33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 192700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 2996 |
| 3 | 20240906 | 192600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20240906 | 192500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20240906 | 192400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20240906 | 192300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20240906 | 192200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20240906 | 192100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20240906 | 192000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20240906 | 191900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20240906 | 191800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20240906 | 191700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20240906 | 191600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20240906 | 191500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20240906 | 191400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20240906 | 191300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20240906 | 191200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20240906 | 191100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20240906 | 191000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20240906 | 190900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20240906 | 190800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20240906 | 190700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20240906 | 190600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20240906 | 190500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20240906 | 190400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20240906 | 190300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20240906 | 190200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20240906 | 190100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20240906 | 190000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20240906 | 185900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20240906 | 185800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20240906 | 185700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 2996 |
| 33 | 20240906 | 185600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20240906 | 185500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20240906 | 185400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20240906 | 185300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20240906 | 185200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20240906 | 185100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20240906 | 185000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20240906 | 184900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20240906 | 184800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20240906 | 184700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20240906 | 184600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20240906 | 184500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20240906 | 184400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20240906 | 184300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20240906 | 184200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20240906 | 184100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20240906 | 184000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20240906 | 183900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20240906 | 183800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20240906 | 183700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20240906 | 183600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20240906 | 183500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20240906 | 183400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20240906 | 183300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20240906 | 183200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20240906 | 183100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20240906 | 183000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20240906 | 182900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20240906 | 182800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20240906 | 182700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 2996 |
| 63 | 20240906 | 182600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20240906 | 182500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20240906 | 182400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20240906 | 182300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20240906 | 182200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20240906 | 182100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20240906 | 182000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20240906 | 181900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20240906 | 181800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20240906 | 181700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20240906 | 181600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20240906 | 181500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20240906 | 181400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20240906 | 181300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20240906 | 181200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20240906 | 181100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20240906 | 181000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20240906 | 180900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20240906 | 180800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20240906 | 180700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20240906 | 180600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20240906 | 180500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20240906 | 180400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20240906 | 180300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20240906 | 180200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20240906 | 180100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20240906 | 180000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20240906 | 175900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20240906 | 175800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20240906 | 175700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 2996 |
| 93 | 20240906 | 175600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20240906 | 175500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20240906 | 175400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20240906 | 175300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20240906 | 175200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20240906 | 175100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20240906 | 175000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20240906 | 174900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20240906 | 174800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20240906 | 174700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20240906 | 174600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20240906 | 174500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20240906 | 174400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20240906 | 174300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20240906 | 174200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20240906 | 174100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20240906 | 174000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20240906 | 173900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20240906 | 173800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20240906 | 173700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20240906 | 173600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20240906 | 173500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20240906 | 173400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20240906 | 173300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20240906 | 173200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20240906 | 173100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20240906 | 173000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20240906 | 172900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20240906 | 172800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20240906 | 172700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 2996 |
| 123 | 20240906 | 172600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20240906 | 172500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20240906 | 172400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20240906 | 172300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20240906 | 172200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20240906 | 172100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20240906 | 172000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20240906 | 171900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20240906 | 171800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20240906 | 171700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20240906 | 171600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20240906 | 171500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20240906 | 171400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20240906 | 171300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20240906 | 171200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20240906 | 171100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20240906 | 171000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20240906 | 170900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20240906 | 170800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20240906 | 170700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20240906 | 170600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20240906 | 170500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20240906 | 170400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20240906 | 170300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20240906 | 170200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20240906 | 170100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20240906 | 170000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20240906 | 165900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20240906 | 165800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20240906 | 165700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 2996 |
| 153 | 20240906 | 165600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20240906 | 165500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20240906 | 165400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20240906 | 165300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20240906 | 165200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20240906 | 165100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20240906 | 165000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20240906 | 164900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20240906 | 164800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20240906 | 164700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20240906 | 164600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20240906 | 164500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20240906 | 164400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20240906 | 164300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20240906 | 164200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20240906 | 164100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20240906 | 164000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20240906 | 163900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20240906 | 163800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20240906 | 163700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20240906 | 163600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20240906 | 163500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20240906 | 163400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20240906 | 163300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20240906 | 163200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20240906 | 163100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20240906 | 163000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20240906 | 162900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20240906 | 162800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20240906 | 162700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 2996 |
| 183 | 20240906 | 162600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20240906 | 162500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20240906 | 162400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20240906 | 162300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20240906 | 162200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20240906 | 162100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20240906 | 162000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20240906 | 161900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20240906 | 161800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20240906 | 161700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20240906 | 161600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20240906 | 161500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20240906 | 161400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20240906 | 161300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20240906 | 161200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20240906 | 161100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20240906 | 161000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20240906 | 160900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20240906 | 160800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20240906 | 160700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20240906 | 160600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20240906 | 160500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20240906 | 160400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20240906 | 160300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20240906 | 160200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20240906 | 160100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20240906 | 160000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20240906 | 155900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20240906 | 155800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20240906 | 155700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 2996 |
| 213 | 20240906 | 155600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20240906 | 155500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20240906 | 155400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20240906 | 155300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20240906 | 155200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20240906 | 155100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20240906 | 155000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20240906 | 154900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20240906 | 154800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20240906 | 154700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20240906 | 154600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20240906 | 154500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20240906 | 154400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20240906 | 154300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20240906 | 154200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20240906 | 154100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20240906 | 154000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20240906 | 153900 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20240906 | 153800 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20240906 | 153700 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20240906 | 153600 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20240906 | 153500 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20240906 | 153400 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20240906 | 153300 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20240906 | 153200 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20240906 | 153100 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20240906 | 153000 | 4909893200 | 21450 | 21450 | 21450 | 21450 | 2996 |
| 240 | 20240906 | 152900 | 4845629000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 241 | 20240906 | 152800 | 4845629000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 242 | 20240906 | 152700 | 4845629000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 243 | 20240906 | 152600 | 4845629000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 244 | 20240906 | 152500 | 4845629000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 245 | 20240906 | 152400 | 4845629000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 246 | 20240906 | 152300 | 4845629000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 247 | 20240906 | 152200 | 4845629000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 248 | 20240906 | 152100 | 4845629000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 249 | 20240906 | 152000 | 4845629000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 250 | 20240906 | 151900 | 4845629000 | 21450 | 21500 | 21500 | 21450 | 1373 |
| 251 | 20240906 | 151800 | 4816178000 | 21450 | 21450 | 21500 | 21450 | 91 |
| 252 | 20240906 | 151700 | 4814226000 | 21500 | 21500 | 21500 | 21450 | 288 |
| 253 | 20240906 | 151600 | 4808035600 | 21450 | 21500 | 21500 | 21450 | 444 |
| 254 | 20240906 | 151500 | 4798510000 | 21500 | 21500 | 21500 | 21450 | 760 |
| 255 | 20240906 | 151400 | 4782202250 | 21500 | 21500 | 21500 | 21500 | 158 |
| 256 | 20240906 | 151300 | 4778805250 | 21500 | 21450 | 21500 | 21450 | 297 |
| 257 | 20240906 | 151200 | 4772429950 | 21450 | 21450 | 21450 | 21400 | 321 |
| 258 | 20240906 | 151100 | 4765554500 | 21400 | 21450 | 21450 | 21400 | 117 |
| 259 | 20240906 | 151000 | 4763046600 | 21400 | 21400 | 21500 | 21400 | 1208 |
| 260 | 20240906 | 150900 | 4737146600 | 21450 | 21500 | 21500 | 21450 | 671 |
| 261 | 20240906 | 150800 | 4722743200 | 21500 | 21500 | 21500 | 21500 | 208 |
| 262 | 20240906 | 150700 | 4718271200 | 21500 | 21450 | 21500 | 21450 | 436 |
| 263 | 20240906 | 150600 | 4708897500 | 21500 | 21500 | 21500 | 21450 | 96 |
| 264 | 20240906 | 150500 | 4706833550 | 21500 | 21550 | 21550 | 21450 | 357 |
| 265 | 20240906 | 150400 | 4699163300 | 21550 | 21500 | 21550 | 21500 | 217 |
| 266 | 20240906 | 150300 | 4694494500 | 21500 | 21500 | 21500 | 21500 | 233 |
| 267 | 20240906 | 150200 | 4689485000 | 21450 | 21500 | 21500 | 21450 | 162 |
| 268 | 20240906 | 150100 | 4686002050 | 21500 | 21500 | 21500 | 21500 | 149 |
| 269 | 20240906 | 150000 | 4682798550 | 21500 | 21450 | 21500 | 21450 | 273 |
| 270 | 20240906 | 145900 | 4676932900 | 21500 | 21450 | 21500 | 21450 | 103 |
| 271 | 20240906 | 145800 | 4674719950 | 21450 | 21500 | 21500 | 21450 | 140 |
| 272 | 20240906 | 145700 | 4671713100 | 21500 | 21550 | 21550 | 21500 | 176 |
| 273 | 20240906 | 145600 | 4667928550 | 21550 | 21450 | 21550 | 21450 | 211 |
| 274 | 20240906 | 145500 | 4663395100 | 21500 | 21450 | 21550 | 21450 | 343 |
| 275 | 20240906 | 145400 | 4656011750 | 21500 | 21500 | 21500 | 21450 | 165 |
| 276 | 20240906 | 145300 | 4652464800 | 21450 | 21450 | 21500 | 21450 | 256 |
| 277 | 20240906 | 145200 | 4646967300 | 21500 | 21450 | 21500 | 21450 | 289 |
| 278 | 20240906 | 145100 | 4640760550 | 21400 | 21450 | 21450 | 21400 | 465 |
| 279 | 20240906 | 145000 | 4630802450 | 21450 | 21400 | 21450 | 21400 | 301 |
| 280 | 20240906 | 144900 | 4624351400 | 21400 | 21450 | 21450 | 21400 | 692 |
| 281 | 20240906 | 144800 | 4609519150 | 21400 | 21350 | 21400 | 21350 | 259 |
| 282 | 20240906 | 144700 | 4603981050 | 21350 | 21350 | 21350 | 21350 | 226 |
| 283 | 20240906 | 144600 | 4599155950 | 21350 | 21350 | 21350 | 21300 | 211 |
| 284 | 20240906 | 144500 | 4594659150 | 21350 | 21350 | 21350 | 21250 | 1638 |
| 285 | 20240906 | 144400 | 4559833400 | 21250 | 21300 | 21350 | 21250 | 306 |
| 286 | 20240906 | 144300 | 4553321500 | 21250 | 21350 | 21350 | 21250 | 410 |
| 287 | 20240906 | 144200 | 4544590400 | 21350 | 21350 | 21350 | 21300 | 305 |
| 288 | 20240906 | 144100 | 4538084250 | 21300 | 21400 | 21400 | 21300 | 386 |
| 289 | 20240906 | 144000 | 4529853050 | 21300 | 21350 | 21350 | 21300 | 2009 |
| 290 | 20240906 | 143900 | 4487039600 | 21300 | 21350 | 21350 | 21300 | 319 |
| 291 | 20240906 | 143800 | 4480234150 | 21350 | 21350 | 21350 | 21300 | 1127 |
| 292 | 20240906 | 143700 | 4456179700 | 21350 | 21400 | 21400 | 21300 | 496 |
| 293 | 20240906 | 143600 | 4445594700 | 21350 | 21400 | 21450 | 21350 | 3014 |
| 294 | 20240906 | 143500 | 4381234500 | 21400 | 21450 | 21500 | 21400 | 413 |
| 295 | 20240906 | 143400 | 4372373500 | 21450 | 21450 | 21450 | 21350 | 429 |
| 296 | 20240906 | 143300 | 4363198950 | 21450 | 21450 | 21450 | 21400 | 194 |
| 297 | 20240906 | 143200 | 4359042850 | 21450 | 21450 | 21450 | 21450 | 213 |
| 298 | 20240906 | 143100 | 4354474000 | 21400 | 21450 | 21450 | 21400 | 214 |
| 299 | 20240906 | 143000 | 4349888850 | 21450 | 21400 | 21450 | 21300 | 426 |
| 300 | 20240906 | 142900 | 4340769600 | 21350 | 21450 | 21450 | 21350 | 179 |
| 301 | 20240906 | 142800 | 4336944150 | 21450 | 21450 | 21450 | 21350 | 146 |
| 302 | 20240906 | 142700 | 4333818950 | 21400 | 21400 | 21450 | 21350 | 1417 |
| 303 | 20240906 | 142600 | 4303542300 | 21400 | 21350 | 21400 | 21350 | 1179 |
| 304 | 20240906 | 142500 | 4278366300 | 21350 | 21350 | 21350 | 21300 | 626 |
| 305 | 20240906 | 142400 | 4265018450 | 21350 | 21350 | 21350 | 21300 | 361 |
| 306 | 20240906 | 142300 | 4257315900 | 21300 | 21350 | 21400 | 21250 | 494 |
| 307 | 20240906 | 142200 | 4246782450 | 21350 | 21300 | 21350 | 21300 | 405 |
| 308 | 20240906 | 142100 | 4238145150 | 21300 | 21300 | 21350 | 21250 | 196 |
| 309 | 20240906 | 142000 | 4233972550 | 21300 | 21350 | 21350 | 21300 | 197 |
| 310 | 20240906 | 141900 | 4229769250 | 21300 | 21250 | 21350 | 21250 | 250 |
| 311 | 20240906 | 141800 | 4224448500 | 21300 | 21300 | 21350 | 21250 | 938 |
| 312 | 20240906 | 141700 | 4204465700 | 21300 | 21250 | 21300 | 21250 | 286 |
| 313 | 20240906 | 141600 | 4198381550 | 21300 | 21250 | 21300 | 21250 | 1155 |
| 314 | 20240906 | 141500 | 4173831700 | 21250 | 21400 | 21400 | 21250 | 2406 |
| 315 | 20240906 | 141400 | 4122576300 | 21350 | 21400 | 21400 | 21300 | 200 |
| 316 | 20240906 | 141300 | 4118306650 | 21400 | 21400 | 21400 | 21350 | 407 |
| 317 | 20240906 | 141200 | 4109605850 | 21350 | 21350 | 21400 | 21300 | 2920 |
| 318 | 20240906 | 141100 | 4047264700 | 21350 | 21350 | 21400 | 21300 | 2849 |
| 319 | 20240906 | 141000 | 3986565100 | 21350 | 21350 | 21350 | 21300 | 257 |
| 320 | 20240906 | 140900 | 3981084300 | 21350 | 21350 | 21350 | 21300 | 296 |
| 321 | 20240906 | 140800 | 3974773700 | 21350 | 21350 | 21350 | 21350 | 32 |
| 322 | 20240906 | 140700 | 3974090500 | 21300 | 21350 | 21400 | 21300 | 306 |
| 323 | 20240906 | 140600 | 3967565100 | 21300 | 21450 | 21450 | 21300 | 2130 |
| 324 | 20240906 | 140500 | 3922162400 | 21400 | 21400 | 21400 | 21350 | 194 |
| 325 | 20240906 | 140400 | 3918012000 | 21400 | 21400 | 21400 | 21350 | 101 |
| 326 | 20240906 | 140300 | 3915854100 | 21450 | 21450 | 21450 | 21400 | 58 |
| 327 | 20240906 | 140200 | 3914611650 | 21450 | 21450 | 21450 | 21400 | 228 |
| 328 | 20240906 | 140100 | 3909728200 | 21450 | 21400 | 21450 | 21350 | 148 |
| 329 | 20240906 | 140000 | 3906566250 | 21400 | 21400 | 21450 | 21350 | 174 |
| 330 | 20240906 | 135900 | 3902844500 | 21400 | 21400 | 21450 | 21400 | 96 |
| 331 | 20240906 | 135800 | 3900786750 | 21350 | 21400 | 21400 | 21350 | 203 |
| 332 | 20240906 | 135700 | 3896451300 | 21400 | 21450 | 21450 | 21350 | 197 |
| 333 | 20240906 | 135600 | 3892236450 | 21450 | 21400 | 21450 | 21350 | 409 |
| 334 | 20240906 | 135500 | 3883488850 | 21400 | 21350 | 21450 | 21350 | 358 |
| 335 | 20240906 | 135400 | 3875831550 | 21400 | 21450 | 21450 | 21350 | 253 |
| 336 | 20240906 | 135300 | 3870425000 | 21450 | 21400 | 21450 | 21400 | 180 |
| 337 | 20240906 | 135200 | 3866571000 | 21450 | 21400 | 21450 | 21400 | 1530 |
| 338 | 20240906 | 135100 | 3833758550 | 21400 | 21450 | 21450 | 21400 | 176 |
| 339 | 20240906 | 135000 | 3829988350 | 21450 | 21450 | 21450 | 21400 | 227 |
| 340 | 20240906 | 134900 | 3825123850 | 21400 | 21500 | 21500 | 21400 | 130 |
| 341 | 20240906 | 134800 | 3822338900 | 21500 | 21450 | 21500 | 21400 | 87 |
| 342 | 20240906 | 134700 | 3820474100 | 21450 | 21500 | 21500 | 21450 | 134 |
| 343 | 20240906 | 134600 | 3817598850 | 21400 | 21450 | 21500 | 21400 | 169 |
| 344 | 20240906 | 134500 | 3813974500 | 21450 | 21450 | 21450 | 21400 | 362 |
| 345 | 20240906 | 134400 | 3806218050 | 21450 | 21400 | 21450 | 21400 | 38 |
| 346 | 20240906 | 134300 | 3805404600 | 21400 | 21400 | 21450 | 21400 | 250 |
| 347 | 20240906 | 134200 | 3800053400 | 21400 | 21350 | 21400 | 21300 | 189 |
| 348 | 20240906 | 134100 | 3796024200 | 21400 | 21350 | 21400 | 21350 | 285 |
| 349 | 20240906 | 134000 | 3789931500 | 21400 | 21400 | 21450 | 21400 | 136 |
| 350 | 20240906 | 133900 | 3787020750 | 21350 | 21400 | 21450 | 21350 | 133 |
| 351 | 20240906 | 133800 | 3784179200 | 21450 | 21450 | 21450 | 21300 | 188 |
| 352 | 20240906 | 133700 | 3780165750 | 21450 | 21400 | 21450 | 21350 | 222 |
| 353 | 20240906 | 133600 | 3775419250 | 21400 | 21400 | 21400 | 21350 | 107 |
| 354 | 20240906 | 133500 | 3773133800 | 21350 | 21300 | 21400 | 21300 | 252 |
| 355 | 20240906 | 133400 | 3767748700 | 21350 | 21350 | 21350 | 21300 | 220 |
| 356 | 20240906 | 133300 | 3763058500 | 21350 | 21350 | 21350 | 21250 | 926 |
| 357 | 20240906 | 133200 | 3743296050 | 21300 | 21300 | 21350 | 21300 | 714 |
| 358 | 20240906 | 133100 | 3728081750 | 21350 | 21350 | 21400 | 21300 | 72 |
| 359 | 20240906 | 133000 | 3726546100 | 21350 | 21400 | 21450 | 21350 | 141 |
| 360 | 20240906 | 132900 | 3723529050 | 21400 | 21400 | 21400 | 21300 | 227 |
| 361 | 20240906 | 132800 | 3718687200 | 21400 | 21400 | 21400 | 21350 | 1011 |
| 362 | 20240906 | 132700 | 3697101800 | 21400 | 21350 | 21400 | 21300 | 397 |
| 363 | 20240906 | 132600 | 3688621000 | 21350 | 21400 | 21400 | 21300 | 66 |
| 364 | 20240906 | 132500 | 3687212500 | 21400 | 21400 | 21400 | 21350 | 208 |
| 365 | 20240906 | 132400 | 3682770850 | 21400 | 21350 | 21400 | 21300 | 189 |
| 366 | 20240906 | 132300 | 3678737050 | 21350 | 21350 | 21350 | 21300 | 200 |
| 367 | 20240906 | 132200 | 3674475750 | 21350 | 21350 | 21350 | 21300 | 220 |
| 368 | 20240906 | 132100 | 3669783100 | 21300 | 21350 | 21350 | 21250 | 465 |
| 369 | 20240906 | 132000 | 3659884450 | 21350 | 21350 | 21350 | 21300 | 579 |
| 370 | 20240906 | 131900 | 3647540450 | 21300 | 21300 | 21350 | 21300 | 141 |
| 371 | 20240906 | 131800 | 3644536250 | 21250 | 21300 | 21350 | 21250 | 1272 |
| 372 | 20240906 | 131700 | 3617491800 | 21300 | 21350 | 21400 | 21300 | 1499 |
| 373 | 20240906 | 131600 | 3585533700 | 21350 | 21350 | 21350 | 21350 | 576 |
| 374 | 20240906 | 131500 | 3573236100 | 21350 | 21400 | 21400 | 21350 | 240 |
| 375 | 20240906 | 131400 | 3568105000 | 21400 | 21350 | 21400 | 21350 | 162 |
| 376 | 20240906 | 131300 | 3564645350 | 21350 | 21350 | 21350 | 21350 | 101 |
| 377 | 20240906 | 131200 | 3562489000 | 21400 | 21350 | 21400 | 21350 | 182 |
| 378 | 20240906 | 131100 | 3558598000 | 21350 | 21350 | 21350 | 21350 | 97 |
| 379 | 20240906 | 131000 | 3556527050 | 21350 | 21350 | 21400 | 21350 | 215 |
| 380 | 20240906 | 130900 | 3551928750 | 21350 | 21350 | 21350 | 21350 | 82 |
| 381 | 20240906 | 130800 | 3550178050 | 21350 | 21400 | 21400 | 21350 | 1099 |
| 382 | 20240906 | 130700 | 3526711700 | 21350 | 21350 | 21400 | 21350 | 285 |
| 383 | 20240906 | 130600 | 3520621600 | 21350 | 21350 | 21350 | 21350 | 93 |
| 384 | 20240906 | 130500 | 3518636050 | 21350 | 21300 | 21350 | 21300 | 119 |
| 385 | 20240906 | 130400 | 3516097300 | 21300 | 21300 | 21300 | 21300 | 204 |
| 386 | 20240906 | 130300 | 3511752100 | 21350 | 21350 | 21350 | 21350 | 156 |
| 387 | 20240906 | 130200 | 3508421500 | 21400 | 21350 | 21400 | 21350 | 198 |
| 388 | 20240906 | 130100 | 3504188600 | 21400 | 21350 | 21450 | 21350 | 1471 |
| 389 | 20240906 | 130000 | 3472711400 | 21400 | 21400 | 21400 | 21400 | 185 |
| 390 | 20240906 | 125900 | 3468752400 | 21400 | 21400 | 21400 | 21350 | 260 |
| 391 | 20240906 | 125800 | 3463196400 | 21400 | 21400 | 21400 | 21350 | 176 |
| 392 | 20240906 | 125700 | 3459434700 | 21400 | 21400 | 21450 | 21350 | 303 |
| 393 | 20240906 | 125600 | 3452954050 | 21400 | 21400 | 21400 | 21400 | 90 |
| 394 | 20240906 | 125500 | 3451028050 | 21400 | 21450 | 21450 | 21400 | 289 |
| 395 | 20240906 | 125400 | 3444836050 | 21400 | 21400 | 21400 | 21400 | 152 |
| 396 | 20240906 | 125300 | 3441583250 | 21450 | 21450 | 21450 | 21450 | 4 |
| 397 | 20240906 | 125200 | 3441497450 | 21450 | 21400 | 21450 | 21400 | 194 |
| 398 | 20240906 | 125100 | 3437339400 | 21400 | 21400 | 21400 | 21400 | 96 |
| 399 | 20240906 | 125000 | 3435285000 | 21450 | 21350 | 21450 | 21350 | 417 |
| 400 | 20240906 | 124900 | 3426361200 | 21350 | 21350 | 21350 | 21350 | 100 |
| 401 | 20240906 | 124800 | 3424226200 | 21350 | 21350 | 21350 | 21350 | 60 |
| 402 | 20240906 | 124700 | 3422945200 | 21400 | 21350 | 21400 | 21350 | 525 |
| 403 | 20240906 | 124600 | 3411728450 | 21350 | 21350 | 21350 | 21350 | 122 |
| 404 | 20240906 | 124500 | 3409123750 | 21400 | 21350 | 21400 | 21300 | 300 |
| 405 | 20240906 | 124400 | 3402713450 | 21350 | 21400 | 21400 | 21350 | 60 |
| 406 | 20240906 | 124300 | 3401432400 | 21400 | 21400 | 21400 | 21400 | 56 |
| 407 | 20240906 | 124200 | 3400234000 | 21450 | 21350 | 21450 | 21350 | 308 |
| 408 | 20240906 | 124100 | 3393639700 | 21350 | 21350 | 21350 | 21350 | 74 |
| 409 | 20240906 | 124000 | 3392059800 | 21400 | 21350 | 21400 | 21350 | 251 |
| 410 | 20240906 | 123900 | 3386694000 | 21350 | 21350 | 21350 | 21300 | 196 |
| 411 | 20240906 | 123800 | 3382516050 | 21350 | 21350 | 21350 | 21350 | 230 |
| 412 | 20240906 | 123700 | 3377605550 | 21350 | 21300 | 21350 | 21300 | 165 |
| 413 | 20240906 | 123600 | 3374085900 | 21350 | 21400 | 21400 | 21350 | 238 |
| 414 | 20240906 | 123500 | 3369001950 | 21350 | 21400 | 21400 | 21350 | 258 |
| 415 | 20240906 | 123400 | 3363487800 | 21350 | 21350 | 21350 | 21350 | 106 |
| 416 | 20240906 | 123300 | 3361224700 | 21350 | 21400 | 21400 | 21350 | 173 |
| 417 | 20240906 | 123200 | 3357530900 | 21400 | 21350 | 21400 | 21350 | 143 |
| 418 | 20240906 | 123100 | 3354472550 | 21350 | 21350 | 21350 | 21350 | 107 |
| 419 | 20240906 | 123000 | 3352188100 | 21350 | 21350 | 21400 | 21350 | 261 |
| 420 | 20240906 | 122900 | 3346610450 | 21400 | 21400 | 21400 | 21350 | 102 |
| 421 | 20240906 | 122800 | 3344432600 | 21450 | 21400 | 21450 | 21350 | 147 |
| 422 | 20240906 | 122700 | 3341291750 | 21450 | 21400 | 21450 | 21400 | 342 |
| 423 | 20240906 | 122600 | 3333964500 | 21400 | 21400 | 21400 | 21400 | 1451 |
| 424 | 20240906 | 122500 | 3302913100 | 21450 | 21400 | 21500 | 21400 | 380 |
| 425 | 20240906 | 122400 | 3294767100 | 21400 | 21400 | 21400 | 21400 | 41 |
| 426 | 20240906 | 122300 | 3293889700 | 21500 | 21450 | 21500 | 21450 | 40 |
| 427 | 20240906 | 122200 | 3293031300 | 21450 | 21400 | 21450 | 21400 | 245 |
| 428 | 20240906 | 122100 | 3287783000 | 21450 | 21450 | 21450 | 21450 | 50 |
| 429 | 20240906 | 122000 | 3286710500 | 21500 | 21450 | 21500 | 21450 | 107 |
| 430 | 20240906 | 121900 | 3284415300 | 21400 | 21350 | 21400 | 21350 | 225 |
| 431 | 20240906 | 121800 | 3279603000 | 21400 | 21450 | 21450 | 21400 | 49 |
| 432 | 20240906 | 121700 | 3278554350 | 21500 | 21350 | 21500 | 21300 | 519 |
| 433 | 20240906 | 121600 | 3267478050 | 21400 | 21400 | 21400 | 21400 | 25 |
| 434 | 20240906 | 121500 | 3266943050 | 21400 | 21400 | 21400 | 21400 | 179 |
| 435 | 20240906 | 121400 | 3263112450 | 21400 | 21350 | 21400 | 21350 | 101 |
| 436 | 20240906 | 121300 | 3260956050 | 21400 | 21500 | 21500 | 21400 | 23 |
| 437 | 20240906 | 121200 | 3260463750 | 21450 | 21400 | 21450 | 21400 | 227 |
| 438 | 20240906 | 121100 | 3255600100 | 21400 | 21400 | 21400 | 21350 | 221 |
| 439 | 20240906 | 121000 | 3250879450 | 21450 | 21450 | 21450 | 21450 | 106 |
| 440 | 20240906 | 120900 | 3248605750 | 21400 | 21450 | 21450 | 21400 | 152 |
| 441 | 20240906 | 120800 | 3245352900 | 21450 | 21400 | 21450 | 21350 | 561 |
| 442 | 20240906 | 120700 | 3233372450 | 21400 | 21400 | 21400 | 21350 | 393 |
| 443 | 20240906 | 120600 | 3224971650 | 21400 | 21400 | 21450 | 21400 | 247 |
| 444 | 20240906 | 120500 | 3219685750 | 21400 | 21350 | 21400 | 21350 | 107 |
| 445 | 20240906 | 120400 | 3217401250 | 21350 | 21350 | 21350 | 21300 | 1420 |
| 446 | 20240906 | 120300 | 3187148350 | 21300 | 21300 | 21300 | 21300 | 92 |
| 447 | 20240906 | 120200 | 3185188750 | 21350 | 21300 | 21350 | 21300 | 760 |
| 448 | 20240906 | 120100 | 3168995450 | 21350 | 21250 | 21350 | 21250 | 220 |
| 449 | 20240906 | 120000 | 3164314300 | 21300 | 21250 | 21300 | 21200 | 2374 |
| 450 | 20240906 | 115900 | 3113959300 | 21250 | 21300 | 21300 | 21250 | 504 |
| 451 | 20240906 | 115800 | 3103244450 | 21300 | 21300 | 21300 | 21300 | 47 |
| 452 | 20240906 | 115700 | 3102243350 | 21350 | 21300 | 21350 | 21300 | 483 |
| 453 | 20240906 | 115600 | 3091950100 | 21300 | 21350 | 21350 | 21300 | 216 |
| 454 | 20240906 | 115500 | 3087349250 | 21300 | 21200 | 21350 | 21200 | 348 |
| 455 | 20240906 | 115400 | 3079930650 | 21200 | 21250 | 21250 | 21200 | 378 |
| 456 | 20240906 | 115300 | 3071900650 | 21300 | 21300 | 21300 | 21250 | 799 |
| 457 | 20240906 | 115200 | 3054916600 | 21350 | 21300 | 21350 | 21300 | 326 |
| 458 | 20240906 | 115100 | 3047967500 | 21300 | 21250 | 21300 | 21250 | 185 |
| 459 | 20240906 | 115000 | 3044029500 | 21250 | 21300 | 21350 | 21250 | 467 |
| 460 | 20240906 | 114900 | 3034077950 | 21300 | 21300 | 21300 | 21250 | 486 |
| 461 | 20240906 | 114800 | 3023744950 | 21350 | 21250 | 21350 | 21250 | 401 |
| 462 | 20240906 | 114700 | 3015223600 | 21350 | 21300 | 21350 | 21250 | 482 |
| 463 | 20240906 | 114600 | 3004951750 | 21300 | 21300 | 21300 | 21300 | 91 |
| 464 | 20240906 | 114500 | 3003013450 | 21300 | 21300 | 21350 | 21250 | 559 |
| 465 | 20240906 | 114400 | 2991104200 | 21250 | 21350 | 21350 | 21250 | 1505 |
| 466 | 20240906 | 114300 | 2959089550 | 21350 | 21350 | 21350 | 21300 | 804 |
| 467 | 20240906 | 114200 | 2941953300 | 21350 | 21400 | 21400 | 21300 | 908 |
| 468 | 20240906 | 114100 | 2922590650 | 21400 | 21350 | 21400 | 21350 | 172 |
| 469 | 20240906 | 114000 | 2918917950 | 21400 | 21350 | 21400 | 21350 | 408 |
| 470 | 20240906 | 113900 | 2910201650 | 21350 | 21350 | 21350 | 21350 | 1 |
| 471 | 20240906 | 113800 | 2910180300 | 21350 | 21400 | 21400 | 21350 | 493 |
| 472 | 20240906 | 113700 | 2899646800 | 21350 | 21350 | 21400 | 21350 | 142 |
| 473 | 20240906 | 113600 | 2896615050 | 21350 | 21400 | 21400 | 21350 | 340 |
| 474 | 20240906 | 113500 | 2889353550 | 21450 | 21450 | 21450 | 21450 | 106 |
| 475 | 20240906 | 113400 | 2887079850 | 21350 | 21350 | 21350 | 21300 | 624 |
| 476 | 20240906 | 113300 | 2873758200 | 21350 | 21400 | 21400 | 21350 | 225 |
| 477 | 20240906 | 113200 | 2868949100 | 21400 | 21400 | 21400 | 21400 | 30 |
| 478 | 20240906 | 113100 | 2868307100 | 21350 | 21350 | 21350 | 21300 | 361 |
| 479 | 20240906 | 113000 | 2860610650 | 21350 | 21350 | 21350 | 21300 | 207 |
| 480 | 20240906 | 112900 | 2856195950 | 21350 | 21300 | 21350 | 21300 | 210 |
| 481 | 20240906 | 112800 | 2851712850 | 21300 | 21400 | 21400 | 21300 | 186 |
| 482 | 20240906 | 112700 | 2847739450 | 21350 | 21350 | 21350 | 21300 | 595 |
| 483 | 20240906 | 112600 | 2835054400 | 21300 | 21350 | 21350 | 21300 | 101 |
| 484 | 20240906 | 112500 | 2832902950 | 21350 | 21300 | 21350 | 21250 | 326 |
| 485 | 20240906 | 112400 | 2825955250 | 21350 | 21350 | 21350 | 21300 | 250 |
| 486 | 20240906 | 112300 | 2820627400 | 21450 | 21400 | 21450 | 21300 | 610 |
| 487 | 20240906 | 112200 | 2807623250 | 21300 | 21400 | 21400 | 21300 | 1043 |
| 488 | 20240906 | 112100 | 2785390050 | 21300 | 21350 | 21400 | 21300 | 553 |
| 489 | 20240906 | 112000 | 2773585000 | 21400 | 21400 | 21400 | 21400 | 352 |
| 490 | 20240906 | 111900 | 2766052200 | 21400 | 21300 | 21400 | 21250 | 2044 |
| 491 | 20240906 | 111800 | 2722542600 | 21350 | 21400 | 21400 | 21300 | 606 |
| 492 | 20240906 | 111700 | 2709600850 | 21400 | 21400 | 21400 | 21400 | 1 |
| 493 | 20240906 | 111600 | 2709579450 | 21350 | 21350 | 21350 | 21350 | 239 |
| 494 | 20240906 | 111500 | 2704476800 | 21400 | 21400 | 21400 | 21350 | 315 |
| 495 | 20240906 | 111400 | 2697745500 | 21500 | 21450 | 21550 | 21450 | 17 |
| 496 | 20240906 | 111300 | 2697380200 | 21450 | 21400 | 21450 | 21350 | 2308 |
| 497 | 20240906 | 111200 | 2647907700 | 21400 | 21400 | 21400 | 21350 | 274 |
| 498 | 20240906 | 111100 | 2642046550 | 21350 | 21400 | 21400 | 21350 | 1263 |
| 499 | 20240906 | 111000 | 2615060100 | 21400 | 21400 | 21450 | 21400 | 239 |
| 500 | 20240906 | 110900 | 2609940200 | 21400 | 21400 | 21400 | 21400 | 604 |
| 501 | 20240906 | 110800 | 2597014600 | 21450 | 21500 | 21500 | 21450 | 158 |
| 502 | 20240906 | 110700 | 2593619550 | 21400 | 21500 | 21500 | 21400 | 143 |
| 503 | 20240906 | 110600 | 2590552100 | 21450 | 21450 | 21450 | 21450 | 285 |
| 504 | 20240906 | 110500 | 2584438850 | 21450 | 21450 | 21500 | 21400 | 333 |
| 505 | 20240906 | 110400 | 2577295800 | 21450 | 21450 | 21500 | 21350 | 2078 |
| 506 | 20240906 | 110300 | 2532839250 | 21500 | 21400 | 21500 | 21300 | 681 |
| 507 | 20240906 | 110200 | 2518254950 | 21250 | 21400 | 21450 | 21250 | 6270 |
| 508 | 20240906 | 110100 | 2384128400 | 21400 | 21400 | 21400 | 21400 | 390 |
| 509 | 20240906 | 110000 | 2375782400 | 21450 | 21450 | 21450 | 21400 | 215 |
| 510 | 20240906 | 105900 | 2371170700 | 21400 | 21400 | 21400 | 21400 | 44 |
| 511 | 20240906 | 105800 | 2370229100 | 21450 | 21400 | 21600 | 21400 | 606 |
| 512 | 20240906 | 105700 | 2357254300 | 21350 | 21350 | 21350 | 21350 | 255 |
| 513 | 20240906 | 105600 | 2351810050 | 21400 | 21450 | 21450 | 21400 | 1327 |
| 514 | 20240906 | 105500 | 2323386800 | 21450 | 21450 | 21500 | 21450 | 443 |
| 515 | 20240906 | 105400 | 2313879100 | 21450 | 21550 | 21550 | 21450 | 140 |
| 516 | 20240906 | 105300 | 2310873200 | 21500 | 21500 | 21500 | 21450 | 2309 |
| 517 | 20240906 | 105200 | 2261240550 | 21500 | 21550 | 21600 | 21500 | 237 |
| 518 | 20240906 | 105100 | 2256137100 | 21500 | 21550 | 21550 | 21500 | 84 |
| 519 | 20240906 | 105000 | 2254331000 | 21500 | 21550 | 21550 | 21500 | 408 |
| 520 | 20240906 | 104900 | 2245553550 | 21550 | 21500 | 21600 | 21500 | 288 |
| 521 | 20240906 | 104800 | 2239351300 | 21500 | 21550 | 21550 | 21500 | 351 |
| 522 | 20240906 | 104700 | 2231799100 | 21550 | 21500 | 21550 | 21500 | 456 |
| 523 | 20240906 | 104600 | 2221995050 | 21500 | 21500 | 21500 | 21500 | 706 |
| 524 | 20240906 | 104500 | 2206816050 | 21550 | 21550 | 21550 | 21450 | 331 |
| 525 | 20240906 | 104400 | 2199699250 | 21550 | 21500 | 21600 | 21500 | 285 |
| 526 | 20240906 | 104300 | 2193566350 | 21450 | 21450 | 21500 | 21450 | 775 |
| 527 | 20240906 | 104200 | 2176942500 | 21400 | 21350 | 21400 | 21350 | 198 |
| 528 | 20240906 | 104100 | 2172710500 | 21350 | 21450 | 21450 | 21350 | 373 |
| 529 | 20240906 | 104000 | 2164736950 | 21450 | 21400 | 21450 | 21400 | 176 |
| 530 | 20240906 | 103900 | 2160965300 | 21350 | 21400 | 21450 | 21350 | 403 |
| 531 | 20240906 | 103800 | 2152355650 | 21400 | 21400 | 21400 | 21350 | 559 |
| 532 | 20240906 | 103700 | 2140408450 | 21400 | 21350 | 21400 | 21350 | 501 |
| 533 | 20240906 | 103600 | 2129698500 | 21400 | 21450 | 21450 | 21400 | 261 |
| 534 | 20240906 | 103500 | 2124112800 | 21450 | 21450 | 21500 | 21450 | 173 |
| 535 | 20240906 | 103400 | 2120396650 | 21450 | 21500 | 21500 | 21450 | 357 |
| 536 | 20240906 | 103300 | 2112737500 | 21400 | 21450 | 21500 | 21400 | 319 |
| 537 | 20240906 | 103200 | 2105888050 | 21500 | 21500 | 21500 | 21500 | 184 |
| 538 | 20240906 | 103100 | 2101932050 | 21500 | 21550 | 21550 | 21450 | 159 |
| 539 | 20240906 | 103000 | 2098516450 | 21500 | 21600 | 21600 | 21500 | 510 |
| 540 | 20240906 | 102900 | 2087550450 | 21600 | 21650 | 21650 | 21600 | 379 |
| 541 | 20240906 | 102800 | 2079363750 | 21650 | 21550 | 21650 | 21550 | 358 |
| 542 | 20240906 | 102700 | 2071642500 | 21550 | 21550 | 21550 | 21550 | 431 |
| 543 | 20240906 | 102600 | 2062354450 | 21500 | 21550 | 21550 | 21500 | 200 |
| 544 | 20240906 | 102500 | 2058050950 | 21550 | 21500 | 21550 | 21500 | 176 |
| 545 | 20240906 | 102400 | 2054262400 | 21550 | 21600 | 21600 | 21550 | 116 |
| 546 | 20240906 | 102300 | 2051757400 | 21550 | 21550 | 21550 | 21500 | 438 |
| 547 | 20240906 | 102200 | 2042320950 | 21550 | 21450 | 21550 | 21450 | 417 |
| 548 | 20240906 | 102100 | 2033369950 | 21500 | 21450 | 21500 | 21400 | 222 |
| 549 | 20240906 | 102000 | 2028608000 | 21450 | 21450 | 21450 | 21450 | 213 |
| 550 | 20240906 | 101900 | 2024039150 | 21350 | 21400 | 21450 | 21350 | 1924 |
| 551 | 20240906 | 101800 | 1982789350 | 21450 | 21500 | 21500 | 21350 | 281 |
| 552 | 20240906 | 101700 | 1976764850 | 21500 | 21400 | 21500 | 21350 | 426 |
| 553 | 20240906 | 101600 | 1967651000 | 21400 | 21400 | 21450 | 21400 | 543 |
| 554 | 20240906 | 101500 | 1956026600 | 21450 | 21500 | 21500 | 21450 | 661 |
| 555 | 20240906 | 101400 | 1941843050 | 21500 | 21400 | 21550 | 21400 | 418 |
| 556 | 20240906 | 101300 | 1932864550 | 21400 | 21400 | 21450 | 21400 | 365 |
| 557 | 20240906 | 101200 | 1925053500 | 21400 | 21450 | 21450 | 21400 | 104 |
| 558 | 20240906 | 101100 | 1922822750 | 21500 | 21500 | 21500 | 21400 | 443 |
| 559 | 20240906 | 101000 | 1913315800 | 21400 | 21350 | 21500 | 21350 | 906 |
| 560 | 20240906 | 100900 | 1893920700 | 21350 | 21300 | 21400 | 21250 | 1628 |
| 561 | 20240906 | 100800 | 1859181300 | 21350 | 21400 | 21400 | 21300 | 1451 |
| 562 | 20240906 | 100700 | 1828215750 | 21400 | 21400 | 21500 | 21350 | 1576 |
| 563 | 20240906 | 100600 | 1794487050 | 21350 | 21450 | 21450 | 21350 | 2039 |
| 564 | 20240906 | 100500 | 1750858000 | 21450 | 21500 | 21500 | 21400 | 2312 |
| 565 | 20240906 | 100400 | 1701264150 | 21500 | 21450 | 21500 | 21450 | 3368 |
| 566 | 20240906 | 100300 | 1628968650 | 21450 | 21500 | 21500 | 21450 | 273 |
| 567 | 20240906 | 100200 | 1623105750 | 21500 | 21650 | 21650 | 21450 | 1051 |
| 568 | 20240906 | 100100 | 1600512150 | 21650 | 21450 | 21650 | 21450 | 1521 |
| 569 | 20240906 | 100000 | 1567824850 | 21500 | 21650 | 21650 | 21500 | 4113 |
| 570 | 20240906 | 095900 | 1479224150 | 21650 | 21650 | 21650 | 21600 | 233 |
| 571 | 20240906 | 095800 | 1474189650 | 21650 | 21650 | 21650 | 21600 | 1116 |
| 572 | 20240906 | 095700 | 1450033450 | 21550 | 21650 | 21650 | 21550 | 2523 |
| 573 | 20240906 | 095600 | 1395538500 | 21700 | 21550 | 21700 | 21550 | 526 |
| 574 | 20240906 | 095500 | 1384185100 | 21550 | 21600 | 21600 | 21550 | 453 |
| 575 | 20240906 | 095400 | 1374414350 | 21650 | 21600 | 21700 | 21600 | 412 |
| 576 | 20240906 | 095300 | 1365513800 | 21600 | 21750 | 21750 | 21550 | 1831 |
| 577 | 20240906 | 095200 | 1325868700 | 21800 | 21600 | 21800 | 21600 | 134 |
| 578 | 20240906 | 095100 | 1322961600 | 21650 | 21650 | 21700 | 21600 | 544 |
| 579 | 20240906 | 095000 | 1311190750 | 21600 | 21500 | 21600 | 21450 | 569 |
| 580 | 20240906 | 094900 | 1298955450 | 21450 | 21500 | 21500 | 21450 | 1250 |
| 581 | 20240906 | 094800 | 1272097750 | 21500 | 21550 | 21550 | 21500 | 838 |
| 582 | 20240906 | 094700 | 1254079500 | 21500 | 21550 | 21600 | 21450 | 1572 |
| 583 | 20240906 | 094600 | 1220316650 | 21500 | 21600 | 21600 | 21500 | 1536 |
| 584 | 20240906 | 094500 | 1187257950 | 21600 | 21600 | 21600 | 21600 | 570 |
| 585 | 20240906 | 094400 | 1174945950 | 21600 | 21650 | 21650 | 21600 | 1793 |
| 586 | 20240906 | 094300 | 1136191400 | 21600 | 21700 | 21700 | 21550 | 1662 |
| 587 | 20240906 | 094200 | 1100271750 | 21750 | 21750 | 21800 | 21650 | 705 |
| 588 | 20240906 | 094100 | 1084955950 | 21700 | 21700 | 21700 | 21600 | 5430 |
| 589 | 20240906 | 094000 | 967271450 | 21700 | 21850 | 21900 | 21700 | 1727 |
| 590 | 20240906 | 093900 | 929656750 | 21800 | 21950 | 21950 | 21800 | 1050 |
| 591 | 20240906 | 093800 | 906704500 | 22000 | 21800 | 22000 | 21750 | 1579 |
| 592 | 20240906 | 093700 | 872146300 | 21750 | 21800 | 21800 | 21700 | 1413 |
| 593 | 20240906 | 093600 | 841437700 | 21800 | 21750 | 21800 | 21750 | 1199 |
| 594 | 20240906 | 093500 | 815311650 | 21800 | 21800 | 21850 | 21800 | 679 |
| 595 | 20240906 | 093400 | 800503300 | 21800 | 21900 | 21900 | 21750 | 1547 |
| 596 | 20240906 | 093300 | 766761400 | 21900 | 21950 | 21950 | 21900 | 1137 |
| 597 | 20240906 | 093200 | 741831300 | 21900 | 22000 | 22000 | 21800 | 1239 |
| 598 | 20240906 | 093100 | 714705350 | 22000 | 22050 | 22100 | 22000 | 330 |
| 599 | 20240906 | 093000 | 707428250 | 22050 | 22050 | 22050 | 22000 | 1098 |
| 600 | 20240906 | 092900 | 683237750 | 21900 | 22000 | 22100 | 21900 | 1995 |
| 601 | 20240906 | 092800 | 639424950 | 22000 | 22050 | 22200 | 22000 | 944 |
| 602 | 20240906 | 092700 | 618624850 | 22050 | 22150 | 22300 | 22000 | 1175 |
| 603 | 20240906 | 092600 | 592695650 | 22050 | 22150 | 22200 | 22050 | 1221 |
| 604 | 20240906 | 092500 | 565678400 | 22150 | 22150 | 22200 | 22050 | 961 |
| 605 | 20240906 | 092400 | 544435000 | 22200 | 22200 | 22300 | 22150 | 519 |
| 606 | 20240906 | 092300 | 532912750 | 22200 | 22200 | 22200 | 22050 | 1026 |
| 607 | 20240906 | 092200 | 510212800 | 22250 | 22300 | 22300 | 22200 | 1241 |
| 608 | 20240906 | 092100 | 482612450 | 22300 | 22300 | 22300 | 22250 | 1018 |
| 609 | 20240906 | 092000 | 459917000 | 22300 | 22300 | 22350 | 22300 | 107 |
| 610 | 20240906 | 091900 | 457528000 | 22300 | 22350 | 22350 | 22300 | 359 |
| 611 | 20240906 | 091800 | 449514200 | 22350 | 22350 | 22400 | 22300 | 1545 |
| 612 | 20240906 | 091700 | 414991400 | 22350 | 22400 | 22450 | 22350 | 1256 |
| 613 | 20240906 | 091600 | 386908150 | 22400 | 22650 | 22650 | 22400 | 161 |
| 614 | 20240906 | 091500 | 383297800 | 22400 | 22500 | 22500 | 22400 | 2027 |
| 615 | 20240906 | 091400 | 337725250 | 22500 | 22550 | 22600 | 22500 | 146 |
| 616 | 20240906 | 091300 | 334431000 | 22550 | 22550 | 22600 | 22550 | 107 |
| 617 | 20240906 | 091200 | 332018050 | 22550 | 22600 | 22600 | 22550 | 335 |
| 618 | 20240906 | 091100 | 324461350 | 22600 | 22600 | 22650 | 22550 | 2928 |
| 619 | 20240906 | 091000 | 258260050 | 22650 | 22650 | 22700 | 22650 | 896 |
| 620 | 20240906 | 090900 | 237965500 | 22700 | 22700 | 22750 | 22650 | 889 |
| 621 | 20240906 | 090800 | 217794950 | 22750 | 22800 | 22800 | 22750 | 73 |
| 622 | 20240906 | 090700 | 216131550 | 22800 | 22800 | 22800 | 22750 | 521 |
| 623 | 20240906 | 090600 | 204273450 | 22800 | 22800 | 22850 | 22800 | 287 |
| 624 | 20240906 | 090500 | 197729650 | 22800 | 22750 | 22800 | 22700 | 933 |
| 625 | 20240906 | 090400 | 176509700 | 22750 | 22750 | 22850 | 22700 | 463 |
| 626 | 20240906 | 090300 | 165972150 | 22750 | 22850 | 22850 | 22750 | 902 |
| 627 | 20240906 | 090200 | 145412800 | 22850 | 22800 | 22850 | 22800 | 745 |
| 628 | 20240906 | 090100 | 128405150 | 22800 | 22800 | 22850 | 22750 | 1040 |
| 629 | 20240906 | 090000 | 104668500 | 22800 | 22950 | 23050 | 22800 | 4376 |