34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 192300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 9450 |
| 3 | 20240906 | 192200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20240906 | 192100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20240906 | 192000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20240906 | 191900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20240906 | 191800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20240906 | 191700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20240906 | 191600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20240906 | 191500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20240906 | 191400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20240906 | 191300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20240906 | 191200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20240906 | 191100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20240906 | 191000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20240906 | 190900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20240906 | 190800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20240906 | 190700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20240906 | 190600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20240906 | 190500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20240906 | 190400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20240906 | 190300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20240906 | 190200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20240906 | 190100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20240906 | 190000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20240906 | 185900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20240906 | 185800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20240906 | 185700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20240906 | 185600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20240906 | 185500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20240906 | 185400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20240906 | 185300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 9450 |
| 33 | 20240906 | 185200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20240906 | 185100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20240906 | 185000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20240906 | 184900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20240906 | 184800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20240906 | 184700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20240906 | 184600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20240906 | 184500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20240906 | 184400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20240906 | 184300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20240906 | 184200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20240906 | 184100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20240906 | 184000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20240906 | 183900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20240906 | 183800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20240906 | 183700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20240906 | 183600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20240906 | 183500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20240906 | 183400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20240906 | 183300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20240906 | 183200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20240906 | 183100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20240906 | 183000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20240906 | 182900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20240906 | 182800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20240906 | 182700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20240906 | 182600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20240906 | 182500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20240906 | 182400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20240906 | 182300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 9450 |
| 63 | 20240906 | 182200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20240906 | 182100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20240906 | 182000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20240906 | 181900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20240906 | 181800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20240906 | 181700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20240906 | 181600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20240906 | 181500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20240906 | 181400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20240906 | 181300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20240906 | 181200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20240906 | 181100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20240906 | 181000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20240906 | 180900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20240906 | 180800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20240906 | 180700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20240906 | 180600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20240906 | 180500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20240906 | 180400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20240906 | 180300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20240906 | 180200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20240906 | 180100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20240906 | 180000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20240906 | 175900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20240906 | 175800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20240906 | 175700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20240906 | 175600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20240906 | 175500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20240906 | 175400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20240906 | 175300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 9450 |
| 93 | 20240906 | 175200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20240906 | 175100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20240906 | 175000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20240906 | 174900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20240906 | 174800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20240906 | 174700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20240906 | 174600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20240906 | 174500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20240906 | 174400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20240906 | 174300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20240906 | 174200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20240906 | 174100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20240906 | 174000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20240906 | 173900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20240906 | 173800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20240906 | 173700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20240906 | 173600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20240906 | 173500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20240906 | 173400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20240906 | 173300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20240906 | 173200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20240906 | 173100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20240906 | 173000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20240906 | 172900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20240906 | 172800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20240906 | 172700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20240906 | 172600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20240906 | 172500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20240906 | 172400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20240906 | 172300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 9450 |
| 123 | 20240906 | 172200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20240906 | 172100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20240906 | 172000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20240906 | 171900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20240906 | 171800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20240906 | 171700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20240906 | 171600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20240906 | 171500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20240906 | 171400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20240906 | 171300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20240906 | 171200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20240906 | 171100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20240906 | 171000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20240906 | 170900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20240906 | 170800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20240906 | 170700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20240906 | 170600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20240906 | 170500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20240906 | 170400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20240906 | 170300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20240906 | 170200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20240906 | 170100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20240906 | 170000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20240906 | 165900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20240906 | 165800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20240906 | 165700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20240906 | 165600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20240906 | 165500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20240906 | 165400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20240906 | 165300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 9450 |
| 153 | 20240906 | 165200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20240906 | 165100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20240906 | 165000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20240906 | 164900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20240906 | 164800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20240906 | 164700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20240906 | 164600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20240906 | 164500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20240906 | 164400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20240906 | 164300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20240906 | 164200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20240906 | 164100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20240906 | 164000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20240906 | 163900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20240906 | 163800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20240906 | 163700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20240906 | 163600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20240906 | 163500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20240906 | 163400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20240906 | 163300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20240906 | 163200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20240906 | 163100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20240906 | 163000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20240906 | 162900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20240906 | 162800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20240906 | 162700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20240906 | 162600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20240906 | 162500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20240906 | 162400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20240906 | 162300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 9450 |
| 183 | 20240906 | 162200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20240906 | 162100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20240906 | 162000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20240906 | 161900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20240906 | 161800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20240906 | 161700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20240906 | 161600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20240906 | 161500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20240906 | 161400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20240906 | 161300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20240906 | 161200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20240906 | 161100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20240906 | 161000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20240906 | 160900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20240906 | 160800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20240906 | 160700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20240906 | 160600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20240906 | 160500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20240906 | 160400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20240906 | 160300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20240906 | 160200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20240906 | 160100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20240906 | 160000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20240906 | 155900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20240906 | 155800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20240906 | 155700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20240906 | 155600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20240906 | 155500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20240906 | 155400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20240906 | 155300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 9450 |
| 213 | 20240906 | 155200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20240906 | 155100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20240906 | 155000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20240906 | 154900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20240906 | 154800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20240906 | 154700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20240906 | 154600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20240906 | 154500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20240906 | 154400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20240906 | 154300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20240906 | 154200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20240906 | 154100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20240906 | 154000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20240906 | 153900 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20240906 | 153800 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20240906 | 153700 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20240906 | 153600 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20240906 | 153500 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20240906 | 153400 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20240906 | 153300 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20240906 | 153200 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20240906 | 153100 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20240906 | 153000 | 10214202150 | 28000 | 28000 | 28000 | 28000 | 9450 |
| 236 | 20240906 | 152900 | 9949602150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20240906 | 152800 | 9949602150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20240906 | 152700 | 9949602150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20240906 | 152600 | 9949602150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 240 | 20240906 | 152500 | 9949602150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20240906 | 152400 | 9949602150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 242 | 20240906 | 152300 | 9949602150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 243 | 20240906 | 152200 | 9949602150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 244 | 20240906 | 152100 | 9949602150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 245 | 20240906 | 152000 | 9949602150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 246 | 20240906 | 151900 | 9949602150 | 28000 | 27950 | 28050 | 27900 | 4187 |
| 247 | 20240906 | 151800 | 9832433400 | 28000 | 28000 | 28000 | 27950 | 1327 |
| 248 | 20240906 | 151700 | 9795290350 | 28000 | 27900 | 28050 | 27900 | 2043 |
| 249 | 20240906 | 151600 | 9738124300 | 27900 | 27900 | 27950 | 27900 | 1411 |
| 250 | 20240906 | 151500 | 9698699900 | 27900 | 27850 | 27950 | 27850 | 2680 |
| 251 | 20240906 | 151400 | 9623941900 | 27850 | 27850 | 27900 | 27850 | 1187 |
| 252 | 20240906 | 151300 | 9590847400 | 27750 | 27850 | 27900 | 27750 | 4925 |
| 253 | 20240906 | 151200 | 9453799750 | 27850 | 27850 | 27900 | 27800 | 1449 |
| 254 | 20240906 | 151100 | 9413441000 | 27900 | 27850 | 27900 | 27850 | 113 |
| 255 | 20240906 | 151000 | 9410292500 | 27850 | 27900 | 27900 | 27850 | 171 |
| 256 | 20240906 | 150900 | 9405526050 | 27850 | 27900 | 27900 | 27850 | 211 |
| 257 | 20240906 | 150800 | 9399645700 | 27900 | 27900 | 27900 | 27900 | 183 |
| 258 | 20240906 | 150700 | 9394540000 | 27900 | 27950 | 27950 | 27900 | 2067 |
| 259 | 20240906 | 150600 | 9336865950 | 27950 | 28000 | 28000 | 27900 | 2173 |
| 260 | 20240906 | 150500 | 9276045250 | 28000 | 28050 | 28050 | 28000 | 779 |
| 261 | 20240906 | 150400 | 9254195850 | 28050 | 28000 | 28050 | 28000 | 33 |
| 262 | 20240906 | 150300 | 9253270500 | 28000 | 28050 | 28050 | 28000 | 255 |
| 263 | 20240906 | 150200 | 9246122250 | 28050 | 28000 | 28050 | 28000 | 144 |
| 264 | 20240906 | 150100 | 9242086700 | 28000 | 28050 | 28050 | 28000 | 2421 |
| 265 | 20240906 | 150000 | 9174188800 | 28050 | 28100 | 28100 | 28050 | 703 |
| 266 | 20240906 | 145900 | 9154434700 | 28050 | 28100 | 28100 | 28050 | 1595 |
| 267 | 20240906 | 145800 | 9109619850 | 28100 | 28100 | 28100 | 28100 | 155 |
| 268 | 20240906 | 145700 | 9105264350 | 28100 | 28050 | 28100 | 28050 | 426 |
| 269 | 20240906 | 145600 | 9093306350 | 28050 | 28050 | 28100 | 28050 | 826 |
| 270 | 20240906 | 145500 | 9070135200 | 28100 | 28050 | 28100 | 28050 | 1091 |
| 271 | 20240906 | 145400 | 9039531800 | 28100 | 28100 | 28100 | 28050 | 1235 |
| 272 | 20240906 | 145300 | 9004887000 | 28050 | 28050 | 28100 | 28050 | 821 |
| 273 | 20240906 | 145200 | 8981853900 | 28050 | 28050 | 28100 | 28000 | 1625 |
| 274 | 20240906 | 145100 | 8936272300 | 28050 | 28000 | 28050 | 28000 | 1435 |
| 275 | 20240906 | 145000 | 8896027850 | 28000 | 28000 | 28050 | 27950 | 612 |
| 276 | 20240906 | 144900 | 8878892300 | 27950 | 27850 | 27950 | 27800 | 3860 |
| 277 | 20240906 | 144800 | 8771146850 | 27850 | 27850 | 27850 | 27800 | 202 |
| 278 | 20240906 | 144700 | 8765521850 | 27850 | 27800 | 27850 | 27800 | 938 |
| 279 | 20240906 | 144600 | 8739401950 | 27850 | 27850 | 27850 | 27800 | 244 |
| 280 | 20240906 | 144500 | 8732606600 | 27850 | 27900 | 27900 | 27850 | 257 |
| 281 | 20240906 | 144400 | 8725447400 | 27900 | 27900 | 27900 | 27850 | 107 |
| 282 | 20240906 | 144300 | 8722466850 | 27900 | 27850 | 27900 | 27850 | 169 |
| 283 | 20240906 | 144200 | 8717757700 | 27850 | 27950 | 27950 | 27850 | 723 |
| 284 | 20240906 | 144100 | 8697585550 | 27900 | 27800 | 27950 | 27800 | 1210 |
| 285 | 20240906 | 144000 | 8663833700 | 27800 | 27800 | 27900 | 27800 | 1303 |
| 286 | 20240906 | 143900 | 8627540800 | 27800 | 27800 | 27850 | 27800 | 878 |
| 287 | 20240906 | 143800 | 8603130050 | 27800 | 27900 | 27900 | 27800 | 529 |
| 288 | 20240906 | 143700 | 8588381350 | 27950 | 27800 | 27950 | 27800 | 912 |
| 289 | 20240906 | 143600 | 8562916500 | 27800 | 27850 | 27900 | 27800 | 481 |
| 290 | 20240906 | 143500 | 8549533050 | 27850 | 27800 | 27850 | 27800 | 313 |
| 291 | 20240906 | 143400 | 8540831000 | 27800 | 27800 | 27800 | 27800 | 81 |
| 292 | 20240906 | 143300 | 8538579200 | 27800 | 27850 | 27850 | 27800 | 1206 |
| 293 | 20240906 | 143200 | 8505040750 | 27850 | 27900 | 27900 | 27850 | 401 |
| 294 | 20240906 | 143100 | 8493867650 | 27900 | 27850 | 27900 | 27850 | 256 |
| 295 | 20240906 | 143000 | 8486725350 | 27850 | 27850 | 27850 | 27800 | 51 |
| 296 | 20240906 | 142900 | 8485305900 | 27900 | 27850 | 27900 | 27850 | 108 |
| 297 | 20240906 | 142800 | 8482298050 | 27850 | 27850 | 27900 | 27800 | 509 |
| 298 | 20240906 | 142700 | 8468115650 | 27850 | 27800 | 27900 | 27800 | 852 |
| 299 | 20240906 | 142600 | 8444404900 | 27800 | 27800 | 27850 | 27800 | 491 |
| 300 | 20240906 | 142500 | 8430754850 | 27800 | 27800 | 27850 | 27800 | 113 |
| 301 | 20240906 | 142400 | 8427613350 | 27800 | 27850 | 27850 | 27800 | 85 |
| 302 | 20240906 | 142300 | 8425249300 | 27800 | 27800 | 27900 | 27800 | 885 |
| 303 | 20240906 | 142200 | 8400633350 | 27850 | 27800 | 27850 | 27800 | 476 |
| 304 | 20240906 | 142100 | 8387391550 | 27800 | 27800 | 27850 | 27800 | 157 |
| 305 | 20240906 | 142000 | 8383026750 | 27850 | 27850 | 27850 | 27800 | 119 |
| 306 | 20240906 | 141900 | 8379715200 | 27800 | 27800 | 27850 | 27800 | 462 |
| 307 | 20240906 | 141800 | 8366860800 | 27800 | 27850 | 27850 | 27800 | 94 |
| 308 | 20240906 | 141700 | 8364245600 | 27800 | 27800 | 27850 | 27800 | 233 |
| 309 | 20240906 | 141600 | 8357765700 | 27800 | 27850 | 27850 | 27800 | 161 |
| 310 | 20240906 | 141500 | 8353289300 | 27850 | 27850 | 27900 | 27850 | 238 |
| 311 | 20240906 | 141400 | 8346660450 | 27900 | 27850 | 27900 | 27850 | 2101 |
| 312 | 20240906 | 141300 | 8288145400 | 27850 | 27900 | 27900 | 27850 | 283 |
| 313 | 20240906 | 141200 | 8280259500 | 27900 | 27900 | 27900 | 27850 | 259 |
| 314 | 20240906 | 141100 | 8273040950 | 27850 | 27850 | 27900 | 27850 | 117 |
| 315 | 20240906 | 141000 | 8269782000 | 27850 | 27900 | 27950 | 27850 | 480 |
| 316 | 20240906 | 140900 | 8256398700 | 27900 | 27950 | 27950 | 27900 | 804 |
| 317 | 20240906 | 140800 | 8233964950 | 27900 | 27900 | 27950 | 27900 | 324 |
| 318 | 20240906 | 140700 | 8224915350 | 27900 | 27950 | 27950 | 27900 | 1746 |
| 319 | 20240906 | 140600 | 8176126100 | 28000 | 28000 | 28000 | 27950 | 160 |
| 320 | 20240906 | 140500 | 8171649050 | 28000 | 27950 | 28000 | 27950 | 108 |
| 321 | 20240906 | 140400 | 8168630100 | 27950 | 27950 | 28050 | 27950 | 463 |
| 322 | 20240906 | 140300 | 8155673650 | 27950 | 27950 | 27950 | 27950 | 303 |
| 323 | 20240906 | 140200 | 8147204800 | 27950 | 28000 | 28050 | 27950 | 408 |
| 324 | 20240906 | 140100 | 8135794350 | 27950 | 27950 | 28000 | 27950 | 520 |
| 325 | 20240906 | 140000 | 8121245050 | 27950 | 27950 | 28000 | 27950 | 77 |
| 326 | 20240906 | 135900 | 8119091850 | 27950 | 27950 | 28000 | 27950 | 103 |
| 327 | 20240906 | 135800 | 8116212950 | 27950 | 27950 | 27950 | 27950 | 68 |
| 328 | 20240906 | 135700 | 8114312350 | 27950 | 27950 | 28000 | 27950 | 189 |
| 329 | 20240906 | 135600 | 8109025500 | 27950 | 28000 | 28000 | 27950 | 1054 |
| 330 | 20240906 | 135500 | 8079516100 | 27950 | 27950 | 28000 | 27950 | 139 |
| 331 | 20240906 | 135400 | 8075630950 | 27950 | 27950 | 28000 | 27950 | 711 |
| 332 | 20240906 | 135300 | 8055743500 | 27950 | 27950 | 27950 | 27950 | 107 |
| 333 | 20240906 | 135200 | 8052752850 | 27950 | 28000 | 28000 | 27950 | 213 |
| 334 | 20240906 | 135100 | 8046791450 | 28000 | 28000 | 28000 | 28000 | 802 |
| 335 | 20240906 | 135000 | 8024335450 | 28000 | 28000 | 28050 | 28000 | 489 |
| 336 | 20240906 | 134900 | 8010642700 | 28000 | 28000 | 28050 | 28000 | 167 |
| 337 | 20240906 | 134800 | 8005963950 | 28000 | 28000 | 28050 | 28000 | 63 |
| 338 | 20240906 | 134700 | 8004199450 | 28000 | 28000 | 28000 | 28000 | 104 |
| 339 | 20240906 | 134600 | 8001287450 | 28000 | 28000 | 28000 | 27950 | 671 |
| 340 | 20240906 | 134500 | 7982502000 | 28000 | 27950 | 28000 | 27950 | 853 |
| 341 | 20240906 | 134400 | 7958625500 | 27950 | 27900 | 28000 | 27900 | 61 |
| 342 | 20240906 | 134300 | 7956920550 | 27950 | 28000 | 28000 | 27950 | 222 |
| 343 | 20240906 | 134200 | 7950715600 | 28000 | 27950 | 28000 | 27950 | 53 |
| 344 | 20240906 | 134100 | 7949234200 | 27950 | 27950 | 27950 | 27950 | 103 |
| 345 | 20240906 | 134000 | 7946355350 | 27950 | 27900 | 27950 | 27900 | 55 |
| 346 | 20240906 | 133900 | 7944820650 | 27850 | 27850 | 27850 | 27850 | 103 |
| 347 | 20240906 | 133800 | 7941952100 | 27850 | 27950 | 28000 | 27850 | 1116 |
| 348 | 20240906 | 133700 | 7910784600 | 27950 | 27950 | 28000 | 27950 | 126 |
| 349 | 20240906 | 133600 | 7907262400 | 27950 | 27950 | 28000 | 27950 | 52 |
| 350 | 20240906 | 133500 | 7905808900 | 28000 | 27950 | 28000 | 27950 | 153 |
| 351 | 20240906 | 133400 | 7901530050 | 27950 | 27900 | 27950 | 27900 | 122 |
| 352 | 20240906 | 133300 | 7898120250 | 27900 | 27950 | 27950 | 27900 | 311 |
| 353 | 20240906 | 133200 | 7889443150 | 27900 | 27900 | 27950 | 27900 | 362 |
| 354 | 20240906 | 133100 | 7879343300 | 27950 | 27950 | 27950 | 27900 | 208 |
| 355 | 20240906 | 133000 | 7873532700 | 28000 | 28100 | 28100 | 28000 | 222 |
| 356 | 20240906 | 132900 | 7867313700 | 28000 | 27950 | 28100 | 27950 | 604 |
| 357 | 20240906 | 132800 | 7850400450 | 27950 | 28000 | 28000 | 27950 | 1022 |
| 358 | 20240906 | 132700 | 7821835500 | 28000 | 28050 | 28100 | 28000 | 1602 |
| 359 | 20240906 | 132600 | 7776910900 | 28050 | 28000 | 28050 | 28000 | 813 |
| 360 | 20240906 | 132500 | 7754112950 | 28000 | 28000 | 28050 | 28000 | 109 |
| 361 | 20240906 | 132400 | 7751060850 | 28000 | 28050 | 28050 | 28000 | 111 |
| 362 | 20240906 | 132300 | 7747952500 | 28050 | 28050 | 28050 | 28000 | 705 |
| 363 | 20240906 | 132200 | 7728205050 | 28050 | 28100 | 28100 | 28050 | 597 |
| 364 | 20240906 | 132100 | 7711459150 | 28050 | 28050 | 28050 | 28050 | 27 |
| 365 | 20240906 | 132000 | 7710701800 | 28050 | 28000 | 28050 | 28000 | 342 |
| 366 | 20240906 | 131900 | 7701123750 | 28050 | 28050 | 28050 | 28050 | 137 |
| 367 | 20240906 | 131800 | 7697280900 | 28050 | 28050 | 28050 | 28050 | 55 |
| 368 | 20240906 | 131700 | 7695738150 | 28000 | 28050 | 28050 | 28000 | 250 |
| 369 | 20240906 | 131600 | 7688733150 | 28000 | 28100 | 28100 | 28000 | 104 |
| 370 | 20240906 | 131500 | 7685815650 | 28100 | 28050 | 28100 | 28050 | 382 |
| 371 | 20240906 | 131400 | 7675086650 | 28050 | 28050 | 28050 | 28050 | 11 |
| 372 | 20240906 | 131300 | 7674778100 | 28000 | 28000 | 28000 | 28000 | 26 |
| 373 | 20240906 | 131200 | 7674050100 | 28000 | 28000 | 28050 | 28000 | 161 |
| 374 | 20240906 | 131100 | 7669537200 | 28050 | 28000 | 28050 | 28000 | 315 |
| 375 | 20240906 | 131000 | 7660715450 | 27950 | 27950 | 27950 | 27950 | 10 |
| 376 | 20240906 | 130900 | 7660435950 | 27950 | 27900 | 27950 | 27900 | 100 |
| 377 | 20240906 | 130800 | 7657642500 | 27900 | 27900 | 27900 | 27900 | 566 |
| 378 | 20240906 | 130700 | 7641851100 | 27900 | 27900 | 27900 | 27900 | 9 |
| 379 | 20240906 | 130600 | 7641600000 | 27950 | 27950 | 27950 | 27950 | 66 |
| 380 | 20240906 | 130500 | 7639755300 | 27950 | 27950 | 27950 | 27900 | 206 |
| 381 | 20240906 | 130400 | 7633997650 | 27950 | 27900 | 27950 | 27900 | 226 |
| 382 | 20240906 | 130300 | 7627681500 | 27900 | 28000 | 28000 | 27900 | 443 |
| 383 | 20240906 | 130200 | 7615299400 | 27950 | 28000 | 28000 | 27950 | 361 |
| 384 | 20240906 | 130100 | 7605208100 | 28000 | 28050 | 28050 | 28000 | 1374 |
| 385 | 20240906 | 130000 | 7566722400 | 28050 | 28050 | 28050 | 28050 | 583 |
| 386 | 20240906 | 125900 | 7550369250 | 28100 | 28150 | 28150 | 28100 | 204 |
| 387 | 20240906 | 125800 | 7544636800 | 28150 | 28150 | 28150 | 28100 | 122 |
| 388 | 20240906 | 125700 | 7541202550 | 28150 | 28100 | 28150 | 28100 | 304 |
| 389 | 20240906 | 125600 | 7532656950 | 28100 | 28150 | 28150 | 28100 | 72 |
| 390 | 20240906 | 125500 | 7530632950 | 28150 | 28150 | 28150 | 28100 | 50 |
| 391 | 20240906 | 125400 | 7529225500 | 28150 | 28100 | 28150 | 28100 | 29 |
| 392 | 20240906 | 125300 | 7528410000 | 28100 | 28150 | 28150 | 28100 | 108 |
| 393 | 20240906 | 125200 | 7525373750 | 28150 | 28150 | 28150 | 28100 | 99 |
| 394 | 20240906 | 125100 | 7522587750 | 28100 | 28150 | 28150 | 28050 | 1429 |
| 395 | 20240906 | 125000 | 7482487900 | 28150 | 28250 | 28250 | 28150 | 1228 |
| 396 | 20240906 | 124900 | 7447845850 | 28250 | 28250 | 28300 | 28250 | 948 |
| 397 | 20240906 | 124800 | 7421064450 | 28300 | 28300 | 28300 | 28250 | 2019 |
| 398 | 20240906 | 124700 | 7363983150 | 28300 | 28300 | 28300 | 28250 | 761 |
| 399 | 20240906 | 124600 | 7342447600 | 28300 | 28300 | 28300 | 28250 | 1176 |
| 400 | 20240906 | 124500 | 7309169300 | 28300 | 28250 | 28300 | 28250 | 319 |
| 401 | 20240906 | 124400 | 7300144600 | 28250 | 28300 | 28350 | 28250 | 517 |
| 402 | 20240906 | 124300 | 7285520250 | 28300 | 28250 | 28300 | 28250 | 647 |
| 403 | 20240906 | 124200 | 7267211400 | 28250 | 28250 | 28250 | 28200 | 470 |
| 404 | 20240906 | 124100 | 7253935000 | 28250 | 28200 | 28250 | 28200 | 482 |
| 405 | 20240906 | 124000 | 7240337350 | 28200 | 28150 | 28200 | 28150 | 5 |
| 406 | 20240906 | 123900 | 7240196550 | 28150 | 28100 | 28150 | 28100 | 36 |
| 407 | 20240906 | 123800 | 7239183800 | 28150 | 28100 | 28150 | 28100 | 90 |
| 408 | 20240906 | 123700 | 7236654300 | 28100 | 28050 | 28100 | 28050 | 107 |
| 409 | 20240906 | 123600 | 7233649650 | 28050 | 28050 | 28100 | 28050 | 64 |
| 410 | 20240906 | 123500 | 7231854150 | 28050 | 28100 | 28100 | 28050 | 189 |
| 411 | 20240906 | 123400 | 7226552050 | 28100 | 28200 | 28250 | 28100 | 1750 |
| 412 | 20240906 | 123300 | 7177229400 | 28250 | 28300 | 28300 | 28250 | 1046 |
| 413 | 20240906 | 123200 | 7147663450 | 28300 | 28250 | 28300 | 28200 | 944 |
| 414 | 20240906 | 123100 | 7120976350 | 28300 | 28250 | 28300 | 28200 | 1990 |
| 415 | 20240906 | 123000 | 7064700900 | 28200 | 28200 | 28200 | 28150 | 485 |
| 416 | 20240906 | 122900 | 7051023950 | 28200 | 28250 | 28250 | 28150 | 883 |
| 417 | 20240906 | 122800 | 7026131200 | 28250 | 28250 | 28250 | 28200 | 3922 |
| 418 | 20240906 | 122700 | 6915439700 | 28200 | 28100 | 28200 | 28100 | 3505 |
| 419 | 20240906 | 122600 | 6816709400 | 28100 | 28100 | 28100 | 28050 | 4627 |
| 420 | 20240906 | 122500 | 6686692800 | 28100 | 27950 | 28100 | 27950 | 5293 |
| 421 | 20240906 | 122400 | 6538339300 | 27950 | 27950 | 27950 | 27950 | 1253 |
| 422 | 20240906 | 122300 | 6503317950 | 27950 | 27900 | 27950 | 27900 | 125 |
| 423 | 20240906 | 122200 | 6499825250 | 27900 | 27900 | 27900 | 27900 | 2 |
| 424 | 20240906 | 122100 | 6499769450 | 27900 | 27850 | 27900 | 27850 | 2618 |
| 425 | 20240906 | 122000 | 6426737850 | 27850 | 27800 | 27850 | 27800 | 283 |
| 426 | 20240906 | 121900 | 6418860700 | 27800 | 27800 | 27800 | 27800 | 11 |
| 427 | 20240906 | 121800 | 6418554900 | 27800 | 27800 | 27800 | 27800 | 50 |
| 428 | 20240906 | 121700 | 6417164900 | 27800 | 27800 | 27850 | 27800 | 347 |
| 429 | 20240906 | 121600 | 6407517750 | 27850 | 27850 | 27850 | 27850 | 24 |
| 430 | 20240906 | 121500 | 6406849350 | 27850 | 27850 | 27850 | 27800 | 131 |
| 431 | 20240906 | 121400 | 6403201050 | 27800 | 27850 | 27850 | 27800 | 122 |
| 432 | 20240906 | 121300 | 6399803950 | 27850 | 27850 | 27850 | 27850 | 252 |
| 433 | 20240906 | 121200 | 6392785750 | 27850 | 27800 | 27850 | 27800 | 60 |
| 434 | 20240906 | 121100 | 6391117550 | 27800 | 27800 | 27800 | 27800 | 86 |
| 435 | 20240906 | 121000 | 6388726750 | 27750 | 27750 | 27750 | 27750 | 1 |
| 436 | 20240906 | 120900 | 6388699000 | 27750 | 27750 | 27800 | 27750 | 298 |
| 437 | 20240906 | 120800 | 6380419900 | 27700 | 27750 | 27750 | 27700 | 794 |
| 438 | 20240906 | 120700 | 6358398250 | 27650 | 27700 | 27750 | 27650 | 282 |
| 439 | 20240906 | 120600 | 6350581400 | 27700 | 27650 | 27700 | 27600 | 359 |
| 440 | 20240906 | 120500 | 6340648550 | 27700 | 27550 | 27700 | 27500 | 401 |
| 441 | 20240906 | 120400 | 6329585950 | 27700 | 27700 | 27750 | 27550 | 345 |
| 442 | 20240906 | 120300 | 6320055400 | 27750 | 27650 | 27750 | 27500 | 5318 |
| 443 | 20240906 | 120200 | 6173719450 | 27650 | 27700 | 27700 | 27650 | 2 |
| 444 | 20240906 | 120100 | 6173664100 | 27600 | 27650 | 27650 | 27600 | 82 |
| 445 | 20240906 | 120000 | 6171398300 | 27600 | 27650 | 27700 | 27600 | 382 |
| 446 | 20240906 | 115900 | 6160851700 | 27650 | 27700 | 27700 | 27650 | 177 |
| 447 | 20240906 | 115800 | 6155952600 | 27650 | 27600 | 27650 | 27600 | 28 |
| 448 | 20240906 | 115700 | 6155179750 | 27600 | 27600 | 27600 | 27600 | 80 |
| 449 | 20240906 | 115600 | 6152971750 | 27550 | 27700 | 27700 | 27550 | 4039 |
| 450 | 20240906 | 115500 | 6041524500 | 27750 | 27700 | 27750 | 27700 | 288 |
| 451 | 20240906 | 115400 | 6033544350 | 27650 | 27600 | 27700 | 27600 | 51 |
| 452 | 20240906 | 115300 | 6032134500 | 27650 | 27600 | 27650 | 27600 | 108 |
| 453 | 20240906 | 115200 | 6029150800 | 27650 | 27600 | 27650 | 27600 | 79 |
| 454 | 20240906 | 115100 | 6026968300 | 27650 | 27650 | 27700 | 27650 | 172 |
| 455 | 20240906 | 115000 | 6022212450 | 27650 | 27650 | 27650 | 27600 | 769 |
| 456 | 20240906 | 114900 | 6000950900 | 27750 | 27750 | 27750 | 27700 | 134 |
| 457 | 20240906 | 114800 | 5997232950 | 27750 | 27750 | 27750 | 27750 | 53 |
| 458 | 20240906 | 114700 | 5995762200 | 27800 | 27800 | 27800 | 27700 | 105 |
| 459 | 20240906 | 114600 | 5992853200 | 27700 | 27700 | 27800 | 27700 | 46 |
| 460 | 20240906 | 114500 | 5991578200 | 27800 | 27750 | 27800 | 27700 | 155 |
| 461 | 20240906 | 114400 | 5987279850 | 27750 | 27700 | 27800 | 27700 | 168 |
| 462 | 20240906 | 114300 | 5982619550 | 27800 | 27700 | 27800 | 27700 | 119 |
| 463 | 20240906 | 114200 | 5979321700 | 27700 | 27600 | 27700 | 27600 | 1255 |
| 464 | 20240906 | 114100 | 5944623700 | 27600 | 27600 | 27600 | 27600 | 1392 |
| 465 | 20240906 | 114000 | 5906204500 | 27600 | 27700 | 27700 | 27600 | 1815 |
| 466 | 20240906 | 113900 | 5856029500 | 27700 | 27750 | 27750 | 27700 | 1156 |
| 467 | 20240906 | 113800 | 5824005800 | 27750 | 27750 | 27750 | 27750 | 36 |
| 468 | 20240906 | 113700 | 5823006800 | 27750 | 27800 | 27800 | 27700 | 29 |
| 469 | 20240906 | 113600 | 5822201500 | 27800 | 27750 | 27800 | 27750 | 76 |
| 470 | 20240906 | 113500 | 5820088900 | 27750 | 27750 | 27750 | 27750 | 84 |
| 471 | 20240906 | 113400 | 5817757900 | 27750 | 27750 | 27750 | 27700 | 28 |
| 472 | 20240906 | 113300 | 5816980950 | 27750 | 27700 | 27750 | 27700 | 157 |
| 473 | 20240906 | 113200 | 5812631900 | 27700 | 27750 | 27750 | 27700 | 423 |
| 474 | 20240906 | 113100 | 5800911450 | 27750 | 27750 | 27750 | 27700 | 195 |
| 475 | 20240906 | 113000 | 5795501500 | 27750 | 27750 | 27800 | 27750 | 273 |
| 476 | 20240906 | 112900 | 5787925700 | 27750 | 27750 | 27750 | 27750 | 11 |
| 477 | 20240906 | 112800 | 5787620450 | 27750 | 27800 | 27800 | 27750 | 406 |
| 478 | 20240906 | 112700 | 5776352000 | 27800 | 27800 | 27800 | 27800 | 61 |
| 479 | 20240906 | 112600 | 5774656200 | 27750 | 27750 | 27800 | 27750 | 177 |
| 480 | 20240906 | 112500 | 5769744400 | 27750 | 27800 | 27800 | 27750 | 383 |
| 481 | 20240906 | 112400 | 5759115000 | 27800 | 27800 | 27800 | 27750 | 41 |
| 482 | 20240906 | 112300 | 5757975250 | 27800 | 27850 | 27850 | 27800 | 234 |
| 483 | 20240906 | 112200 | 5751469750 | 27850 | 27900 | 27900 | 27850 | 149 |
| 484 | 20240906 | 112100 | 5747319050 | 27850 | 27900 | 27900 | 27850 | 20 |
| 485 | 20240906 | 112000 | 5746761900 | 27850 | 27850 | 27850 | 27850 | 15 |
| 486 | 20240906 | 111900 | 5746344150 | 27850 | 27850 | 27900 | 27850 | 85 |
| 487 | 20240906 | 111800 | 5743976550 | 27850 | 27800 | 27850 | 27800 | 162 |
| 488 | 20240906 | 111700 | 5739465700 | 27800 | 27850 | 27850 | 27800 | 58 |
| 489 | 20240906 | 111600 | 5737850450 | 27850 | 27850 | 27850 | 27800 | 1098 |
| 490 | 20240906 | 111500 | 5707323850 | 27850 | 27850 | 27900 | 27800 | 214 |
| 491 | 20240906 | 111400 | 5701364200 | 27800 | 27900 | 27900 | 27800 | 90 |
| 492 | 20240906 | 111300 | 5698858200 | 27900 | 27900 | 27900 | 27850 | 449 |
| 493 | 20240906 | 111200 | 5686345350 | 27950 | 28000 | 28050 | 27900 | 1252 |
| 494 | 20240906 | 111100 | 5651409050 | 27950 | 28000 | 28050 | 27950 | 1043 |
| 495 | 20240906 | 111000 | 5622228700 | 28050 | 28000 | 28050 | 28000 | 324 |
| 496 | 20240906 | 110900 | 5613155850 | 28000 | 28050 | 28050 | 28000 | 37 |
| 497 | 20240906 | 110800 | 5612118850 | 28050 | 28000 | 28050 | 27950 | 1980 |
| 498 | 20240906 | 110700 | 5556676800 | 28000 | 28000 | 28000 | 28000 | 386 |
| 499 | 20240906 | 110600 | 5545868800 | 28000 | 28000 | 28000 | 27950 | 237 |
| 500 | 20240906 | 110500 | 5539232850 | 28000 | 28000 | 28000 | 28000 | 671 |
| 501 | 20240906 | 110400 | 5520444850 | 28000 | 27950 | 28000 | 27950 | 263 |
| 502 | 20240906 | 110300 | 5513083950 | 28000 | 27950 | 28000 | 27900 | 118 |
| 503 | 20240906 | 110200 | 5509786000 | 27950 | 27950 | 27950 | 27950 | 1100 |
| 504 | 20240906 | 110100 | 5479041000 | 28000 | 27950 | 28000 | 27950 | 77 |
| 505 | 20240906 | 110000 | 5476885300 | 27950 | 28000 | 28000 | 27900 | 74 |
| 506 | 20240906 | 105900 | 5474815000 | 28000 | 27950 | 28000 | 27950 | 128 |
| 507 | 20240906 | 105800 | 5471237050 | 27950 | 27900 | 27950 | 27900 | 120 |
| 508 | 20240906 | 105700 | 5467884050 | 27900 | 27900 | 27900 | 27850 | 62 |
| 509 | 20240906 | 105600 | 5466154300 | 27900 | 27900 | 28000 | 27900 | 48 |
| 510 | 20240906 | 105500 | 5464813100 | 27850 | 28050 | 28050 | 27850 | 2398 |
| 511 | 20240906 | 105400 | 5397848000 | 28050 | 28000 | 28050 | 28000 | 1619 |
| 512 | 20240906 | 105300 | 5352505000 | 28000 | 27900 | 28000 | 27900 | 3168 |
| 513 | 20240906 | 105200 | 5263975050 | 27900 | 27900 | 27900 | 27900 | 944 |
| 514 | 20240906 | 105100 | 5237637450 | 27850 | 27900 | 27900 | 27850 | 157 |
| 515 | 20240906 | 105000 | 5233264900 | 27850 | 27850 | 27900 | 27850 | 319 |
| 516 | 20240906 | 104900 | 5224380700 | 27850 | 27850 | 27850 | 27850 | 813 |
| 517 | 20240906 | 104800 | 5201738650 | 27850 | 27850 | 27850 | 27800 | 125 |
| 518 | 20240906 | 104700 | 5198259900 | 27900 | 27850 | 27900 | 27800 | 118 |
| 519 | 20240906 | 104600 | 5194971600 | 27850 | 27850 | 27850 | 27800 | 119 |
| 520 | 20240906 | 104500 | 5191657500 | 27850 | 27900 | 27900 | 27800 | 1127 |
| 521 | 20240906 | 104400 | 5160294300 | 27900 | 27800 | 27900 | 27800 | 1578 |
| 522 | 20240906 | 104300 | 5116327950 | 27800 | 27800 | 27850 | 27750 | 509 |
| 523 | 20240906 | 104200 | 5102177700 | 27800 | 27800 | 27800 | 27750 | 977 |
| 524 | 20240906 | 104100 | 5075061900 | 27800 | 27700 | 27800 | 27650 | 108 |
| 525 | 20240906 | 104000 | 5072072150 | 27700 | 27700 | 27750 | 27650 | 703 |
| 526 | 20240906 | 103900 | 5052616350 | 27700 | 27650 | 27700 | 27650 | 80 |
| 527 | 20240906 | 103800 | 5050403850 | 27650 | 27600 | 27700 | 27600 | 428 |
| 528 | 20240906 | 103700 | 5038586500 | 27600 | 27700 | 27700 | 27600 | 121 |
| 529 | 20240906 | 103600 | 5035245200 | 27650 | 27700 | 27700 | 27600 | 334 |
| 530 | 20240906 | 103500 | 5026007850 | 27700 | 27800 | 27800 | 27700 | 1800 |
| 531 | 20240906 | 103400 | 4976109250 | 27800 | 27800 | 27850 | 27800 | 217 |
| 532 | 20240906 | 103300 | 4970076350 | 27800 | 27750 | 27800 | 27750 | 82 |
| 533 | 20240906 | 103200 | 4967796800 | 27750 | 27850 | 27850 | 27750 | 875 |
| 534 | 20240906 | 103100 | 4943452550 | 27850 | 27900 | 27900 | 27850 | 125 |
| 535 | 20240906 | 103000 | 4939968250 | 27900 | 27900 | 27950 | 27900 | 1032 |
| 536 | 20240906 | 102900 | 4911166250 | 27900 | 27900 | 27900 | 27900 | 1129 |
| 537 | 20240906 | 102800 | 4879667150 | 27850 | 27850 | 27900 | 27850 | 180 |
| 538 | 20240906 | 102700 | 4874645300 | 27900 | 27700 | 27900 | 27700 | 3823 |
| 539 | 20240906 | 102600 | 4768305800 | 27700 | 27800 | 27800 | 27700 | 837 |
| 540 | 20240906 | 102500 | 4745083600 | 27800 | 27750 | 27800 | 27750 | 529 |
| 541 | 20240906 | 102400 | 4730384950 | 27800 | 27750 | 27800 | 27750 | 1390 |
| 542 | 20240906 | 102300 | 4691782450 | 27750 | 27750 | 27800 | 27750 | 923 |
| 543 | 20240906 | 102200 | 4666148650 | 27750 | 27750 | 27800 | 27700 | 798 |
| 544 | 20240906 | 102100 | 4644006550 | 27750 | 27650 | 27750 | 27650 | 1676 |
| 545 | 20240906 | 102000 | 4597539300 | 27700 | 27650 | 27700 | 27650 | 350 |
| 546 | 20240906 | 101900 | 4587858350 | 27650 | 27750 | 27750 | 27650 | 108 |
| 547 | 20240906 | 101800 | 4584871350 | 27700 | 27700 | 27800 | 27600 | 320 |
| 548 | 20240906 | 101700 | 4576017200 | 27800 | 27700 | 27800 | 27700 | 282 |
| 549 | 20240906 | 101600 | 4568195200 | 27700 | 27750 | 27800 | 27700 | 154 |
| 550 | 20240906 | 101500 | 4563922300 | 27700 | 27700 | 27800 | 27700 | 180 |
| 551 | 20240906 | 101400 | 4558935850 | 27700 | 27700 | 27750 | 27700 | 567 |
| 552 | 20240906 | 101300 | 4543215200 | 27650 | 27600 | 27650 | 27600 | 682 |
| 553 | 20240906 | 101200 | 4524370750 | 27600 | 27650 | 27650 | 27600 | 1357 |
| 554 | 20240906 | 101100 | 4486915200 | 27650 | 27550 | 27650 | 27550 | 438 |
| 555 | 20240906 | 101000 | 4474827850 | 27600 | 27450 | 27600 | 27450 | 749 |
| 556 | 20240906 | 100900 | 4454209800 | 27500 | 27450 | 27500 | 27450 | 2293 |
| 557 | 20240906 | 100800 | 4391201500 | 27500 | 27500 | 27500 | 27400 | 4461 |
| 558 | 20240906 | 100700 | 4268554750 | 27500 | 27600 | 27600 | 27500 | 1097 |
| 559 | 20240906 | 100600 | 4238365200 | 27550 | 27550 | 27600 | 27500 | 321 |
| 560 | 20240906 | 100500 | 4229521000 | 27500 | 27600 | 27650 | 27500 | 2089 |
| 561 | 20240906 | 100400 | 4171952100 | 27650 | 27600 | 27650 | 27550 | 1171 |
| 562 | 20240906 | 100300 | 4139623200 | 27600 | 27700 | 27750 | 27600 | 921 |
| 563 | 20240906 | 100200 | 4114150750 | 27700 | 27750 | 27750 | 27700 | 2888 |
| 564 | 20240906 | 100100 | 4034093550 | 27750 | 27750 | 27800 | 27750 | 508 |
| 565 | 20240906 | 100000 | 4019995400 | 27750 | 28000 | 28000 | 27750 | 1523 |
| 566 | 20240906 | 095900 | 3977554350 | 28000 | 28000 | 28000 | 28000 | 40 |
| 567 | 20240906 | 095800 | 3976434350 | 28000 | 28000 | 28000 | 28000 | 360 |
| 568 | 20240906 | 095700 | 3966354350 | 28000 | 28050 | 28050 | 28000 | 1341 |
| 569 | 20240906 | 095600 | 3928790000 | 28050 | 28050 | 28050 | 28000 | 231 |
| 570 | 20240906 | 095500 | 3922310800 | 28050 | 28050 | 28100 | 28000 | 1169 |
| 571 | 20240906 | 095400 | 3889522950 | 28050 | 27950 | 28100 | 27950 | 3372 |
| 572 | 20240906 | 095300 | 3795082550 | 27950 | 27950 | 27950 | 27900 | 432 |
| 573 | 20240906 | 095200 | 3783020450 | 27950 | 27900 | 27950 | 27850 | 214 |
| 574 | 20240906 | 095100 | 3777049750 | 27900 | 27900 | 27900 | 27800 | 609 |
| 575 | 20240906 | 095000 | 3760069800 | 27900 | 27750 | 27900 | 27700 | 3481 |
| 576 | 20240906 | 094900 | 3663181800 | 27700 | 27750 | 27750 | 27700 | 334 |
| 577 | 20240906 | 094800 | 3653929600 | 27700 | 27750 | 27750 | 27650 | 781 |
| 578 | 20240906 | 094700 | 3632327250 | 27750 | 27750 | 27750 | 27700 | 390 |
| 579 | 20240906 | 094600 | 3621511850 | 27750 | 27850 | 27850 | 27650 | 1176 |
| 580 | 20240906 | 094500 | 3588887050 | 27850 | 27900 | 27900 | 27850 | 708 |
| 581 | 20240906 | 094400 | 3569164350 | 27900 | 27850 | 27900 | 27850 | 650 |
| 582 | 20240906 | 094300 | 3551058850 | 27850 | 27900 | 27900 | 27850 | 1048 |
| 583 | 20240906 | 094200 | 3521840500 | 27850 | 27800 | 27850 | 27800 | 1459 |
| 584 | 20240906 | 094100 | 3481241100 | 27800 | 27800 | 27850 | 27750 | 2222 |
| 585 | 20240906 | 094000 | 3419484600 | 27800 | 27700 | 27800 | 27600 | 3015 |
| 586 | 20240906 | 093900 | 3335962350 | 27700 | 27700 | 27800 | 27650 | 797 |
| 587 | 20240906 | 093800 | 3313890550 | 27750 | 27750 | 27800 | 27550 | 2417 |
| 588 | 20240906 | 093700 | 3246950900 | 27650 | 27600 | 27750 | 27200 | 19682 |
| 589 | 20240906 | 093600 | 2707437000 | 27600 | 27750 | 27750 | 27600 | 1849 |
| 590 | 20240906 | 093500 | 2656313050 | 27750 | 27750 | 27800 | 27650 | 2588 |
| 591 | 20240906 | 093400 | 2584565700 | 27750 | 27900 | 27950 | 27700 | 4441 |
| 592 | 20240906 | 093300 | 2461027000 | 27950 | 28000 | 28000 | 27950 | 1344 |
| 593 | 20240906 | 093200 | 2423448900 | 28000 | 28050 | 28050 | 28000 | 1026 |
| 594 | 20240906 | 093100 | 2394719050 | 28000 | 28050 | 28150 | 28000 | 945 |
| 595 | 20240906 | 093000 | 2368227800 | 28000 | 28050 | 28150 | 28000 | 3249 |
| 596 | 20240906 | 092900 | 2277048550 | 28050 | 28100 | 28100 | 28050 | 6849 |
| 597 | 20240906 | 092800 | 2084930050 | 28100 | 28100 | 28150 | 28050 | 750 |
| 598 | 20240906 | 092700 | 2063854100 | 28100 | 28150 | 28200 | 28100 | 561 |
| 599 | 20240906 | 092600 | 2048079200 | 28150 | 28250 | 28300 | 28150 | 429 |
| 600 | 20240906 | 092500 | 2035979350 | 28250 | 28200 | 28250 | 28200 | 500 |
| 601 | 20240906 | 092400 | 2021876600 | 28200 | 28250 | 28250 | 28150 | 1050 |
| 602 | 20240906 | 092300 | 1992312350 | 28200 | 28050 | 28250 | 28050 | 2244 |
| 603 | 20240906 | 092200 | 1929124100 | 28100 | 28150 | 28150 | 28000 | 1048 |
| 604 | 20240906 | 092100 | 1899732300 | 28150 | 28150 | 28150 | 28050 | 3195 |
| 605 | 20240906 | 092000 | 1809887700 | 28150 | 28200 | 28250 | 28150 | 1733 |
| 606 | 20240906 | 091900 | 1761019150 | 28200 | 28050 | 28200 | 28000 | 2848 |
| 607 | 20240906 | 091800 | 1681023350 | 28150 | 28150 | 28200 | 28050 | 2515 |
| 608 | 20240906 | 091700 | 1610331650 | 28150 | 28250 | 28350 | 28050 | 4672 |
| 609 | 20240906 | 091600 | 1478871700 | 28250 | 28300 | 28300 | 28150 | 1121 |
| 610 | 20240906 | 091500 | 1447209250 | 28300 | 28350 | 28350 | 28250 | 8006 |
| 611 | 20240906 | 091400 | 1220639500 | 28350 | 28400 | 28450 | 28300 | 4486 |
| 612 | 20240906 | 091300 | 1093371200 | 28450 | 28600 | 28600 | 28450 | 3070 |
| 613 | 20240906 | 091200 | 1005904200 | 28650 | 28600 | 28650 | 28550 | 435 |
| 614 | 20240906 | 091100 | 993462000 | 28600 | 28600 | 28600 | 28550 | 392 |
| 615 | 20240906 | 091000 | 982252200 | 28500 | 28550 | 28600 | 28500 | 1424 |
| 616 | 20240906 | 090900 | 941621800 | 28550 | 28600 | 28600 | 28550 | 480 |
| 617 | 20240906 | 090800 | 927907100 | 28600 | 28650 | 28700 | 28600 | 1099 |
| 618 | 20240906 | 090700 | 896446050 | 28650 | 28700 | 28750 | 28600 | 999 |
| 619 | 20240906 | 090600 | 867815600 | 28750 | 28750 | 28800 | 28650 | 5276 |
| 620 | 20240906 | 090500 | 716142300 | 28750 | 28550 | 28750 | 28550 | 1680 |
| 621 | 20240906 | 090400 | 668071000 | 28550 | 28600 | 28600 | 28450 | 1022 |
| 622 | 20240906 | 090300 | 638907950 | 28600 | 28550 | 28600 | 28550 | 747 |
| 623 | 20240906 | 090200 | 617560250 | 28400 | 28550 | 28550 | 28250 | 11762 |
| 624 | 20240906 | 090100 | 283228050 | 28500 | 28600 | 28750 | 28450 | 2707 |
| 625 | 20240906 | 090000 | 205789950 | 28600 | 28450 | 28700 | 28450 | 7220 |