500 | 41300 | 2259 |
| 630 | 20240905 | 090200 | 368746500 | 41350 | 41350 | 41400 | 41300 | 1302 |
| 631 | 20240905 | 090100 | 314937400 | 41300 | 41350 | 41450 | 41300 | 783 |
| 632 | 20240905 | 090000 | 282562600 | 41450 | 41450 | 41550 | 41350 | 6808 |