32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 185000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 5297 |
| 3 | 20240906 | 184900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20240906 | 184800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20240906 | 184700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20240906 | 184600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20240906 | 184500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20240906 | 184400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20240906 | 184300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20240906 | 184200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20240906 | 184100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20240906 | 184000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20240906 | 183900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20240906 | 183800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20240906 | 183700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20240906 | 183600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20240906 | 183500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20240906 | 183400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20240906 | 183300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20240906 | 183200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20240906 | 183100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20240906 | 183000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20240906 | 182900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20240906 | 182800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20240906 | 182700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20240906 | 182600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20240906 | 182500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20240906 | 182400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20240906 | 182300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20240906 | 182200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20240906 | 182100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20240906 | 182000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 5297 |
| 33 | 20240906 | 181900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20240906 | 181800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20240906 | 181700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20240906 | 181600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20240906 | 181500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20240906 | 181400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20240906 | 181300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20240906 | 181200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20240906 | 181100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20240906 | 181000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20240906 | 180900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20240906 | 180800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20240906 | 180700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20240906 | 180600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20240906 | 180500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20240906 | 180400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20240906 | 180300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20240906 | 180200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20240906 | 180100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20240906 | 180000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20240906 | 175900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20240906 | 175800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20240906 | 175700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20240906 | 175600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20240906 | 175500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20240906 | 175400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20240906 | 175300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20240906 | 175200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20240906 | 175100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20240906 | 175000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 5297 |
| 63 | 20240906 | 174900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20240906 | 174800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20240906 | 174700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20240906 | 174600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20240906 | 174500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20240906 | 174400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20240906 | 174300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20240906 | 174200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20240906 | 174100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20240906 | 174000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20240906 | 173900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20240906 | 173800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20240906 | 173700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20240906 | 173600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20240906 | 173500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20240906 | 173400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20240906 | 173300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20240906 | 173200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20240906 | 173100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20240906 | 173000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20240906 | 172900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20240906 | 172800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20240906 | 172700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20240906 | 172600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20240906 | 172500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20240906 | 172400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20240906 | 172300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20240906 | 172200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20240906 | 172100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20240906 | 172000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 5297 |
| 93 | 20240906 | 171900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20240906 | 171800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20240906 | 171700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20240906 | 171600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20240906 | 171500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20240906 | 171400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20240906 | 171300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20240906 | 171200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20240906 | 171100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20240906 | 171000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20240906 | 170900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20240906 | 170800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20240906 | 170700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20240906 | 170600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20240906 | 170500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20240906 | 170400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20240906 | 170300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20240906 | 170200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20240906 | 170100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20240906 | 170000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20240906 | 165900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20240906 | 165800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20240906 | 165700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20240906 | 165600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20240906 | 165500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20240906 | 165400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20240906 | 165300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20240906 | 165200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20240906 | 165100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20240906 | 165000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 5297 |
| 123 | 20240906 | 164900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20240906 | 164800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20240906 | 164700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20240906 | 164600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20240906 | 164500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20240906 | 164400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20240906 | 164300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20240906 | 164200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20240906 | 164100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20240906 | 164000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20240906 | 163900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20240906 | 163800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20240906 | 163700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20240906 | 163600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20240906 | 163500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20240906 | 163400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20240906 | 163300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20240906 | 163200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20240906 | 163100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20240906 | 163000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20240906 | 162900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20240906 | 162800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20240906 | 162700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20240906 | 162600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20240906 | 162500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20240906 | 162400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20240906 | 162300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20240906 | 162200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20240906 | 162100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20240906 | 162000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 5297 |
| 153 | 20240906 | 161900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20240906 | 161800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20240906 | 161700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20240906 | 161600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20240906 | 161500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20240906 | 161400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20240906 | 161300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20240906 | 161200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20240906 | 161100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20240906 | 161000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20240906 | 160900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20240906 | 160800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20240906 | 160700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20240906 | 160600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20240906 | 160500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20240906 | 160400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20240906 | 160300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20240906 | 160200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20240906 | 160100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20240906 | 160000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20240906 | 155900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20240906 | 155800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20240906 | 155700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20240906 | 155600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20240906 | 155500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20240906 | 155400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20240906 | 155300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20240906 | 155200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20240906 | 155100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20240906 | 155000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 5297 |
| 183 | 20240906 | 154900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20240906 | 154800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20240906 | 154700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20240906 | 154600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20240906 | 154500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20240906 | 154400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20240906 | 154300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20240906 | 154200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20240906 | 154100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20240906 | 154000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20240906 | 153900 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20240906 | 153800 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20240906 | 153700 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20240906 | 153600 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20240906 | 153500 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20240906 | 153400 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20240906 | 153300 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20240906 | 153200 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20240906 | 153100 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20240906 | 153000 | 9002581650 | 32650 | 32650 | 32650 | 32650 | 5297 |
| 203 | 20240906 | 152900 | 8829634600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20240906 | 152800 | 8829634600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20240906 | 152700 | 8829634600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20240906 | 152600 | 8829634600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20240906 | 152500 | 8829634600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20240906 | 152400 | 8829634600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20240906 | 152300 | 8829634600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20240906 | 152200 | 8829634600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20240906 | 152100 | 8829634600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20240906 | 152000 | 8829634600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 213 | 20240906 | 151900 | 8829634600 | 32600 | 32600 | 32650 | 32600 | 805 |
| 214 | 20240906 | 151800 | 8803390250 | 32600 | 32650 | 32650 | 32600 | 916 |
| 215 | 20240906 | 151700 | 8773493650 | 32600 | 32700 | 32700 | 32600 | 223 |
| 216 | 20240906 | 151600 | 8766210700 | 32700 | 32700 | 32700 | 32650 | 200 |
| 217 | 20240906 | 151500 | 8759679650 | 32700 | 32650 | 32700 | 32600 | 431 |
| 218 | 20240906 | 151400 | 8745602500 | 32650 | 32650 | 32700 | 32600 | 1628 |
| 219 | 20240906 | 151300 | 8692443050 | 32650 | 32650 | 32650 | 32600 | 568 |
| 220 | 20240906 | 151200 | 8673902150 | 32600 | 32650 | 32650 | 32600 | 1082 |
| 221 | 20240906 | 151100 | 8638604400 | 32650 | 32650 | 32650 | 32650 | 396 |
| 222 | 20240906 | 151000 | 8625675000 | 32600 | 32600 | 32650 | 32600 | 946 |
| 223 | 20240906 | 150900 | 8594801600 | 32600 | 32650 | 32650 | 32600 | 811 |
| 224 | 20240906 | 150800 | 8568345950 | 32650 | 32650 | 32650 | 32650 | 605 |
| 225 | 20240906 | 150700 | 8548592700 | 32600 | 32600 | 32650 | 32600 | 1047 |
| 226 | 20240906 | 150600 | 8514421800 | 32600 | 32650 | 32650 | 32600 | 1840 |
| 227 | 20240906 | 150500 | 8454416450 | 32650 | 32650 | 32650 | 32600 | 869 |
| 228 | 20240906 | 150400 | 8426054550 | 32650 | 32600 | 32650 | 32600 | 542 |
| 229 | 20240906 | 150300 | 8408358350 | 32650 | 32650 | 32650 | 32600 | 983 |
| 230 | 20240906 | 150200 | 8376292250 | 32650 | 32600 | 32650 | 32600 | 925 |
| 231 | 20240906 | 150100 | 8346123550 | 32600 | 32650 | 32650 | 32600 | 687 |
| 232 | 20240906 | 150000 | 8323704250 | 32650 | 32650 | 32650 | 32650 | 177 |
| 233 | 20240906 | 145900 | 8317925200 | 32650 | 32750 | 32750 | 32600 | 751 |
| 234 | 20240906 | 145800 | 8293386650 | 32750 | 32700 | 32750 | 32650 | 1184 |
| 235 | 20240906 | 145700 | 8254680900 | 32650 | 32700 | 32700 | 32650 | 109 |
| 236 | 20240906 | 145600 | 8251116650 | 32700 | 32750 | 32750 | 32650 | 446 |
| 237 | 20240906 | 145500 | 8236532300 | 32750 | 32650 | 32750 | 32650 | 602 |
| 238 | 20240906 | 145400 | 8216840400 | 32650 | 32700 | 32750 | 32650 | 1227 |
| 239 | 20240906 | 145300 | 8176743500 | 32700 | 32700 | 32700 | 32650 | 734 |
| 240 | 20240906 | 145200 | 8152748000 | 32700 | 32700 | 32700 | 32650 | 712 |
| 241 | 20240906 | 145100 | 8129467500 | 32700 | 32700 | 32700 | 32700 | 447 |
| 242 | 20240906 | 145000 | 8114850600 | 32650 | 32700 | 32700 | 32650 | 180 |
| 243 | 20240906 | 144900 | 8108964650 | 32700 | 32650 | 32700 | 32650 | 1562 |
| 244 | 20240906 | 144800 | 8057951850 | 32600 | 32650 | 32650 | 32600 | 576 |
| 245 | 20240906 | 144700 | 8039154750 | 32650 | 32650 | 32650 | 32550 | 1004 |
| 246 | 20240906 | 144600 | 8006432000 | 32650 | 32600 | 32650 | 32600 | 1499 |
| 247 | 20240906 | 144500 | 7957546600 | 32600 | 32600 | 32600 | 32550 | 391 |
| 248 | 20240906 | 144400 | 7944802500 | 32550 | 32550 | 32600 | 32500 | 800 |
| 249 | 20240906 | 144300 | 7918774500 | 32550 | 32550 | 32550 | 32550 | 609 |
| 250 | 20240906 | 144200 | 7898951550 | 32550 | 32550 | 32550 | 32500 | 238 |
| 251 | 20240906 | 144100 | 7891204750 | 32500 | 32500 | 32550 | 32500 | 222 |
| 252 | 20240906 | 144000 | 7883984000 | 32500 | 32550 | 32550 | 32500 | 576 |
| 253 | 20240906 | 143900 | 7865241400 | 32500 | 32550 | 32550 | 32450 | 260 |
| 254 | 20240906 | 143800 | 7856784150 | 32500 | 32500 | 32550 | 32450 | 299 |
| 255 | 20240906 | 143700 | 7847063900 | 32550 | 32500 | 32600 | 32500 | 633 |
| 256 | 20240906 | 143600 | 7826452450 | 32550 | 32550 | 32550 | 32550 | 191 |
| 257 | 20240906 | 143500 | 7820235400 | 32550 | 32550 | 32550 | 32500 | 389 |
| 258 | 20240906 | 143400 | 7807573900 | 32550 | 32500 | 32550 | 32450 | 343 |
| 259 | 20240906 | 143300 | 7796424100 | 32500 | 32500 | 32550 | 32500 | 232 |
| 260 | 20240906 | 143200 | 7788879650 | 32450 | 32500 | 32500 | 32450 | 815 |
| 261 | 20240906 | 143100 | 7762400450 | 32450 | 32600 | 32600 | 32450 | 404 |
| 262 | 20240906 | 143000 | 7749253400 | 32600 | 32500 | 32600 | 32500 | 1089 |
| 263 | 20240906 | 142900 | 7713847650 | 32500 | 32500 | 32500 | 32450 | 385 |
| 264 | 20240906 | 142800 | 7701335650 | 32500 | 32450 | 32500 | 32350 | 281 |
| 265 | 20240906 | 142700 | 7692210800 | 32450 | 32400 | 32500 | 32400 | 1763 |
| 266 | 20240906 | 142600 | 7635041700 | 32450 | 32450 | 32500 | 32400 | 711 |
| 267 | 20240906 | 142500 | 7611967550 | 32500 | 32500 | 32500 | 32400 | 320 |
| 268 | 20240906 | 142400 | 7601578750 | 32450 | 32550 | 32550 | 32450 | 510 |
| 269 | 20240906 | 142300 | 7584986900 | 32550 | 32500 | 32550 | 32500 | 227 |
| 270 | 20240906 | 142200 | 7577601600 | 32500 | 32500 | 32550 | 32450 | 224 |
| 271 | 20240906 | 142100 | 7570321200 | 32450 | 32450 | 32500 | 32450 | 467 |
| 272 | 20240906 | 142000 | 7555144800 | 32500 | 32550 | 32550 | 32500 | 170 |
| 273 | 20240906 | 141900 | 7549614750 | 32550 | 32550 | 32600 | 32500 | 433 |
| 274 | 20240906 | 141800 | 7535520550 | 32500 | 32500 | 32550 | 32300 | 350 |
| 275 | 20240906 | 141700 | 7524162800 | 32500 | 32550 | 32550 | 32500 | 153 |
| 276 | 20240906 | 141600 | 7519186900 | 32600 | 32600 | 32600 | 32550 | 582 |
| 277 | 20240906 | 141500 | 7500220450 | 32550 | 32550 | 32600 | 32500 | 324 |
| 278 | 20240906 | 141400 | 7489671650 | 32550 | 32600 | 32600 | 32300 | 1573 |
| 279 | 20240906 | 141300 | 7438611050 | 32600 | 32600 | 32600 | 32550 | 414 |
| 280 | 20240906 | 141200 | 7425114800 | 32700 | 32700 | 32700 | 32600 | 1250 |
| 281 | 20240906 | 141100 | 7384325750 | 32650 | 32700 | 32700 | 32650 | 442 |
| 282 | 20240906 | 141000 | 7369874950 | 32650 | 32700 | 32700 | 32600 | 279 |
| 283 | 20240906 | 140900 | 7360759850 | 32700 | 32550 | 32700 | 32550 | 157 |
| 284 | 20240906 | 140800 | 7355629350 | 32500 | 32700 | 32700 | 32500 | 1314 |
| 285 | 20240906 | 140700 | 7312679750 | 32650 | 32700 | 32750 | 32650 | 371 |
| 286 | 20240906 | 140600 | 7300543950 | 32750 | 32750 | 32800 | 32750 | 336 |
| 287 | 20240906 | 140500 | 7289531200 | 32750 | 32750 | 32850 | 32700 | 478 |
| 288 | 20240906 | 140400 | 7273862950 | 32800 | 32800 | 32800 | 32750 | 414 |
| 289 | 20240906 | 140300 | 7260285300 | 32800 | 32750 | 32800 | 32750 | 824 |
| 290 | 20240906 | 140200 | 7233261050 | 32800 | 32850 | 32850 | 32700 | 670 |
| 291 | 20240906 | 140100 | 7211299650 | 32850 | 32900 | 32900 | 32800 | 349 |
| 292 | 20240906 | 140000 | 7199834200 | 32800 | 32750 | 32900 | 32750 | 617 |
| 293 | 20240906 | 135900 | 7179556200 | 32850 | 32800 | 32850 | 32800 | 528 |
| 294 | 20240906 | 135800 | 7162220200 | 32800 | 32850 | 32850 | 32750 | 1121 |
| 295 | 20240906 | 135700 | 7125429850 | 32850 | 32800 | 32850 | 32800 | 825 |
| 296 | 20240906 | 135600 | 7098345250 | 32800 | 32800 | 32900 | 32800 | 2306 |
| 297 | 20240906 | 135500 | 7022640950 | 32800 | 32700 | 32800 | 32700 | 295 |
| 298 | 20240906 | 135400 | 7012975300 | 32750 | 32800 | 32800 | 32650 | 1012 |
| 299 | 20240906 | 135300 | 6979849650 | 32750 | 32850 | 32850 | 32750 | 1381 |
| 300 | 20240906 | 135200 | 6934564350 | 32850 | 32900 | 32900 | 32800 | 870 |
| 301 | 20240906 | 135100 | 6905960250 | 32900 | 32900 | 32950 | 32850 | 958 |
| 302 | 20240906 | 135000 | 6874446950 | 32900 | 32900 | 32900 | 32850 | 557 |
| 303 | 20240906 | 134900 | 6856131100 | 32850 | 32900 | 32950 | 32850 | 1258 |
| 304 | 20240906 | 134800 | 6814744700 | 32950 | 32950 | 33000 | 32850 | 1300 |
| 305 | 20240906 | 134700 | 6771909200 | 32950 | 32950 | 33000 | 32900 | 1179 |
| 306 | 20240906 | 134600 | 6733042150 | 32900 | 32950 | 32950 | 32800 | 1927 |
| 307 | 20240906 | 134500 | 6669617550 | 32950 | 32800 | 33050 | 32800 | 9250 |
| 308 | 20240906 | 134400 | 6364696950 | 32850 | 32700 | 32850 | 32650 | 5159 |
| 309 | 20240906 | 134300 | 6195693600 | 32700 | 32600 | 32700 | 32600 | 2473 |
| 310 | 20240906 | 134200 | 6114935650 | 32600 | 32600 | 32650 | 32550 | 2240 |
| 311 | 20240906 | 134100 | 6041904300 | 32550 | 32550 | 32600 | 32550 | 532 |
| 312 | 20240906 | 134000 | 6024573150 | 32550 | 32500 | 32550 | 32450 | 1359 |
| 313 | 20240906 | 133900 | 5980390500 | 32500 | 32500 | 32500 | 32450 | 337 |
| 314 | 20240906 | 133800 | 5969448800 | 32500 | 32450 | 32500 | 32450 | 456 |
| 315 | 20240906 | 133700 | 5954650750 | 32450 | 32400 | 32450 | 32350 | 244 |
| 316 | 20240906 | 133600 | 5946736850 | 32450 | 32400 | 32450 | 32400 | 737 |
| 317 | 20240906 | 133500 | 5922829200 | 32400 | 32400 | 32450 | 32400 | 146 |
| 318 | 20240906 | 133400 | 5918093900 | 32400 | 32400 | 32450 | 32400 | 617 |
| 319 | 20240906 | 133300 | 5898096450 | 32400 | 32400 | 32400 | 32350 | 642 |
| 320 | 20240906 | 133200 | 5877296400 | 32450 | 32300 | 32450 | 32300 | 619 |
| 321 | 20240906 | 133100 | 5857245350 | 32350 | 32450 | 32450 | 32350 | 1065 |
| 322 | 20240906 | 133000 | 5822774300 | 32400 | 32450 | 32450 | 32400 | 873 |
| 323 | 20240906 | 132900 | 5794450100 | 32450 | 32500 | 32500 | 32350 | 811 |
| 324 | 20240906 | 132800 | 5768180300 | 32500 | 32500 | 32500 | 32400 | 2000 |
| 325 | 20240906 | 132700 | 5703181450 | 32500 | 32400 | 32500 | 32400 | 3476 |
| 326 | 20240906 | 132600 | 5590397200 | 32400 | 32450 | 32450 | 32400 | 913 |
| 327 | 20240906 | 132500 | 5560796700 | 32450 | 32400 | 32450 | 32400 | 656 |
| 328 | 20240906 | 132400 | 5539513400 | 32400 | 32450 | 32450 | 32400 | 968 |
| 329 | 20240906 | 132300 | 5508110400 | 32500 | 32400 | 32500 | 32400 | 2984 |
| 330 | 20240906 | 132200 | 5411334550 | 32400 | 32300 | 32400 | 32250 | 2348 |
| 331 | 20240906 | 132100 | 5335385400 | 32300 | 32300 | 32300 | 32250 | 291 |
| 332 | 20240906 | 132000 | 5325994900 | 32300 | 32350 | 32350 | 32300 | 399 |
| 333 | 20240906 | 131900 | 5313092700 | 32300 | 32250 | 32350 | 32250 | 319 |
| 334 | 20240906 | 131800 | 5302782200 | 32300 | 32300 | 32350 | 32300 | 2636 |
| 335 | 20240906 | 131700 | 5217631100 | 32300 | 32250 | 32300 | 32250 | 757 |
| 336 | 20240906 | 131600 | 5193193800 | 32250 | 32200 | 32250 | 32150 | 1764 |
| 337 | 20240906 | 131500 | 5136368900 | 32200 | 32200 | 32200 | 32200 | 191 |
| 338 | 20240906 | 131400 | 5130218700 | 32200 | 32150 | 32200 | 32150 | 228 |
| 339 | 20240906 | 131300 | 5122884600 | 32150 | 32200 | 32200 | 32150 | 448 |
| 340 | 20240906 | 131200 | 5108470500 | 32200 | 32150 | 32200 | 32150 | 1364 |
| 341 | 20240906 | 131100 | 5064605600 | 32150 | 32150 | 32150 | 32150 | 208 |
| 342 | 20240906 | 131000 | 5057918400 | 32100 | 32100 | 32100 | 32050 | 621 |
| 343 | 20240906 | 130900 | 5037988900 | 32100 | 32050 | 32100 | 32050 | 334 |
| 344 | 20240906 | 130800 | 5027269700 | 32050 | 32000 | 32050 | 32000 | 86 |
| 345 | 20240906 | 130700 | 5024514350 | 32000 | 31950 | 32050 | 31950 | 2030 |
| 346 | 20240906 | 130600 | 4959469950 | 31950 | 31950 | 32000 | 31950 | 534 |
| 347 | 20240906 | 130500 | 4942394950 | 31950 | 31850 | 31950 | 31850 | 154 |
| 348 | 20240906 | 130400 | 4937477750 | 31950 | 32050 | 32100 | 31850 | 2060 |
| 349 | 20240906 | 130300 | 4871546250 | 32000 | 32000 | 32000 | 32000 | 318 |
| 350 | 20240906 | 130200 | 4861370250 | 32050 | 32100 | 32100 | 32050 | 131 |
| 351 | 20240906 | 130100 | 4857171200 | 32100 | 32100 | 32100 | 32100 | 440 |
| 352 | 20240906 | 130000 | 4843047200 | 32050 | 32100 | 32100 | 32050 | 82 |
| 353 | 20240906 | 125900 | 4840415650 | 32100 | 32100 | 32100 | 32100 | 106 |
| 354 | 20240906 | 125800 | 4837013050 | 32100 | 32100 | 32100 | 32100 | 317 |
| 355 | 20240906 | 125700 | 4826837350 | 32100 | 32100 | 32100 | 32050 | 1630 |
| 356 | 20240906 | 125600 | 4774591000 | 32050 | 32100 | 32100 | 32050 | 253 |
| 357 | 20240906 | 125500 | 4766469800 | 32100 | 32100 | 32100 | 32100 | 362 |
| 358 | 20240906 | 125400 | 4754849600 | 32100 | 32000 | 32100 | 31950 | 1624 |
| 359 | 20240906 | 125300 | 4702803300 | 32000 | 32050 | 32100 | 32000 | 331 |
| 360 | 20240906 | 125200 | 4692191950 | 32050 | 32050 | 32050 | 32000 | 77 |
| 361 | 20240906 | 125100 | 4689724450 | 32000 | 32050 | 32050 | 32000 | 223 |
| 362 | 20240906 | 125000 | 4682583800 | 32000 | 32000 | 32000 | 32000 | 160 |
| 363 | 20240906 | 124900 | 4677463800 | 32050 | 32050 | 32050 | 31900 | 1753 |
| 364 | 20240906 | 124800 | 4621353750 | 32100 | 32100 | 32100 | 32100 | 128 |
| 365 | 20240906 | 124700 | 4617244950 | 32050 | 32050 | 32100 | 32050 | 849 |
| 366 | 20240906 | 124600 | 4589992800 | 32050 | 32100 | 32100 | 32050 | 231 |
| 367 | 20240906 | 124500 | 4582577750 | 32100 | 31950 | 32100 | 31950 | 2889 |
| 368 | 20240906 | 124400 | 4489998100 | 31950 | 31950 | 31950 | 31900 | 26 |
| 369 | 20240906 | 124300 | 4489167450 | 32000 | 31950 | 32000 | 31950 | 157 |
| 370 | 20240906 | 124200 | 4484147950 | 32000 | 31900 | 32000 | 31800 | 1018 |
| 371 | 20240906 | 124100 | 4451603100 | 31900 | 31950 | 32000 | 31900 | 204 |
| 372 | 20240906 | 124000 | 4445082000 | 32000 | 32000 | 32000 | 31950 | 403 |
| 373 | 20240906 | 123900 | 4432196050 | 31950 | 31950 | 31950 | 31900 | 135 |
| 374 | 20240906 | 123800 | 4427885050 | 31900 | 32000 | 32000 | 31900 | 191 |
| 375 | 20240906 | 123700 | 4421782650 | 32000 | 31950 | 32000 | 31950 | 649 |
| 376 | 20240906 | 123600 | 4401031250 | 32000 | 31950 | 32000 | 31950 | 767 |
| 377 | 20240906 | 123500 | 4376520250 | 31950 | 31950 | 31950 | 31950 | 87 |
| 378 | 20240906 | 123400 | 4373740600 | 31900 | 32000 | 32000 | 31900 | 1335 |
| 379 | 20240906 | 123300 | 4331092800 | 32000 | 32000 | 32000 | 32000 | 170 |
| 380 | 20240906 | 123200 | 4325652800 | 32000 | 32000 | 32000 | 32000 | 415 |
| 381 | 20240906 | 123100 | 4312372800 | 31950 | 32000 | 32000 | 31950 | 1190 |
| 382 | 20240906 | 123000 | 4274293700 | 32000 | 31950 | 32000 | 31950 | 435 |
| 383 | 20240906 | 122900 | 4260388500 | 31950 | 32000 | 32000 | 31900 | 843 |
| 384 | 20240906 | 122800 | 4233477000 | 31950 | 32000 | 32000 | 31950 | 432 |
| 385 | 20240906 | 122700 | 4219661500 | 32000 | 31900 | 32000 | 31900 | 4593 |
| 386 | 20240906 | 122600 | 4072956900 | 31900 | 31900 | 31900 | 31900 | 376 |
| 387 | 20240906 | 122500 | 4060962500 | 31850 | 31850 | 31850 | 31850 | 3 |
| 388 | 20240906 | 122400 | 4060866950 | 31900 | 31850 | 31900 | 31850 | 120 |
| 389 | 20240906 | 122300 | 4057041600 | 31900 | 31900 | 31900 | 31900 | 327 |
| 390 | 20240906 | 122200 | 4046610300 | 31850 | 31900 | 31900 | 31850 | 122 |
| 391 | 20240906 | 122100 | 4042721150 | 31900 | 31900 | 31900 | 31850 | 449 |
| 392 | 20240906 | 122000 | 4028403100 | 31900 | 31900 | 31900 | 31900 | 67 |
| 393 | 20240906 | 121900 | 4026265800 | 31850 | 31850 | 31850 | 31750 | 845 |
| 394 | 20240906 | 121800 | 3999360950 | 31850 | 31850 | 31850 | 31850 | 253 |
| 395 | 20240906 | 121700 | 3991302900 | 31850 | 31850 | 31850 | 31800 | 219 |
| 396 | 20240906 | 121600 | 3984329250 | 31900 | 31800 | 31900 | 31800 | 68 |
| 397 | 20240906 | 121500 | 3982160150 | 31800 | 31800 | 31850 | 31800 | 664 |
| 398 | 20240906 | 121400 | 3961027000 | 31800 | 31800 | 31850 | 31800 | 351 |
| 399 | 20240906 | 121300 | 3949861400 | 31850 | 31850 | 31850 | 31850 | 318 |
| 400 | 20240906 | 121200 | 3939733100 | 31800 | 31850 | 31850 | 31800 | 26 |
| 401 | 20240906 | 121100 | 3938905750 | 31850 | 31900 | 31950 | 31800 | 470 |
| 402 | 20240906 | 121000 | 3923922050 | 31900 | 31850 | 31900 | 31800 | 371 |
| 403 | 20240906 | 120900 | 3912091200 | 31850 | 31850 | 31900 | 31850 | 226 |
| 404 | 20240906 | 120800 | 3904885250 | 31900 | 31900 | 31900 | 31800 | 926 |
| 405 | 20240906 | 120700 | 3875392450 | 31900 | 31900 | 31900 | 31850 | 523 |
| 406 | 20240906 | 120600 | 3858710900 | 31850 | 31850 | 31850 | 31850 | 104 |
| 407 | 20240906 | 120500 | 3855398500 | 31850 | 31850 | 31900 | 31850 | 865 |
| 408 | 20240906 | 120400 | 3827829500 | 31900 | 31800 | 31900 | 31800 | 516 |
| 409 | 20240906 | 120300 | 3811369200 | 31850 | 31850 | 31900 | 31800 | 817 |
| 410 | 20240906 | 120200 | 3785339350 | 31900 | 31850 | 31900 | 31800 | 435 |
| 411 | 20240906 | 120100 | 3771469300 | 31900 | 31800 | 31900 | 31800 | 104 |
| 412 | 20240906 | 120000 | 3768156900 | 31850 | 31800 | 31900 | 31800 | 1311 |
| 413 | 20240906 | 115900 | 3726387750 | 31800 | 31800 | 31850 | 31800 | 563 |
| 414 | 20240906 | 115800 | 3708484300 | 31800 | 31850 | 31850 | 31800 | 368 |
| 415 | 20240906 | 115700 | 3696763850 | 31850 | 31850 | 31850 | 31800 | 346 |
| 416 | 20240906 | 115600 | 3685743850 | 31850 | 31800 | 31850 | 31800 | 89 |
| 417 | 20240906 | 115500 | 3682910250 | 31850 | 31800 | 31900 | 31800 | 2090 |
| 418 | 20240906 | 115400 | 3616340750 | 31700 | 31800 | 31800 | 31700 | 330 |
| 419 | 20240906 | 115300 | 3605846950 | 31650 | 31700 | 31700 | 31650 | 180 |
| 420 | 20240906 | 115200 | 3600145650 | 31700 | 31800 | 31800 | 31700 | 273 |
| 421 | 20240906 | 115100 | 3591466950 | 31850 | 31800 | 31850 | 31800 | 242 |
| 422 | 20240906 | 115000 | 3583768000 | 31850 | 31750 | 31850 | 31750 | 71 |
| 423 | 20240906 | 114900 | 3581507050 | 31750 | 31700 | 31850 | 31700 | 70 |
| 424 | 20240906 | 114800 | 3579277950 | 31800 | 31750 | 31800 | 31700 | 584 |
| 425 | 20240906 | 114700 | 3560723700 | 31750 | 31750 | 31750 | 31750 | 13 |
| 426 | 20240906 | 114600 | 3560310950 | 31800 | 31750 | 31800 | 31750 | 908 |
| 427 | 20240906 | 114500 | 3531449150 | 31800 | 31750 | 31800 | 31750 | 223 |
| 428 | 20240906 | 114400 | 3524358200 | 31800 | 31750 | 31800 | 31750 | 156 |
| 429 | 20240906 | 114300 | 3519400050 | 31750 | 31650 | 31800 | 31650 | 2144 |
| 430 | 20240906 | 114200 | 3451280550 | 31650 | 31700 | 31750 | 31650 | 813 |
| 431 | 20240906 | 114100 | 3425490250 | 31700 | 31750 | 31750 | 31700 | 75 |
| 432 | 20240906 | 114000 | 3423109300 | 31700 | 31700 | 31750 | 31700 | 490 |
| 433 | 20240906 | 113900 | 3407563500 | 31700 | 31700 | 31750 | 31700 | 89 |
| 434 | 20240906 | 113800 | 3404738350 | 31750 | 31700 | 31750 | 31700 | 681 |
| 435 | 20240906 | 113700 | 3383134800 | 31750 | 31700 | 31750 | 31700 | 82 |
| 436 | 20240906 | 113600 | 3380531600 | 31800 | 31700 | 31800 | 31700 | 257 |
| 437 | 20240906 | 113500 | 3372380150 | 31750 | 31750 | 31800 | 31750 | 725 |
| 438 | 20240906 | 113400 | 3349345500 | 31750 | 31750 | 31750 | 31750 | 4 |
| 439 | 20240906 | 113300 | 3349218500 | 31750 | 31750 | 31800 | 31750 | 278 |
| 440 | 20240906 | 113200 | 3340388350 | 31750 | 31800 | 31800 | 31750 | 346 |
| 441 | 20240906 | 113100 | 3329385750 | 31800 | 31700 | 31800 | 31700 | 110 |
| 442 | 20240906 | 113000 | 3325889650 | 31700 | 31800 | 31800 | 31700 | 357 |
| 443 | 20240906 | 112900 | 3314538950 | 31800 | 31700 | 31800 | 31700 | 73 |
| 444 | 20240906 | 112800 | 3312217950 | 31700 | 31700 | 31800 | 31650 | 366 |
| 445 | 20240906 | 112700 | 3300606900 | 31750 | 31700 | 31750 | 31700 | 661 |
| 446 | 20240906 | 112600 | 3279625150 | 31750 | 31650 | 31750 | 31650 | 203 |
| 447 | 20240906 | 112500 | 3273180000 | 31750 | 31750 | 31750 | 31650 | 235 |
| 448 | 20240906 | 112400 | 3265725950 | 31700 | 31700 | 31750 | 31650 | 462 |
| 449 | 20240906 | 112300 | 3251087300 | 31700 | 31800 | 31800 | 31700 | 254 |
| 450 | 20240906 | 112200 | 3243019500 | 31800 | 31700 | 31800 | 31700 | 2453 |
| 451 | 20240906 | 112100 | 3165096150 | 31700 | 31750 | 31750 | 31700 | 76 |
| 452 | 20240906 | 112000 | 3162685350 | 31750 | 31750 | 31750 | 31700 | 186 |
| 453 | 20240906 | 111900 | 3156779950 | 31700 | 31700 | 31750 | 31650 | 531 |
| 454 | 20240906 | 111800 | 3139946600 | 31750 | 31600 | 31750 | 31600 | 223 |
| 455 | 20240906 | 111700 | 3132884600 | 31600 | 31600 | 31650 | 31600 | 66 |
| 456 | 20240906 | 111600 | 3130798350 | 31600 | 31650 | 31650 | 31600 | 210 |
| 457 | 20240906 | 111500 | 3124160000 | 31700 | 31650 | 31700 | 31650 | 29 |
| 458 | 20240906 | 111400 | 3123242100 | 31650 | 31650 | 31700 | 31650 | 277 |
| 459 | 20240906 | 111300 | 3114462500 | 31650 | 31750 | 31750 | 31650 | 1437 |
| 460 | 20240906 | 111200 | 3068894500 | 31750 | 31800 | 31850 | 31750 | 746 |
| 461 | 20240906 | 111100 | 3045183300 | 31800 | 31800 | 31850 | 31800 | 656 |
| 462 | 20240906 | 111000 | 3024299500 | 31800 | 31800 | 31800 | 31750 | 389 |
| 463 | 20240906 | 110900 | 3011932900 | 31750 | 31800 | 31800 | 31750 | 195 |
| 464 | 20240906 | 110800 | 3005732000 | 31800 | 31750 | 31850 | 31700 | 2251 |
| 465 | 20240906 | 110700 | 2934147900 | 31750 | 31700 | 31750 | 31650 | 504 |
| 466 | 20240906 | 110600 | 2918172300 | 31700 | 31750 | 31750 | 31700 | 754 |
| 467 | 20240906 | 110500 | 2894258000 | 31700 | 31750 | 31750 | 31700 | 106 |
| 468 | 20240906 | 110400 | 2890895500 | 31800 | 31700 | 31800 | 31650 | 1445 |
| 469 | 20240906 | 110300 | 2845063400 | 31700 | 31600 | 31700 | 31600 | 659 |
| 470 | 20240906 | 110200 | 2824174000 | 31600 | 31650 | 31700 | 31600 | 190 |
| 471 | 20240906 | 110100 | 2818160150 | 31650 | 31700 | 31700 | 31600 | 39 |
| 472 | 20240906 | 110000 | 2816924200 | 31700 | 31650 | 31700 | 31600 | 443 |
| 473 | 20240906 | 105900 | 2802887700 | 31700 | 31650 | 31700 | 31650 | 374 |
| 474 | 20240906 | 105800 | 2791050400 | 31600 | 31600 | 31650 | 31600 | 252 |
| 475 | 20240906 | 105700 | 2783082450 | 31500 | 31500 | 31500 | 31500 | 21 |
| 476 | 20240906 | 105600 | 2782420950 | 31500 | 31650 | 31650 | 31500 | 7 |
| 477 | 20240906 | 105500 | 2782200000 | 31500 | 31550 | 31600 | 31500 | 606 |
| 478 | 20240906 | 105400 | 2763054800 | 31500 | 31550 | 31600 | 31500 | 325 |
| 479 | 20240906 | 105300 | 2752800700 | 31500 | 31550 | 31550 | 31500 | 235 |
| 480 | 20240906 | 105200 | 2745386500 | 31550 | 31500 | 31550 | 31500 | 284 |
| 481 | 20240906 | 105100 | 2736428000 | 31550 | 31550 | 31550 | 31500 | 36 |
| 482 | 20240906 | 105000 | 2735292300 | 31500 | 31550 | 31550 | 31500 | 310 |
| 483 | 20240906 | 104900 | 2725511850 | 31550 | 31500 | 31550 | 31500 | 101 |
| 484 | 20240906 | 104800 | 2722330300 | 31500 | 31500 | 31500 | 31500 | 4 |
| 485 | 20240906 | 104700 | 2722204300 | 31500 | 31450 | 31500 | 31450 | 123 |
| 486 | 20240906 | 104600 | 2718333000 | 31450 | 31500 | 31500 | 31450 | 103 |
| 487 | 20240906 | 104500 | 2715088550 | 31500 | 31500 | 31550 | 31500 | 171 |
| 488 | 20240906 | 104400 | 2709698950 | 31500 | 31500 | 31550 | 31500 | 253 |
| 489 | 20240906 | 104300 | 2701716950 | 31500 | 31500 | 31550 | 31500 | 256 |
| 490 | 20240906 | 104200 | 2693651300 | 31500 | 31450 | 31500 | 31450 | 112 |
| 491 | 20240906 | 104100 | 2690123900 | 31400 | 31450 | 31450 | 31400 | 39 |
| 492 | 20240906 | 104000 | 2688897400 | 31500 | 31400 | 31500 | 31350 | 453 |
| 493 | 20240906 | 103900 | 2674658550 | 31400 | 31350 | 31400 | 31300 | 346 |
| 494 | 20240906 | 103800 | 2663801950 | 31300 | 31400 | 31400 | 31300 | 296 |
| 495 | 20240906 | 103700 | 2654516150 | 31350 | 31350 | 31450 | 31350 | 10 |
| 496 | 20240906 | 103600 | 2654201850 | 31350 | 31400 | 31450 | 31350 | 419 |
| 497 | 20240906 | 103500 | 2641037850 | 31400 | 31500 | 31500 | 31400 | 701 |
| 498 | 20240906 | 103400 | 2618975150 | 31450 | 31500 | 31500 | 31450 | 52 |
| 499 | 20240906 | 103300 | 2617337250 | 31500 | 31450 | 31500 | 31450 | 536 |
| 500 | 20240906 | 103200 | 2600468950 | 31450 | 31500 | 31500 | 31450 | 804 |
| 501 | 20240906 | 103100 | 2575148550 | 31500 | 31500 | 31550 | 31450 | 570 |
| 502 | 20240906 | 103000 | 2557181100 | 31450 | 31500 | 31500 | 31450 | 1467 |
| 503 | 20240906 | 102900 | 2510971700 | 31550 | 31450 | 31550 | 31450 | 369 |
| 504 | 20240906 | 102800 | 2499348700 | 31450 | 31450 | 31450 | 31400 | 1113 |
| 505 | 20240906 | 102700 | 2464364650 | 31450 | 31350 | 31450 | 31350 | 821 |
| 506 | 20240906 | 102600 | 2438585100 | 31300 | 31350 | 31350 | 31300 | 518 |
| 507 | 20240906 | 102500 | 2422345950 | 31300 | 31300 | 31300 | 31200 | 371 |
| 508 | 20240906 | 102400 | 2410740800 | 31300 | 31350 | 31350 | 31250 | 448 |
| 509 | 20240906 | 102300 | 2396710850 | 31350 | 31300 | 31400 | 31300 | 1064 |
| 510 | 20240906 | 102200 | 2363367350 | 31300 | 31200 | 31300 | 31200 | 643 |
| 511 | 20240906 | 102100 | 2343254250 | 31200 | 31200 | 31300 | 31200 | 1334 |
| 512 | 20240906 | 102000 | 2301609900 | 31200 | 31050 | 31200 | 31050 | 342 |
| 513 | 20240906 | 101900 | 2290960800 | 31050 | 31050 | 31200 | 31050 | 11 |
| 514 | 20240906 | 101800 | 2290618500 | 31200 | 31000 | 31200 | 31000 | 577 |
| 515 | 20240906 | 101700 | 2272670000 | 31050 | 30900 | 31050 | 30900 | 278 |
| 516 | 20240906 | 101600 | 2264038550 | 31000 | 30900 | 31000 | 30900 | 116 |
| 517 | 20240906 | 101500 | 2260442850 | 30900 | 31000 | 31000 | 30900 | 439 |
| 518 | 20240906 | 101400 | 2246842350 | 30950 | 31000 | 31000 | 30950 | 365 |
| 519 | 20240906 | 101300 | 2235527400 | 30950 | 30950 | 30950 | 30900 | 311 |
| 520 | 20240906 | 101200 | 2225902700 | 30950 | 30950 | 30950 | 30950 | 253 |
| 521 | 20240906 | 101100 | 2218072350 | 30950 | 31050 | 31050 | 30950 | 68 |
| 522 | 20240906 | 101000 | 2215964800 | 31050 | 31000 | 31050 | 30950 | 336 |
| 523 | 20240906 | 100900 | 2205548550 | 31000 | 30850 | 31050 | 30850 | 954 |
| 524 | 20240906 | 100800 | 2176057150 | 30900 | 31000 | 31000 | 30850 | 108 |
| 525 | 20240906 | 100700 | 2172715100 | 31000 | 30950 | 31000 | 30850 | 1329 |
| 526 | 20240906 | 100600 | 2131600350 | 30850 | 31100 | 31100 | 30850 | 1009 |
| 527 | 20240906 | 100500 | 2100313400 | 31050 | 31000 | 31050 | 31000 | 434 |
| 528 | 20240906 | 100400 | 2086842350 | 31050 | 30900 | 31050 | 30900 | 1376 |
| 529 | 20240906 | 100300 | 2044240650 | 30850 | 30900 | 30900 | 30850 | 897 |
| 530 | 20240906 | 100200 | 2016523450 | 30900 | 30850 | 30900 | 30850 | 140 |
| 531 | 20240906 | 100100 | 2012198900 | 30900 | 30900 | 30900 | 30900 | 768 |
| 532 | 20240906 | 100000 | 1988467700 | 30900 | 30900 | 30950 | 30900 | 15 |
| 533 | 20240906 | 095900 | 1988004100 | 30900 | 30950 | 30950 | 30900 | 294 |
| 534 | 20240906 | 095800 | 1978907000 | 30900 | 30950 | 30950 | 30900 | 738 |
| 535 | 20240906 | 095700 | 1956102500 | 30950 | 31000 | 31000 | 30950 | 253 |
| 536 | 20240906 | 095600 | 1948262000 | 31000 | 30900 | 31000 | 30900 | 78 |
| 537 | 20240906 | 095500 | 1945851300 | 30900 | 31050 | 31050 | 30900 | 270 |
| 538 | 20240906 | 095400 | 1937488300 | 31050 | 31050 | 31050 | 31050 | 8 |
| 539 | 20240906 | 095300 | 1937239900 | 31050 | 30800 | 31050 | 30800 | 681 |
| 540 | 20240906 | 095200 | 1916237550 | 30950 | 30800 | 30950 | 30600 | 1045 |
| 541 | 20240906 | 095100 | 1884051300 | 30800 | 30800 | 30900 | 30800 | 311 |
| 542 | 20240906 | 095000 | 1874468300 | 30800 | 30650 | 30850 | 30650 | 1110 |
| 543 | 20240906 | 094900 | 1840367050 | 30600 | 30750 | 30750 | 30500 | 2672 |
| 544 | 20240906 | 094800 | 1758528400 | 30750 | 30850 | 30950 | 30600 | 1756 |
| 545 | 20240906 | 094700 | 1704514700 | 30700 | 30850 | 30850 | 30700 | 1612 |
| 546 | 20240906 | 094600 | 1654896050 | 30850 | 30950 | 30950 | 30850 | 199 |
| 547 | 20240906 | 094500 | 1648748550 | 30900 | 30950 | 30950 | 30900 | 293 |
| 548 | 20240906 | 094400 | 1639692450 | 31100 | 31100 | 31100 | 30950 | 67 |
| 549 | 20240906 | 094300 | 1637616400 | 31100 | 31050 | 31100 | 31050 | 818 |
| 550 | 20240906 | 094200 | 1612212150 | 31150 | 30950 | 31150 | 30950 | 1587 |
| 551 | 20240906 | 094100 | 1563007100 | 30950 | 31000 | 31050 | 30950 | 757 |
| 552 | 20240906 | 094000 | 1539549600 | 31050 | 31050 | 31050 | 31050 | 15 |
| 553 | 20240906 | 093900 | 1539083850 | 30850 | 31000 | 31000 | 30850 | 212 |
| 554 | 20240906 | 093800 | 1532517850 | 31000 | 30900 | 31000 | 30900 | 771 |
| 555 | 20240906 | 093700 | 1508668650 | 30850 | 30850 | 30850 | 30850 | 167 |
| 556 | 20240906 | 093600 | 1503516700 | 30800 | 30800 | 30900 | 30800 | 497 |
| 557 | 20240906 | 093500 | 1488200150 | 30800 | 30800 | 30800 | 30750 | 72 |
| 558 | 20240906 | 093400 | 1485985300 | 30800 | 30850 | 30850 | 30800 | 998 |
| 559 | 20240906 | 093300 | 1455239350 | 30850 | 30950 | 30950 | 30850 | 1869 |
| 560 | 20240906 | 093200 | 1397525100 | 30950 | 30950 | 30950 | 30900 | 358 |
| 561 | 20240906 | 093100 | 1386445800 | 30950 | 30950 | 30950 | 30950 | 176 |
| 562 | 20240906 | 093000 | 1380998600 | 31000 | 30950 | 31000 | 30950 | 487 |
| 563 | 20240906 | 092900 | 1365921050 | 30950 | 31000 | 31000 | 30950 | 75 |
| 564 | 20240906 | 092800 | 1363599650 | 31050 | 30950 | 31050 | 30950 | 411 |
| 565 | 20240906 | 092700 | 1350867600 | 31000 | 30950 | 31000 | 30950 | 519 |
| 566 | 20240906 | 092600 | 1334793500 | 31000 | 31000 | 31000 | 31000 | 214 |
| 567 | 20240906 | 092500 | 1328159500 | 30950 | 31050 | 31050 | 30950 | 104 |
| 568 | 20240906 | 092400 | 1324939900 | 31000 | 31100 | 31100 | 31000 | 700 |
| 569 | 20240906 | 092300 | 1303214100 | 31100 | 31050 | 31100 | 30900 | 2423 |
| 570 | 20240906 | 092200 | 1228006400 | 31050 | 31100 | 31200 | 31000 | 536 |
| 571 | 20240906 | 092100 | 1211361300 | 31200 | 31150 | 31200 | 31050 | 136 |
| 572 | 20240906 | 092000 | 1207132950 | 31150 | 31150 | 31150 | 31100 | 651 |
| 573 | 20240906 | 091900 | 1186859350 | 31150 | 31100 | 31150 | 31100 | 510 |
| 574 | 20240906 | 091800 | 1170973350 | 31150 | 31150 | 31150 | 31050 | 621 |
| 575 | 20240906 | 091700 | 1151681050 | 31100 | 31350 | 31350 | 31100 | 2516 |
| 576 | 20240906 | 091600 | 1073140750 | 31350 | 31400 | 31450 | 31350 | 1603 |
| 577 | 20240906 | 091500 | 1022821550 | 31450 | 31450 | 31500 | 31400 | 993 |
| 578 | 20240906 | 091400 | 991594100 | 31450 | 31450 | 31500 | 31400 | 144 |
| 579 | 20240906 | 091300 | 987069000 | 31500 | 31650 | 31650 | 31450 | 2579 |
| 580 | 20240906 | 091200 | 905678350 | 31650 | 31550 | 31650 | 31500 | 758 |
| 581 | 20240906 | 091100 | 881749550 | 31700 | 31750 | 31900 | 31600 | 2625 |
| 582 | 20240906 | 091000 | 798444250 | 31700 | 31850 | 31950 | 31650 | 2667 |
| 583 | 20240906 | 090900 | 713595350 | 31850 | 31650 | 31900 | 31650 | 2716 |
| 584 | 20240906 | 090800 | 627260800 | 31650 | 31900 | 31900 | 31650 | 1396 |
| 585 | 20240906 | 090700 | 582931150 | 31900 | 31700 | 31950 | 31700 | 3961 |
| 586 | 20240906 | 090600 | 456771000 | 31700 | 31650 | 31750 | 31500 | 3066 |
| 587 | 20240906 | 090500 | 359639050 | 31750 | 31300 | 31750 | 31300 | 5597 |
| 588 | 20240906 | 090400 | 183114850 | 31300 | 31200 | 31400 | 31100 | 2209 |
| 589 | 20240906 | 090300 | 113892800 | 31200 | 31000 | 31250 | 31000 | 1464 |
| 590 | 20240906 | 090200 | 68290000 | 30950 | 30900 | 30950 | 30900 | 151 |
| 591 | 20240906 | 090100 | 63616850 | 30900 | 30800 | 30950 | 30800 | 908 |
| 592 | 20240906 | 090000 | 35539500 | 30850 | 30950 | 30950 | 30800 | 1149 |