31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 183700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 6773 |
| 3 | 20240906 | 183600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20240906 | 183500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20240906 | 183400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20240906 | 183300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20240906 | 183200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20240906 | 183100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20240906 | 183000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20240906 | 182900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20240906 | 182800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20240906 | 182700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20240906 | 182600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20240906 | 182500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20240906 | 182400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20240906 | 182300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20240906 | 182200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20240906 | 182100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20240906 | 182000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20240906 | 181900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20240906 | 181800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20240906 | 181700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20240906 | 181600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20240906 | 181500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20240906 | 181400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20240906 | 181300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20240906 | 181200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20240906 | 181100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20240906 | 181000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20240906 | 180900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20240906 | 180800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20240906 | 180700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 6773 |
| 33 | 20240906 | 180600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20240906 | 180500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20240906 | 180400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20240906 | 180300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20240906 | 180200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20240906 | 180100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20240906 | 180000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20240906 | 175900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20240906 | 175800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20240906 | 175700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20240906 | 175600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20240906 | 175500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20240906 | 175400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20240906 | 175300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20240906 | 175200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20240906 | 175100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20240906 | 175000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20240906 | 174900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20240906 | 174800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20240906 | 174700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20240906 | 174600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20240906 | 174500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20240906 | 174400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20240906 | 174300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20240906 | 174200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20240906 | 174100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20240906 | 174000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20240906 | 173900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20240906 | 173800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20240906 | 173700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 6773 |
| 63 | 20240906 | 173600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20240906 | 173500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20240906 | 173400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20240906 | 173300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20240906 | 173200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20240906 | 173100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20240906 | 173000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20240906 | 172900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20240906 | 172800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20240906 | 172700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20240906 | 172600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20240906 | 172500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20240906 | 172400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20240906 | 172300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20240906 | 172200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20240906 | 172100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20240906 | 172000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20240906 | 171900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20240906 | 171800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20240906 | 171700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20240906 | 171600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20240906 | 171500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20240906 | 171400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20240906 | 171300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20240906 | 171200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20240906 | 171100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20240906 | 171000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20240906 | 170900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20240906 | 170800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20240906 | 170700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 6773 |
| 93 | 20240906 | 170600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20240906 | 170500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20240906 | 170400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20240906 | 170300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20240906 | 170200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20240906 | 170100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20240906 | 170000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20240906 | 165900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20240906 | 165800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20240906 | 165700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20240906 | 165600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20240906 | 165500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20240906 | 165400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20240906 | 165300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20240906 | 165200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20240906 | 165100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20240906 | 165000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20240906 | 164900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20240906 | 164800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20240906 | 164700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20240906 | 164600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20240906 | 164500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20240906 | 164400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20240906 | 164300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20240906 | 164200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20240906 | 164100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20240906 | 164000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20240906 | 163900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20240906 | 163800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20240906 | 163700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 6773 |
| 123 | 20240906 | 163600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20240906 | 163500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20240906 | 163400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20240906 | 163300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20240906 | 163200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20240906 | 163100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20240906 | 163000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20240906 | 162900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20240906 | 162800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20240906 | 162700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20240906 | 162600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20240906 | 162500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20240906 | 162400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20240906 | 162300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20240906 | 162200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20240906 | 162100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20240906 | 162000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20240906 | 161900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20240906 | 161800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20240906 | 161700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20240906 | 161600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20240906 | 161500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20240906 | 161400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20240906 | 161300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20240906 | 161200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20240906 | 161100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20240906 | 161000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20240906 | 160900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20240906 | 160800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20240906 | 160700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 6773 |
| 153 | 20240906 | 160600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20240906 | 160500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20240906 | 160400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20240906 | 160300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20240906 | 160200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20240906 | 160100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20240906 | 160000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20240906 | 155900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20240906 | 155800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20240906 | 155700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20240906 | 155600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20240906 | 155500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20240906 | 155400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20240906 | 155300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20240906 | 155200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20240906 | 155100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20240906 | 155000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20240906 | 154900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20240906 | 154800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20240906 | 154700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20240906 | 154600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20240906 | 154500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20240906 | 154400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20240906 | 154300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20240906 | 154200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20240906 | 154100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20240906 | 154000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20240906 | 153900 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20240906 | 153800 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20240906 | 153700 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 6773 |
| 183 | 20240906 | 153600 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20240906 | 153500 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20240906 | 153400 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20240906 | 153300 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20240906 | 153200 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20240906 | 153100 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20240906 | 153000 | 8628904500 | 31100 | 31100 | 31100 | 31100 | 6773 |
| 190 | 20240906 | 152900 | 8418264200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 191 | 20240906 | 152800 | 8418264200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 192 | 20240906 | 152700 | 8418264200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 193 | 20240906 | 152600 | 8418264200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 194 | 20240906 | 152500 | 8418264200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 195 | 20240906 | 152400 | 8418264200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 196 | 20240906 | 152300 | 8418264200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 197 | 20240906 | 152200 | 8418264200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 198 | 20240906 | 152100 | 8418264200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 199 | 20240906 | 152000 | 8418264200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 200 | 20240906 | 151900 | 8418264200 | 31200 | 31000 | 31200 | 31000 | 1169 |
| 201 | 20240906 | 151800 | 8381883100 | 31050 | 31050 | 31050 | 31000 | 1108 |
| 202 | 20240906 | 151700 | 8347504700 | 31050 | 31050 | 31150 | 31000 | 2110 |
| 203 | 20240906 | 151600 | 8282048100 | 31050 | 31100 | 31150 | 31000 | 1552 |
| 204 | 20240906 | 151500 | 8233882700 | 31100 | 31000 | 31100 | 30950 | 961 |
| 205 | 20240906 | 151400 | 8204080150 | 31000 | 31050 | 31100 | 30950 | 1375 |
| 206 | 20240906 | 151300 | 8161479650 | 31000 | 31050 | 31100 | 30950 | 1273 |
| 207 | 20240906 | 151200 | 8121998250 | 31050 | 30900 | 31050 | 30900 | 1201 |
| 208 | 20240906 | 151100 | 8084829850 | 30900 | 31000 | 31000 | 30900 | 1839 |
| 209 | 20240906 | 151000 | 8027934900 | 31000 | 30950 | 31050 | 30950 | 290 |
| 210 | 20240906 | 150900 | 8018952400 | 31000 | 30900 | 31000 | 30900 | 1130 |
| 211 | 20240906 | 150800 | 7983967000 | 31000 | 30950 | 31000 | 30900 | 863 |
| 212 | 20240906 | 150700 | 7957276750 | 31000 | 31050 | 31150 | 31000 | 3011 |
| 213 | 20240906 | 150600 | 7863930300 | 31100 | 31200 | 31200 | 31000 | 4943 |
| 214 | 20240906 | 150500 | 7710375000 | 31200 | 31400 | 31400 | 31150 | 1712 |
| 215 | 20240906 | 150400 | 7656942100 | 31300 | 31350 | 31450 | 31300 | 273 |
| 216 | 20240906 | 150300 | 7648393350 | 31400 | 31300 | 31450 | 31250 | 750 |
| 217 | 20240906 | 150200 | 7624852300 | 31300 | 31300 | 31300 | 31300 | 194 |
| 218 | 20240906 | 150100 | 7618780100 | 31300 | 31450 | 31450 | 31300 | 96 |
| 219 | 20240906 | 150000 | 7615773500 | 31500 | 31150 | 31500 | 31150 | 170 |
| 220 | 20240906 | 145900 | 7610452500 | 31200 | 31200 | 31300 | 31200 | 638 |
| 221 | 20240906 | 145800 | 7590546100 | 31200 | 31250 | 31300 | 31200 | 431 |
| 222 | 20240906 | 145700 | 7577097400 | 31300 | 31300 | 31300 | 31200 | 590 |
| 223 | 20240906 | 145600 | 7558657800 | 31250 | 31400 | 31500 | 31250 | 1901 |
| 224 | 20240906 | 145500 | 7499155450 | 31400 | 31350 | 31550 | 31350 | 935 |
| 225 | 20240906 | 145400 | 7469780750 | 31350 | 31600 | 31600 | 31350 | 344 |
| 226 | 20240906 | 145300 | 7458971950 | 31650 | 31350 | 31650 | 31350 | 1532 |
| 227 | 20240906 | 145200 | 7410724850 | 31400 | 31400 | 31400 | 31350 | 262 |
| 228 | 20240906 | 145100 | 7402501250 | 31350 | 31200 | 31350 | 31200 | 1080 |
| 229 | 20240906 | 145000 | 7368706000 | 31200 | 31300 | 31300 | 31200 | 438 |
| 230 | 20240906 | 144900 | 7355004950 | 31300 | 31200 | 31300 | 31150 | 266 |
| 231 | 20240906 | 144800 | 7346695250 | 31200 | 31150 | 31250 | 31100 | 579 |
| 232 | 20240906 | 144700 | 7328650150 | 31100 | 31200 | 31200 | 31100 | 566 |
| 233 | 20240906 | 144600 | 7311019500 | 31200 | 31150 | 31200 | 31150 | 480 |
| 234 | 20240906 | 144500 | 7296047050 | 31200 | 31100 | 31200 | 31100 | 594 |
| 235 | 20240906 | 144400 | 7277552800 | 31100 | 31050 | 31150 | 31050 | 269 |
| 236 | 20240906 | 144300 | 7269183350 | 31100 | 31150 | 31150 | 31050 | 551 |
| 237 | 20240906 | 144200 | 7252050000 | 31150 | 31150 | 31200 | 31150 | 531 |
| 238 | 20240906 | 144100 | 7235508250 | 31150 | 31150 | 31250 | 31150 | 1002 |
| 239 | 20240906 | 144000 | 7204212700 | 31200 | 31100 | 31200 | 31100 | 782 |
| 240 | 20240906 | 143900 | 7179883650 | 31100 | 31100 | 31150 | 31100 | 248 |
| 241 | 20240906 | 143800 | 7172169850 | 31050 | 31150 | 31200 | 31050 | 1757 |
| 242 | 20240906 | 143700 | 7117505450 | 31200 | 31200 | 31250 | 31200 | 792 |
| 243 | 20240906 | 143600 | 7092794200 | 31300 | 31250 | 31300 | 31200 | 866 |
| 244 | 20240906 | 143500 | 7065727550 | 31300 | 31300 | 31300 | 31250 | 135 |
| 245 | 20240906 | 143400 | 7061502850 | 31300 | 31250 | 31300 | 31250 | 30 |
| 246 | 20240906 | 143300 | 7060565150 | 31300 | 31300 | 31350 | 31300 | 86 |
| 247 | 20240906 | 143200 | 7057872850 | 31300 | 31350 | 31350 | 31300 | 332 |
| 248 | 20240906 | 143100 | 7047480450 | 31350 | 31350 | 31350 | 31300 | 39 |
| 249 | 20240906 | 143000 | 7046258000 | 31300 | 31300 | 31350 | 31300 | 249 |
| 250 | 20240906 | 142900 | 7038463600 | 31350 | 31300 | 31350 | 31300 | 143 |
| 251 | 20240906 | 142800 | 7033985950 | 31300 | 31300 | 31300 | 31300 | 248 |
| 252 | 20240906 | 142700 | 7026223550 | 31350 | 31300 | 31350 | 31300 | 89 |
| 253 | 20240906 | 142600 | 7023437050 | 31300 | 31200 | 31300 | 31150 | 2004 |
| 254 | 20240906 | 142500 | 6960839500 | 31150 | 31200 | 31200 | 31150 | 799 |
| 255 | 20240906 | 142400 | 6935912500 | 31200 | 31100 | 31200 | 31100 | 644 |
| 256 | 20240906 | 142300 | 6915850000 | 31100 | 31100 | 31150 | 31050 | 618 |
| 257 | 20240906 | 142200 | 6896634800 | 31050 | 31150 | 31150 | 31050 | 4330 |
| 258 | 20240906 | 142100 | 6762126600 | 31150 | 31150 | 31200 | 31100 | 1078 |
| 259 | 20240906 | 142000 | 6728575900 | 31100 | 31150 | 31150 | 31100 | 657 |
| 260 | 20240906 | 141900 | 6708110550 | 31150 | 31200 | 31200 | 31150 | 151 |
| 261 | 20240906 | 141800 | 6703401300 | 31200 | 31200 | 31200 | 31150 | 303 |
| 262 | 20240906 | 141700 | 6693953150 | 31150 | 31100 | 31200 | 31100 | 828 |
| 263 | 20240906 | 141600 | 6668160700 | 31150 | 31150 | 31150 | 31100 | 313 |
| 264 | 20240906 | 141500 | 6658412350 | 31150 | 31150 | 31200 | 31100 | 6572 |
| 265 | 20240906 | 141400 | 6453953500 | 31200 | 31200 | 31250 | 31150 | 5959 |
| 266 | 20240906 | 141300 | 6268090250 | 31200 | 31300 | 31300 | 31200 | 1165 |
| 267 | 20240906 | 141200 | 6231729550 | 31250 | 31250 | 31300 | 31250 | 37 |
| 268 | 20240906 | 141100 | 6230573250 | 31250 | 31300 | 31300 | 31250 | 258 |
| 269 | 20240906 | 141000 | 6222510550 | 31300 | 31350 | 31350 | 31250 | 436 |
| 270 | 20240906 | 140900 | 6208875300 | 31300 | 31300 | 31300 | 31300 | 85 |
| 271 | 20240906 | 140800 | 6206214800 | 31300 | 31400 | 31400 | 31300 | 2315 |
| 272 | 20240906 | 140700 | 6133740900 | 31400 | 31400 | 31400 | 31350 | 511 |
| 273 | 20240906 | 140600 | 6117703200 | 31400 | 31350 | 31400 | 31350 | 136 |
| 274 | 20240906 | 140500 | 6113439500 | 31350 | 31400 | 31400 | 31350 | 133 |
| 275 | 20240906 | 140400 | 6109268300 | 31400 | 31450 | 31450 | 31350 | 150 |
| 276 | 20240906 | 140300 | 6104556400 | 31400 | 31450 | 31450 | 31400 | 830 |
| 277 | 20240906 | 140200 | 6078489900 | 31400 | 31450 | 31500 | 31400 | 358 |
| 278 | 20240906 | 140100 | 6067229000 | 31400 | 31450 | 31450 | 31400 | 10 |
| 279 | 20240906 | 140000 | 6066914700 | 31450 | 31450 | 31450 | 31400 | 50 |
| 280 | 20240906 | 135900 | 6065342400 | 31450 | 31450 | 31450 | 31400 | 27 |
| 281 | 20240906 | 135800 | 6064493450 | 31450 | 31500 | 31500 | 31450 | 144 |
| 282 | 20240906 | 135700 | 6059964350 | 31500 | 31500 | 31500 | 31500 | 21 |
| 283 | 20240906 | 135600 | 6059302850 | 31500 | 31500 | 31500 | 31450 | 35 |
| 284 | 20240906 | 135500 | 6058200700 | 31500 | 31450 | 31500 | 31450 | 104 |
| 285 | 20240906 | 135400 | 6054929850 | 31450 | 31400 | 31450 | 31400 | 293 |
| 286 | 20240906 | 135300 | 6045729350 | 31400 | 31400 | 31450 | 31400 | 186 |
| 287 | 20240906 | 135200 | 6039883850 | 31400 | 31400 | 31400 | 31400 | 19 |
| 288 | 20240906 | 135100 | 6039287250 | 31400 | 31450 | 31500 | 31400 | 154 |
| 289 | 20240906 | 135000 | 6034441950 | 31400 | 31450 | 31500 | 31350 | 430 |
| 290 | 20240906 | 134900 | 6020925150 | 31450 | 31450 | 31450 | 31350 | 734 |
| 291 | 20240906 | 134800 | 5997886200 | 31450 | 31400 | 31450 | 31350 | 204 |
| 292 | 20240906 | 134700 | 5991479500 | 31350 | 31400 | 31400 | 31350 | 138 |
| 293 | 20240906 | 134600 | 5987146350 | 31400 | 31300 | 31400 | 31300 | 63 |
| 294 | 20240906 | 134500 | 5985168250 | 31300 | 31350 | 31400 | 31300 | 61 |
| 295 | 20240906 | 134400 | 5983256950 | 31350 | 31400 | 31400 | 31350 | 188 |
| 296 | 20240906 | 134300 | 5977362750 | 31400 | 31400 | 31400 | 31350 | 169 |
| 297 | 20240906 | 134200 | 5972061400 | 31400 | 31400 | 31450 | 31400 | 158 |
| 298 | 20240906 | 134100 | 5967095150 | 31400 | 31350 | 31400 | 31350 | 299 |
| 299 | 20240906 | 134000 | 5957706900 | 31350 | 31400 | 31450 | 31350 | 413 |
| 300 | 20240906 | 133900 | 5944742300 | 31400 | 31400 | 31400 | 31400 | 220 |
| 301 | 20240906 | 133800 | 5937834300 | 31400 | 31350 | 31400 | 31350 | 473 |
| 302 | 20240906 | 133700 | 5922983100 | 31350 | 31450 | 31450 | 31350 | 838 |
| 303 | 20240906 | 133600 | 5896651450 | 31500 | 31500 | 31500 | 31450 | 77 |
| 304 | 20240906 | 133500 | 5894229650 | 31450 | 31500 | 31550 | 31450 | 121 |
| 305 | 20240906 | 133400 | 5890422800 | 31500 | 31550 | 31550 | 31500 | 44 |
| 306 | 20240906 | 133300 | 5889036200 | 31550 | 31550 | 31550 | 31450 | 1120 |
| 307 | 20240906 | 133200 | 5853743500 | 31600 | 31500 | 31600 | 31500 | 205 |
| 308 | 20240906 | 133100 | 5847279400 | 31500 | 31500 | 31550 | 31500 | 36 |
| 309 | 20240906 | 133000 | 5846145150 | 31500 | 31550 | 31550 | 31500 | 161 |
| 310 | 20240906 | 132900 | 5841073100 | 31600 | 31500 | 31600 | 31500 | 392 |
| 311 | 20240906 | 132800 | 5828711900 | 31500 | 31550 | 31550 | 31450 | 685 |
| 312 | 20240906 | 132700 | 5807135900 | 31550 | 31550 | 31550 | 31500 | 102 |
| 313 | 20240906 | 132600 | 5803918600 | 31550 | 31550 | 31550 | 31500 | 29 |
| 314 | 20240906 | 132500 | 5803004700 | 31550 | 31500 | 31550 | 31500 | 309 |
| 315 | 20240906 | 132400 | 5793269950 | 31550 | 31550 | 31550 | 31500 | 223 |
| 316 | 20240906 | 132300 | 5786234500 | 31550 | 31500 | 31550 | 31500 | 152 |
| 317 | 20240906 | 132200 | 5781446450 | 31450 | 31450 | 31500 | 31450 | 85 |
| 318 | 20240906 | 132100 | 5778773100 | 31450 | 31500 | 31500 | 31450 | 27 |
| 319 | 20240906 | 132000 | 5777923300 | 31500 | 31450 | 31500 | 31450 | 161 |
| 320 | 20240906 | 131900 | 5772859550 | 31500 | 31450 | 31500 | 31450 | 93 |
| 321 | 20240906 | 131800 | 5769932900 | 31500 | 31550 | 31550 | 31450 | 205 |
| 322 | 20240906 | 131700 | 5763479600 | 31600 | 31450 | 31600 | 31450 | 738 |
| 323 | 20240906 | 131600 | 5740232750 | 31450 | 31450 | 31450 | 31400 | 51 |
| 324 | 20240906 | 131500 | 5738630200 | 31400 | 31400 | 31400 | 31400 | 4 |
| 325 | 20240906 | 131400 | 5738504600 | 31400 | 31400 | 31450 | 31300 | 327 |
| 326 | 20240906 | 131300 | 5728248750 | 31400 | 31350 | 31400 | 31300 | 267 |
| 327 | 20240906 | 131200 | 5719878800 | 31400 | 31250 | 31400 | 31250 | 237 |
| 328 | 20240906 | 131100 | 5712453950 | 31250 | 31250 | 31400 | 31200 | 221 |
| 329 | 20240906 | 131000 | 5705544600 | 31300 | 31400 | 31400 | 31200 | 140 |
| 330 | 20240906 | 130900 | 5701167250 | 31400 | 31450 | 31450 | 31050 | 4188 |
| 331 | 20240906 | 130800 | 5570308850 | 31500 | 31450 | 31500 | 31400 | 384 |
| 332 | 20240906 | 130700 | 5558233300 | 31450 | 31500 | 31500 | 31450 | 206 |
| 333 | 20240906 | 130600 | 5551749350 | 31500 | 31500 | 31500 | 31500 | 488 |
| 334 | 20240906 | 130500 | 5536377350 | 31500 | 31500 | 31500 | 31500 | 212 |
| 335 | 20240906 | 130400 | 5529699350 | 31500 | 31550 | 31550 | 31450 | 3692 |
| 336 | 20240906 | 130300 | 5413427600 | 31550 | 31600 | 31600 | 31500 | 715 |
| 337 | 20240906 | 130200 | 5390873850 | 31550 | 31600 | 31600 | 31550 | 252 |
| 338 | 20240906 | 130100 | 5382920850 | 31600 | 31600 | 31600 | 31600 | 211 |
| 339 | 20240906 | 130000 | 5376253250 | 31650 | 31600 | 31650 | 31600 | 79 |
| 340 | 20240906 | 125900 | 5373754600 | 31650 | 31600 | 31650 | 31550 | 1514 |
| 341 | 20240906 | 125800 | 5325921000 | 31650 | 31600 | 31650 | 31600 | 114 |
| 342 | 20240906 | 125700 | 5322318150 | 31600 | 31600 | 31600 | 31550 | 167 |
| 343 | 20240906 | 125600 | 5317043450 | 31600 | 31700 | 31700 | 31600 | 14 |
| 344 | 20240906 | 125500 | 5316600600 | 31700 | 31600 | 31700 | 31600 | 470 |
| 345 | 20240906 | 125400 | 5301748500 | 31550 | 31550 | 31700 | 31550 | 124 |
| 346 | 20240906 | 125300 | 5297833900 | 31550 | 31550 | 31550 | 31550 | 10 |
| 347 | 20240906 | 125200 | 5297518400 | 31550 | 31650 | 31650 | 31550 | 2587 |
| 348 | 20240906 | 125100 | 5215811600 | 31700 | 31700 | 31700 | 31650 | 511 |
| 349 | 20240906 | 125000 | 5199622150 | 31700 | 31750 | 31750 | 31700 | 220 |
| 350 | 20240906 | 124900 | 5192647900 | 31800 | 31800 | 31800 | 31750 | 53 |
| 351 | 20240906 | 124800 | 5190964150 | 31700 | 31750 | 31750 | 31700 | 21 |
| 352 | 20240906 | 124700 | 5190297650 | 31750 | 31750 | 31750 | 31750 | 152 |
| 353 | 20240906 | 124600 | 5185471650 | 31750 | 31800 | 31800 | 31750 | 40 |
| 354 | 20240906 | 124500 | 5184199700 | 31750 | 31750 | 31800 | 31750 | 197 |
| 355 | 20240906 | 124400 | 5177944650 | 31800 | 31750 | 31800 | 31750 | 8 |
| 356 | 20240906 | 124300 | 5177690600 | 31750 | 31750 | 31800 | 31750 | 55 |
| 357 | 20240906 | 124200 | 5175944300 | 31750 | 31750 | 31750 | 31700 | 242 |
| 358 | 20240906 | 124100 | 5168270800 | 31700 | 31650 | 31700 | 31650 | 331 |
| 359 | 20240906 | 124000 | 5157778150 | 31650 | 31750 | 31750 | 31650 | 1946 |
| 360 | 20240906 | 123900 | 5096177450 | 31700 | 31750 | 31750 | 31700 | 105 |
| 361 | 20240906 | 123800 | 5092848700 | 31700 | 31700 | 31700 | 31700 | 35 |
| 362 | 20240906 | 123700 | 5091739200 | 31750 | 31750 | 31750 | 31750 | 26 |
| 363 | 20240906 | 123600 | 5090913700 | 31750 | 31700 | 31750 | 31700 | 127 |
| 364 | 20240906 | 123500 | 5086886300 | 31700 | 31750 | 31750 | 31650 | 1258 |
| 365 | 20240906 | 123400 | 5047010400 | 31750 | 31800 | 31800 | 31700 | 1105 |
| 366 | 20240906 | 123300 | 5011941500 | 31800 | 31800 | 31800 | 31800 | 60 |
| 367 | 20240906 | 123200 | 5010033500 | 31800 | 31800 | 31800 | 31750 | 17 |
| 368 | 20240906 | 123100 | 5009493300 | 31800 | 31800 | 31800 | 31800 | 137 |
| 369 | 20240906 | 123000 | 5005136700 | 31800 | 31750 | 31800 | 31700 | 199 |
| 370 | 20240906 | 122900 | 4998826900 | 31750 | 31800 | 31800 | 31750 | 64 |
| 371 | 20240906 | 122800 | 4996792850 | 31800 | 31750 | 31800 | 31700 | 1038 |
| 372 | 20240906 | 122700 | 4963882500 | 31750 | 31800 | 31800 | 31750 | 28 |
| 373 | 20240906 | 122600 | 4962993400 | 31800 | 31900 | 31900 | 31800 | 51 |
| 374 | 20240906 | 122500 | 4961371500 | 31700 | 31750 | 31800 | 31700 | 915 |
| 375 | 20240906 | 122400 | 4932357950 | 31700 | 31750 | 31750 | 31700 | 243 |
| 376 | 20240906 | 122300 | 4924647700 | 31750 | 31800 | 31800 | 31750 | 96 |
| 377 | 20240906 | 122200 | 4921599100 | 31750 | 31900 | 31900 | 31750 | 357 |
| 378 | 20240906 | 122100 | 4910245550 | 31900 | 31850 | 31900 | 31800 | 619 |
| 379 | 20240906 | 122000 | 4890528800 | 31800 | 31850 | 31850 | 31800 | 765 |
| 380 | 20240906 | 121900 | 4866201700 | 31800 | 31850 | 31850 | 31800 | 92 |
| 381 | 20240906 | 121800 | 4863274650 | 31850 | 31800 | 31850 | 31800 | 14 |
| 382 | 20240906 | 121700 | 4862829250 | 31750 | 31850 | 31850 | 31750 | 307 |
| 383 | 20240906 | 121600 | 4853069400 | 31900 | 31950 | 31950 | 31900 | 659 |
| 384 | 20240906 | 121500 | 4832046150 | 31950 | 32000 | 32000 | 31900 | 56 |
| 385 | 20240906 | 121400 | 4830259050 | 32000 | 31950 | 32000 | 31900 | 541 |
| 386 | 20240906 | 121300 | 4812980000 | 31950 | 31950 | 31950 | 31950 | 124 |
| 387 | 20240906 | 121200 | 4809018200 | 31950 | 31900 | 31950 | 31900 | 227 |
| 388 | 20240906 | 121100 | 4801776850 | 31850 | 31900 | 31900 | 31850 | 47 |
| 389 | 20240906 | 121000 | 4800279600 | 31900 | 31800 | 31900 | 31800 | 223 |
| 390 | 20240906 | 120900 | 4793188100 | 31800 | 31850 | 31850 | 31750 | 372 |
| 391 | 20240906 | 120800 | 4781359100 | 31850 | 31750 | 31850 | 31750 | 210 |
| 392 | 20240906 | 120700 | 4774678800 | 31750 | 31750 | 31850 | 31700 | 931 |
| 393 | 20240906 | 120600 | 4745115800 | 31750 | 31800 | 31800 | 31750 | 668 |
| 394 | 20240906 | 120500 | 4723905400 | 31750 | 31850 | 31850 | 31750 | 11 |
| 395 | 20240906 | 120400 | 4723555150 | 31850 | 31850 | 31850 | 31850 | 20 |
| 396 | 20240906 | 120300 | 4722918150 | 31850 | 31750 | 31850 | 31750 | 9 |
| 397 | 20240906 | 120200 | 4722632000 | 31650 | 31700 | 31700 | 31650 | 2329 |
| 398 | 20240906 | 120100 | 4648802750 | 31750 | 31750 | 31850 | 31750 | 108 |
| 399 | 20240906 | 120000 | 4645373650 | 31750 | 31750 | 31800 | 31700 | 235 |
| 400 | 20240906 | 115900 | 4637913800 | 31750 | 31750 | 31750 | 31750 | 23 |
| 401 | 20240906 | 115800 | 4637183550 | 31750 | 31800 | 31850 | 31700 | 290 |
| 402 | 20240906 | 115700 | 4627971300 | 31850 | 31800 | 31850 | 31800 | 35 |
| 403 | 20240906 | 115600 | 4626858150 | 31800 | 31800 | 31800 | 31800 | 42 |
| 404 | 20240906 | 115500 | 4625522550 | 31800 | 31700 | 31900 | 31700 | 199 |
| 405 | 20240906 | 115400 | 4619199000 | 31700 | 31750 | 31750 | 31700 | 361 |
| 406 | 20240906 | 115300 | 4607749000 | 31750 | 31800 | 31800 | 31750 | 176 |
| 407 | 20240906 | 115200 | 4602154800 | 31800 | 31750 | 31800 | 31700 | 790 |
| 408 | 20240906 | 115100 | 4577085150 | 31700 | 31750 | 31750 | 31700 | 413 |
| 409 | 20240906 | 115000 | 4563974400 | 31750 | 31750 | 31750 | 31750 | 86 |
| 410 | 20240906 | 114900 | 4561243900 | 31750 | 31650 | 31750 | 31650 | 717 |
| 411 | 20240906 | 114800 | 4538514800 | 31750 | 31700 | 31750 | 31650 | 107 |
| 412 | 20240906 | 114700 | 4535121450 | 31750 | 31750 | 31750 | 31700 | 218 |
| 413 | 20240906 | 114600 | 4528200250 | 31750 | 31650 | 31750 | 31600 | 2125 |
| 414 | 20240906 | 114500 | 4460838300 | 31650 | 31600 | 31650 | 31600 | 259 |
| 415 | 20240906 | 114400 | 4452650850 | 31650 | 31600 | 31650 | 31600 | 36 |
| 416 | 20240906 | 114300 | 4451512700 | 31600 | 31600 | 31600 | 31600 | 64 |
| 417 | 20240906 | 114200 | 4449490300 | 31650 | 31700 | 31700 | 31600 | 115 |
| 418 | 20240906 | 114100 | 4445849300 | 31700 | 31700 | 31700 | 31700 | 13 |
| 419 | 20240906 | 114000 | 4445437200 | 31700 | 31600 | 31700 | 31600 | 740 |
| 420 | 20240906 | 113900 | 4422053100 | 31600 | 31700 | 31700 | 31600 | 2383 |
| 421 | 20240906 | 113800 | 4346651950 | 31700 | 31750 | 31750 | 31700 | 112 |
| 422 | 20240906 | 113700 | 4343096100 | 31750 | 31750 | 31750 | 31700 | 141 |
| 423 | 20240906 | 113600 | 4338621350 | 31800 | 31750 | 31800 | 31750 | 525 |
| 424 | 20240906 | 113500 | 4321928950 | 31750 | 31750 | 31800 | 31750 | 288 |
| 425 | 20240906 | 113400 | 4312784600 | 31750 | 31750 | 31750 | 31750 | 37 |
| 426 | 20240906 | 113300 | 4311609850 | 31750 | 31700 | 31750 | 31700 | 475 |
| 427 | 20240906 | 113200 | 4296552300 | 31700 | 31750 | 31750 | 31700 | 326 |
| 428 | 20240906 | 113100 | 4286207100 | 31800 | 31750 | 31800 | 31750 | 64 |
| 429 | 20240906 | 113000 | 4284172400 | 31750 | 31650 | 31750 | 31650 | 87 |
| 430 | 20240906 | 112900 | 4281410250 | 31650 | 31750 | 31800 | 31650 | 1316 |
| 431 | 20240906 | 112800 | 4239695300 | 31750 | 31850 | 31850 | 31700 | 274 |
| 432 | 20240906 | 112700 | 4231006750 | 31700 | 31800 | 31800 | 31700 | 2026 |
| 433 | 20240906 | 112600 | 4166637050 | 31800 | 31800 | 31900 | 31800 | 111 |
| 434 | 20240906 | 112500 | 4163097250 | 31900 | 31850 | 31900 | 31800 | 871 |
| 435 | 20240906 | 112400 | 4135395400 | 31850 | 31950 | 31950 | 31850 | 788 |
| 436 | 20240906 | 112300 | 4110261500 | 31950 | 31950 | 31950 | 31950 | 52 |
| 437 | 20240906 | 112200 | 4108600100 | 31950 | 31950 | 31950 | 31900 | 29 |
| 438 | 20240906 | 112100 | 4107673600 | 31900 | 32000 | 32000 | 31900 | 54 |
| 439 | 20240906 | 112000 | 4105950900 | 31900 | 32000 | 32000 | 31900 | 105 |
| 440 | 20240906 | 111900 | 4102593200 | 32050 | 32050 | 32050 | 32000 | 9 |
| 441 | 20240906 | 111800 | 4102304800 | 32000 | 31900 | 32000 | 31850 | 493 |
| 442 | 20240906 | 111700 | 4086577450 | 31950 | 31950 | 32050 | 31950 | 127 |
| 443 | 20240906 | 111600 | 4082516800 | 31950 | 32100 | 32100 | 31950 | 1080 |
| 444 | 20240906 | 111500 | 4047941200 | 32100 | 32100 | 32100 | 32100 | 788 |
| 445 | 20240906 | 111400 | 4022646400 | 32150 | 32150 | 32150 | 32150 | 155 |
| 446 | 20240906 | 111300 | 4017663150 | 32150 | 32200 | 32200 | 32150 | 347 |
| 447 | 20240906 | 111200 | 4006505900 | 32200 | 32200 | 32200 | 32200 | 425 |
| 448 | 20240906 | 111100 | 3992820900 | 32350 | 32250 | 32350 | 32250 | 193 |
| 449 | 20240906 | 111000 | 3986596350 | 32350 | 32250 | 32400 | 32250 | 196 |
| 450 | 20240906 | 110900 | 3980259300 | 32250 | 32300 | 32400 | 32250 | 621 |
| 451 | 20240906 | 110800 | 3960184350 | 32400 | 32300 | 32400 | 32250 | 342 |
| 452 | 20240906 | 110700 | 3949116700 | 32300 | 32400 | 32400 | 32300 | 259 |
| 453 | 20240906 | 110600 | 3940750900 | 32350 | 32350 | 32350 | 32250 | 499 |
| 454 | 20240906 | 110500 | 3924626400 | 32350 | 32300 | 32350 | 32250 | 186 |
| 455 | 20240906 | 110400 | 3918617250 | 32350 | 32300 | 32350 | 32300 | 52 |
| 456 | 20240906 | 110300 | 3916936000 | 32150 | 32200 | 32300 | 32150 | 88 |
| 457 | 20240906 | 110200 | 3914102450 | 32200 | 32150 | 32200 | 32150 | 26 |
| 458 | 20240906 | 110100 | 3913266250 | 32150 | 32150 | 32200 | 32150 | 124 |
| 459 | 20240906 | 110000 | 3909279150 | 32150 | 32200 | 32200 | 32150 | 186 |
| 460 | 20240906 | 105900 | 3903297700 | 32150 | 32200 | 32200 | 32150 | 82 |
| 461 | 20240906 | 105800 | 3900659150 | 32200 | 32200 | 32200 | 32150 | 240 |
| 462 | 20240906 | 105700 | 3892932150 | 32200 | 32150 | 32200 | 32150 | 33 |
| 463 | 20240906 | 105600 | 3891871050 | 32150 | 32200 | 32200 | 32150 | 204 |
| 464 | 20240906 | 105500 | 3885311450 | 32150 | 32350 | 32350 | 32150 | 572 |
| 465 | 20240906 | 105400 | 3866856650 | 32250 | 32350 | 32350 | 32250 | 272 |
| 466 | 20240906 | 105300 | 3858060100 | 32350 | 32350 | 32350 | 32350 | 48 |
| 467 | 20240906 | 105200 | 3856507300 | 32300 | 32250 | 32300 | 32200 | 294 |
| 468 | 20240906 | 105100 | 3847019850 | 32250 | 32250 | 32250 | 32250 | 120 |
| 469 | 20240906 | 105000 | 3843149850 | 32200 | 32150 | 32200 | 32150 | 112 |
| 470 | 20240906 | 104900 | 3839544600 | 32150 | 32150 | 32150 | 32150 | 63 |
| 471 | 20240906 | 104800 | 3837519150 | 32150 | 32150 | 32200 | 32150 | 1053 |
| 472 | 20240906 | 104700 | 3803613950 | 32200 | 32200 | 32200 | 32200 | 350 |
| 473 | 20240906 | 104600 | 3792343950 | 32200 | 32200 | 32200 | 32200 | 33 |
| 474 | 20240906 | 104500 | 3791281350 | 32000 | 32150 | 32200 | 32000 | 425 |
| 475 | 20240906 | 104400 | 3777662450 | 32150 | 32100 | 32150 | 32100 | 1286 |
| 476 | 20240906 | 104300 | 3736374100 | 32100 | 32000 | 32100 | 32000 | 431 |
| 477 | 20240906 | 104200 | 3722563000 | 32050 | 32050 | 32050 | 32050 | 12 |
| 478 | 20240906 | 104100 | 3722178400 | 32050 | 32100 | 32150 | 32050 | 234 |
| 479 | 20240906 | 104000 | 3714670100 | 32150 | 32050 | 32150 | 32050 | 105 |
| 480 | 20240906 | 103900 | 3711304750 | 32150 | 32050 | 32150 | 32050 | 28 |
| 481 | 20240906 | 103800 | 3710406750 | 32050 | 32100 | 32100 | 32050 | 167 |
| 482 | 20240906 | 103700 | 3705046200 | 32100 | 32000 | 32100 | 32000 | 881 |
| 483 | 20240906 | 103600 | 3676814200 | 32000 | 31950 | 32000 | 31950 | 426 |
| 484 | 20240906 | 103500 | 3663184900 | 31950 | 31950 | 32000 | 31900 | 163 |
| 485 | 20240906 | 103400 | 3657976450 | 32000 | 31900 | 32000 | 31900 | 21 |
| 486 | 20240906 | 103300 | 3657306450 | 31900 | 32050 | 32050 | 31850 | 356 |
| 487 | 20240906 | 103200 | 3645927350 | 31850 | 31850 | 32050 | 31800 | 207 |
| 488 | 20240906 | 103100 | 3639321100 | 31850 | 31900 | 32050 | 31850 | 385 |
| 489 | 20240906 | 103000 | 3626991450 | 31900 | 32150 | 32150 | 31900 | 732 |
| 490 | 20240906 | 102900 | 3603568600 | 32150 | 32100 | 32150 | 32100 | 258 |
| 491 | 20240906 | 102800 | 3595285300 | 32050 | 32050 | 32050 | 32050 | 177 |
| 492 | 20240906 | 102700 | 3589612450 | 32050 | 32100 | 32100 | 32050 | 161 |
| 493 | 20240906 | 102600 | 3584450950 | 32050 | 32050 | 32050 | 32000 | 227 |
| 494 | 20240906 | 102500 | 3577181850 | 32050 | 32100 | 32150 | 32050 | 198 |
| 495 | 20240906 | 102400 | 3570830350 | 32100 | 32100 | 32100 | 32050 | 373 |
| 496 | 20240906 | 102300 | 3558858700 | 32100 | 32000 | 32100 | 32000 | 329 |
| 497 | 20240906 | 102200 | 3548322850 | 32000 | 31900 | 32000 | 31900 | 148 |
| 498 | 20240906 | 102100 | 3543594250 | 31900 | 31850 | 31900 | 31800 | 164 |
| 499 | 20240906 | 102000 | 3538364750 | 31900 | 31850 | 31900 | 31800 | 648 |
| 500 | 20240906 | 101900 | 3517742650 | 31900 | 31900 | 31900 | 31850 | 150 |
| 501 | 20240906 | 101800 | 3512964450 | 31900 | 31850 | 31900 | 31850 | 137 |
| 502 | 20240906 | 101700 | 3508600050 | 31850 | 31900 | 31900 | 31850 | 371 |
| 503 | 20240906 | 101600 | 3496769400 | 31950 | 32000 | 32000 | 31850 | 30 |
| 504 | 20240906 | 101500 | 3495811300 | 32000 | 31900 | 32000 | 31850 | 277 |
| 505 | 20240906 | 101400 | 3486979300 | 31900 | 31750 | 31900 | 31700 | 698 |
| 506 | 20240906 | 101300 | 3464782650 | 31800 | 31700 | 31800 | 31700 | 228 |
| 507 | 20240906 | 101200 | 3457540750 | 31700 | 31650 | 31700 | 31500 | 2042 |
| 508 | 20240906 | 101100 | 3393040800 | 31600 | 31600 | 31700 | 31550 | 919 |
| 509 | 20240906 | 101000 | 3363989100 | 31550 | 31600 | 31750 | 31550 | 1486 |
| 510 | 20240906 | 100900 | 3317031200 | 31600 | 31750 | 31750 | 31600 | 1835 |
| 511 | 20240906 | 100800 | 3258958600 | 31700 | 31750 | 31750 | 31700 | 530 |
| 512 | 20240906 | 100700 | 3242139000 | 31750 | 31750 | 31800 | 31700 | 906 |
| 513 | 20240906 | 100600 | 3213371850 | 31800 | 31800 | 31800 | 31750 | 343 |
| 514 | 20240906 | 100500 | 3202469050 | 31850 | 31850 | 31850 | 31750 | 251 |
| 515 | 20240906 | 100400 | 3194487250 | 31750 | 32100 | 32100 | 31750 | 1846 |
| 516 | 20240906 | 100300 | 3135719650 | 31900 | 32000 | 32100 | 31900 | 992 |
| 517 | 20240906 | 100200 | 3103970550 | 31900 | 31900 | 32000 | 31900 | 1403 |
| 518 | 20240906 | 100100 | 3059162100 | 31950 | 32050 | 32150 | 31950 | 3013 |
| 519 | 20240906 | 100000 | 2962766300 | 32100 | 32050 | 32100 | 32000 | 523 |
| 520 | 20240906 | 095900 | 2946004750 | 32000 | 32150 | 32150 | 32000 | 1889 |
| 521 | 20240906 | 095800 | 2885486450 | 32150 | 32150 | 32150 | 32150 | 323 |
| 522 | 20240906 | 095700 | 2875102000 | 32050 | 32150 | 32150 | 32050 | 1296 |
| 523 | 20240906 | 095600 | 2833486200 | 32150 | 32200 | 32200 | 32150 | 317 |
| 524 | 20240906 | 095500 | 2823293950 | 32200 | 32250 | 32250 | 32150 | 610 |
| 525 | 20240906 | 095400 | 2803651200 | 32250 | 32300 | 32300 | 32250 | 480 |
| 526 | 20240906 | 095300 | 2788170600 | 32300 | 32250 | 32300 | 32250 | 130 |
| 527 | 20240906 | 095200 | 2783978050 | 32250 | 32200 | 32250 | 32200 | 267 |
| 528 | 20240906 | 095100 | 2775375900 | 32150 | 32150 | 32150 | 32150 | 5 |
| 529 | 20240906 | 095000 | 2775215150 | 32150 | 32050 | 32150 | 32050 | 630 |
| 530 | 20240906 | 094900 | 2754997450 | 32100 | 32050 | 32100 | 32000 | 114 |
| 531 | 20240906 | 094800 | 2751347550 | 32000 | 32100 | 32150 | 32000 | 2134 |
| 532 | 20240906 | 094700 | 2682994600 | 32100 | 32100 | 32150 | 32050 | 752 |
| 533 | 20240906 | 094600 | 2658849600 | 32100 | 32100 | 32150 | 32050 | 902 |
| 534 | 20240906 | 094500 | 2629923950 | 32100 | 32200 | 32250 | 32100 | 788 |
| 535 | 20240906 | 094400 | 2604589350 | 32200 | 32500 | 32500 | 32000 | 4861 |
| 536 | 20240906 | 094300 | 2448529100 | 32500 | 32300 | 32550 | 32300 | 657 |
| 537 | 20240906 | 094200 | 2427182250 | 32300 | 32250 | 32500 | 32250 | 410 |
| 538 | 20240906 | 094100 | 2413917200 | 32350 | 32150 | 32350 | 32150 | 187 |
| 539 | 20240906 | 094000 | 2407887150 | 32150 | 32200 | 32250 | 32100 | 237 |
| 540 | 20240906 | 093900 | 2400259200 | 32200 | 32100 | 32250 | 32100 | 137 |
| 541 | 20240906 | 093800 | 2395848750 | 32100 | 32100 | 32300 | 32100 | 860 |
| 542 | 20240906 | 093700 | 2368170500 | 32000 | 32050 | 32100 | 32000 | 198 |
| 543 | 20240906 | 093600 | 2361828050 | 32050 | 32200 | 32200 | 32000 | 182 |
| 544 | 20240906 | 093500 | 2355993200 | 32000 | 32150 | 32250 | 32000 | 1192 |
| 545 | 20240906 | 093400 | 2317779250 | 32250 | 32350 | 32350 | 32100 | 3209 |
| 546 | 20240906 | 093300 | 2214186200 | 32350 | 32450 | 32450 | 32300 | 777 |
| 547 | 20240906 | 093200 | 2189041500 | 32300 | 32100 | 32500 | 32100 | 971 |
| 548 | 20240906 | 093100 | 2157630600 | 32300 | 32050 | 32350 | 32000 | 3038 |
| 549 | 20240906 | 093000 | 2059953100 | 32050 | 32000 | 32250 | 32000 | 4072 |
| 550 | 20240906 | 092900 | 1929468700 | 32100 | 32100 | 32200 | 32000 | 4366 |
| 551 | 20240906 | 092800 | 1789122550 | 32050 | 32100 | 32150 | 32000 | 2833 |
| 552 | 20240906 | 092700 | 1698253100 | 32100 | 32200 | 32200 | 32100 | 611 |
| 553 | 20240906 | 092600 | 1678599800 | 32200 | 32100 | 32200 | 32050 | 677 |
| 554 | 20240906 | 092500 | 1656842600 | 32100 | 32050 | 32250 | 32050 | 1543 |
| 555 | 20240906 | 092400 | 1607346800 | 32050 | 32200 | 32350 | 32050 | 1920 |
| 556 | 20240906 | 092300 | 1545632850 | 32150 | 32250 | 32350 | 32150 | 2205 |
| 557 | 20240906 | 092200 | 1474563150 | 32250 | 32500 | 32500 | 32250 | 1474 |
| 558 | 20240906 | 092100 | 1426884850 | 32500 | 32450 | 32500 | 32400 | 886 |
| 559 | 20240906 | 092000 | 1398134650 | 32500 | 32450 | 32550 | 32450 | 1251 |
| 560 | 20240906 | 091900 | 1357477450 | 32450 | 32500 | 32500 | 32450 | 841 |
| 561 | 20240906 | 091800 | 1330160600 | 32600 | 32550 | 32600 | 32450 | 2444 |
| 562 | 20240906 | 091700 | 1250759300 | 32550 | 32750 | 32750 | 32550 | 3905 |
| 563 | 20240906 | 091600 | 1123342600 | 32750 | 32800 | 32850 | 32750 | 2070 |
| 564 | 20240906 | 091500 | 1055511400 | 32800 | 32800 | 32900 | 32700 | 7315 |
| 565 | 20240906 | 091400 | 815235950 | 32700 | 32750 | 32800 | 32650 | 2018 |
| 566 | 20240906 | 091300 | 749240750 | 32750 | 32800 | 32850 | 32700 | 1884 |
| 567 | 20240906 | 091200 | 687521150 | 32850 | 32950 | 33000 | 32750 | 2986 |
| 568 | 20240906 | 091100 | 589504400 | 32950 | 33000 | 33000 | 32950 | 930 |
| 569 | 20240906 | 091000 | 558843500 | 33000 | 33250 | 33250 | 33000 | 2741 |
| 570 | 20240906 | 090900 | 468153500 | 33200 | 33400 | 33400 | 33200 | 771 |
| 571 | 20240906 | 090800 | 442527900 | 33400 | 33550 | 33550 | 33350 | 718 |
| 572 | 20240906 | 090700 | 418536000 | 33600 | 33600 | 33650 | 33400 | 1385 |
| 573 | 20240906 | 090600 | 372128300 | 33600 | 33650 | 33700 | 33600 | 634 |
| 574 | 20240906 | 090500 | 350800150 | 33600 | 33650 | 33800 | 33600 | 326 |
| 575 | 20240906 | 090400 | 339828900 | 33650 | 33900 | 33900 | 33600 | 591 |
| 576 | 20240906 | 090300 | 319913050 | 33900 | 34000 | 34200 | 33750 | 1197 |
| 577 | 20240906 | 090200 | 279219050 | 34150 | 33650 | 34150 | 33600 | 3096 |
| 578 | 20240906 | 090100 | 174412100 | 33700 | 33600 | 33700 | 33500 | 1578 |
| 579 | 20240906 | 090000 | 121398850 | 33600 | 33400 | 33900 | 33400 | 3596 |