32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 185100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 19414 |
| 3 | 20240906 | 185000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20240906 | 184900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20240906 | 184800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20240906 | 184700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20240906 | 184600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20240906 | 184500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20240906 | 184400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20240906 | 184300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20240906 | 184200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20240906 | 184100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20240906 | 184000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20240906 | 183900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20240906 | 183800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20240906 | 183700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20240906 | 183600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20240906 | 183500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20240906 | 183400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20240906 | 183300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20240906 | 183200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20240906 | 183100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20240906 | 183000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20240906 | 182900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20240906 | 182800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20240906 | 182700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20240906 | 182600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20240906 | 182500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20240906 | 182400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20240906 | 182300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20240906 | 182200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20240906 | 182100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 19414 |
| 33 | 20240906 | 182000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20240906 | 181900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20240906 | 181800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20240906 | 181700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20240906 | 181600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20240906 | 181500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20240906 | 181400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20240906 | 181300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20240906 | 181200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20240906 | 181100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20240906 | 181000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20240906 | 180900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20240906 | 180800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20240906 | 180700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20240906 | 180600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20240906 | 180500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20240906 | 180400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20240906 | 180300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20240906 | 180200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20240906 | 180100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20240906 | 180000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20240906 | 175900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20240906 | 175800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20240906 | 175700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20240906 | 175600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20240906 | 175500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20240906 | 175400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20240906 | 175300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20240906 | 175200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20240906 | 175100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 19414 |
| 63 | 20240906 | 175000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20240906 | 174900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20240906 | 174800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20240906 | 174700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20240906 | 174600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20240906 | 174500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20240906 | 174400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20240906 | 174300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20240906 | 174200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20240906 | 174100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20240906 | 174000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20240906 | 173900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20240906 | 173800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20240906 | 173700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20240906 | 173600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20240906 | 173500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20240906 | 173400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20240906 | 173300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20240906 | 173200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20240906 | 173100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20240906 | 173000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20240906 | 172900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20240906 | 172800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20240906 | 172700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20240906 | 172600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20240906 | 172500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20240906 | 172400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20240906 | 172300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20240906 | 172200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20240906 | 172100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 19414 |
| 93 | 20240906 | 172000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20240906 | 171900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20240906 | 171800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20240906 | 171700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20240906 | 171600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20240906 | 171500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20240906 | 171400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20240906 | 171300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20240906 | 171200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20240906 | 171100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20240906 | 171000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20240906 | 170900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20240906 | 170800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20240906 | 170700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20240906 | 170600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20240906 | 170500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20240906 | 170400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20240906 | 170300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20240906 | 170200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20240906 | 170100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20240906 | 170000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20240906 | 165900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20240906 | 165800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20240906 | 165700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20240906 | 165600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20240906 | 165500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20240906 | 165400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20240906 | 165300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20240906 | 165200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20240906 | 165100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 19414 |
| 123 | 20240906 | 165000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20240906 | 164900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20240906 | 164800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20240906 | 164700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20240906 | 164600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20240906 | 164500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20240906 | 164400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20240906 | 164300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20240906 | 164200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20240906 | 164100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20240906 | 164000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20240906 | 163900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20240906 | 163800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20240906 | 163700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20240906 | 163600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20240906 | 163500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20240906 | 163400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20240906 | 163300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20240906 | 163200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20240906 | 163100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20240906 | 163000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20240906 | 162900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20240906 | 162800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20240906 | 162700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20240906 | 162600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20240906 | 162500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20240906 | 162400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20240906 | 162300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20240906 | 162200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20240906 | 162100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 19414 |
| 153 | 20240906 | 162000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20240906 | 161900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20240906 | 161800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20240906 | 161700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20240906 | 161600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20240906 | 161500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20240906 | 161400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20240906 | 161300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20240906 | 161200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20240906 | 161100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20240906 | 161000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20240906 | 160900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20240906 | 160800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20240906 | 160700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20240906 | 160600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20240906 | 160500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20240906 | 160400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20240906 | 160300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20240906 | 160200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20240906 | 160100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20240906 | 160000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20240906 | 155900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20240906 | 155800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20240906 | 155700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20240906 | 155600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20240906 | 155500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20240906 | 155400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20240906 | 155300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20240906 | 155200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20240906 | 155100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 19414 |
| 183 | 20240906 | 155000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20240906 | 154900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20240906 | 154800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20240906 | 154700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20240906 | 154600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20240906 | 154500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20240906 | 154400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20240906 | 154300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20240906 | 154200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20240906 | 154100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20240906 | 154000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20240906 | 153900 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20240906 | 153800 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20240906 | 153700 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20240906 | 153600 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20240906 | 153500 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20240906 | 153400 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20240906 | 153300 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20240906 | 153200 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20240906 | 153100 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20240906 | 153000 | 40802108200 | 36900 | 36900 | 36900 | 36900 | 19414 |
| 204 | 20240906 | 152900 | 40085731600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20240906 | 152800 | 40085731600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20240906 | 152700 | 40085731600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 207 | 20240906 | 152600 | 40085731600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 208 | 20240906 | 152500 | 40085731600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 209 | 20240906 | 152400 | 40085731600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 210 | 20240906 | 152300 | 40085731600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 211 | 20240906 | 152200 | 40085731600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 212 | 20240906 | 152100 | 40085731600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 213 | 20240906 | 152000 | 40085731600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 214 | 20240906 | 151900 | 40085731600 | 36900 | 36850 | 36900 | 36800 | 3648 |
| 215 | 20240906 | 151800 | 39951218150 | 36850 | 36850 | 36850 | 36800 | 958 |
| 216 | 20240906 | 151700 | 39915938050 | 36850 | 36850 | 36900 | 36800 | 868 |
| 217 | 20240906 | 151600 | 39883949200 | 36850 | 36800 | 36900 | 36750 | 2157 |
| 218 | 20240906 | 151500 | 39804515800 | 36800 | 36800 | 36850 | 36750 | 3384 |
| 219 | 20240906 | 151400 | 39680000800 | 36800 | 36750 | 36800 | 36700 | 2118 |
| 220 | 20240906 | 151300 | 39602179700 | 36750 | 36750 | 36800 | 36700 | 1659 |
| 221 | 20240906 | 151200 | 39541216700 | 36700 | 36800 | 36800 | 36700 | 3027 |
| 222 | 20240906 | 151100 | 39429997650 | 36800 | 36800 | 36850 | 36750 | 1137 |
| 223 | 20240906 | 151000 | 39388161400 | 36850 | 36800 | 36850 | 36750 | 1456 |
| 224 | 20240906 | 150900 | 39334568350 | 36850 | 36800 | 36900 | 36800 | 1319 |
| 225 | 20240906 | 150800 | 39285961800 | 36800 | 36850 | 36850 | 36800 | 2190 |
| 226 | 20240906 | 150700 | 39205358800 | 36850 | 36900 | 36900 | 36800 | 939 |
| 227 | 20240906 | 150600 | 39170759350 | 36900 | 36900 | 36950 | 36850 | 952 |
| 228 | 20240906 | 150500 | 39135631350 | 36950 | 37050 | 37050 | 36950 | 1720 |
| 229 | 20240906 | 150400 | 39072041550 | 37000 | 37050 | 37100 | 37000 | 6367 |
| 230 | 20240906 | 150300 | 38836292050 | 37100 | 37100 | 37150 | 37100 | 2101 |
| 231 | 20240906 | 150200 | 38758332000 | 37150 | 37100 | 37150 | 37100 | 1359 |
| 232 | 20240906 | 150100 | 38707906650 | 37100 | 37100 | 37100 | 37050 | 1535 |
| 233 | 20240906 | 150000 | 38650960950 | 37050 | 37050 | 37100 | 37000 | 2220 |
| 234 | 20240906 | 145900 | 38568691800 | 37050 | 37000 | 37050 | 37000 | 426 |
| 235 | 20240906 | 145800 | 38552908750 | 37000 | 37000 | 37050 | 37000 | 614 |
| 236 | 20240906 | 145700 | 38530175800 | 37000 | 37050 | 37050 | 37000 | 1443 |
| 237 | 20240906 | 145600 | 38476765700 | 37050 | 37050 | 37050 | 37000 | 431 |
| 238 | 20240906 | 145500 | 38460808400 | 37050 | 37050 | 37100 | 37000 | 1792 |
| 239 | 20240906 | 145400 | 38394433050 | 37050 | 37100 | 37100 | 37050 | 452 |
| 240 | 20240906 | 145300 | 38377669050 | 37100 | 37100 | 37100 | 37050 | 741 |
| 241 | 20240906 | 145200 | 38350186350 | 37100 | 37050 | 37100 | 37050 | 3446 |
| 242 | 20240906 | 145100 | 38222452600 | 37000 | 37100 | 37100 | 37000 | 1177 |
| 243 | 20240906 | 145000 | 38178867700 | 37050 | 37050 | 37100 | 37000 | 1768 |
| 244 | 20240906 | 144900 | 38113359250 | 37050 | 36950 | 37050 | 36950 | 1370 |
| 245 | 20240906 | 144800 | 38062648850 | 37000 | 37000 | 37000 | 36950 | 373 |
| 246 | 20240906 | 144700 | 38048851700 | 37000 | 37000 | 37000 | 36950 | 1019 |
| 247 | 20240906 | 144600 | 38011165100 | 37000 | 36950 | 37000 | 36950 | 569 |
| 248 | 20240906 | 144500 | 37990118100 | 36950 | 36950 | 37000 | 36900 | 1289 |
| 249 | 20240906 | 144400 | 37942466500 | 36950 | 36850 | 36950 | 36800 | 1883 |
| 250 | 20240906 | 144300 | 37872988550 | 36850 | 36850 | 36850 | 36800 | 208 |
| 251 | 20240906 | 144200 | 37865330900 | 36850 | 36850 | 36850 | 36800 | 2164 |
| 252 | 20240906 | 144100 | 37785679950 | 36850 | 36850 | 36900 | 36800 | 639 |
| 253 | 20240906 | 144000 | 37762147500 | 36850 | 36850 | 36850 | 36800 | 607 |
| 254 | 20240906 | 143900 | 37739784950 | 36850 | 36850 | 36850 | 36800 | 438 |
| 255 | 20240906 | 143800 | 37723647300 | 36850 | 36850 | 36850 | 36800 | 82 |
| 256 | 20240906 | 143700 | 37720626350 | 36850 | 36800 | 36850 | 36750 | 396 |
| 257 | 20240906 | 143600 | 37706038850 | 36850 | 36800 | 36850 | 36800 | 416 |
| 258 | 20240906 | 143500 | 37690723600 | 36800 | 36800 | 36850 | 36800 | 573 |
| 259 | 20240906 | 143400 | 37669619000 | 36800 | 36850 | 36850 | 36800 | 658 |
| 260 | 20240906 | 143300 | 37645397500 | 36850 | 36850 | 36850 | 36800 | 632 |
| 261 | 20240906 | 143200 | 37622110900 | 36850 | 36950 | 36950 | 36850 | 920 |
| 262 | 20240906 | 143100 | 37588169850 | 36950 | 36900 | 36950 | 36900 | 226 |
| 263 | 20240906 | 143000 | 37579819900 | 36950 | 36900 | 37000 | 36900 | 603 |
| 264 | 20240906 | 142900 | 37557538800 | 36900 | 36950 | 37000 | 36900 | 177 |
| 265 | 20240906 | 142800 | 37551000400 | 36900 | 36950 | 37000 | 36850 | 379 |
| 266 | 20240906 | 142700 | 37537002450 | 37000 | 36750 | 37000 | 36750 | 2698 |
| 267 | 20240906 | 142600 | 37437522850 | 36800 | 36700 | 36800 | 36700 | 631 |
| 268 | 20240906 | 142500 | 37414336200 | 36750 | 36700 | 36750 | 36700 | 1186 |
| 269 | 20240906 | 142400 | 37370775200 | 36700 | 36700 | 36750 | 36700 | 1653 |
| 270 | 20240906 | 142300 | 37310105250 | 36750 | 36800 | 36800 | 36700 | 401 |
| 271 | 20240906 | 142200 | 37295369150 | 36800 | 36750 | 36800 | 36750 | 474 |
| 272 | 20240906 | 142100 | 37277935900 | 36750 | 36750 | 36800 | 36750 | 463 |
| 273 | 20240906 | 142000 | 37260917900 | 36750 | 36750 | 36800 | 36750 | 486 |
| 274 | 20240906 | 141900 | 37243040150 | 36750 | 36800 | 36800 | 36700 | 2038 |
| 275 | 20240906 | 141800 | 37168137950 | 36800 | 36800 | 36800 | 36750 | 158 |
| 276 | 20240906 | 141700 | 37162324350 | 36800 | 36800 | 36800 | 36750 | 717 |
| 277 | 20240906 | 141600 | 37135959100 | 36750 | 36800 | 36850 | 36750 | 1385 |
| 278 | 20240906 | 141500 | 37085027950 | 36850 | 36850 | 36850 | 36800 | 486 |
| 279 | 20240906 | 141400 | 37067127050 | 36850 | 36850 | 36850 | 36800 | 210 |
| 280 | 20240906 | 141300 | 37059394000 | 36800 | 36900 | 36900 | 36800 | 210 |
| 281 | 20240906 | 141200 | 37051657900 | 36800 | 36750 | 36950 | 36700 | 2987 |
| 282 | 20240906 | 141100 | 36941768900 | 36750 | 36800 | 36900 | 36750 | 2752 |
| 283 | 20240906 | 141000 | 36840556700 | 36850 | 36850 | 36950 | 36800 | 1554 |
| 284 | 20240906 | 140900 | 36783290000 | 36900 | 36900 | 36900 | 36850 | 458 |
| 285 | 20240906 | 140800 | 36766400100 | 36900 | 36950 | 37000 | 36850 | 346 |
| 286 | 20240906 | 140700 | 36753631350 | 37000 | 37000 | 37050 | 36850 | 2703 |
| 287 | 20240906 | 140600 | 36653931400 | 37000 | 37000 | 37050 | 37000 | 492 |
| 288 | 20240906 | 140500 | 36635717400 | 37050 | 37050 | 37050 | 36950 | 524 |
| 289 | 20240906 | 140400 | 36616326750 | 37050 | 36950 | 37050 | 36900 | 1230 |
| 290 | 20240906 | 140300 | 36570835100 | 36950 | 36950 | 36950 | 36900 | 406 |
| 291 | 20240906 | 140200 | 36555845100 | 36950 | 36950 | 36950 | 36900 | 489 |
| 292 | 20240906 | 140100 | 36537797600 | 36950 | 36950 | 37000 | 36950 | 792 |
| 293 | 20240906 | 140000 | 36508523600 | 36950 | 36900 | 37000 | 36900 | 602 |
| 294 | 20240906 | 135900 | 36486280150 | 36950 | 36850 | 36950 | 36800 | 815 |
| 295 | 20240906 | 135800 | 36456227350 | 36900 | 36900 | 36900 | 36850 | 72 |
| 296 | 20240906 | 135700 | 36453571500 | 36850 | 36850 | 36900 | 36750 | 2355 |
| 297 | 20240906 | 135600 | 36366884850 | 36850 | 36900 | 36900 | 36850 | 672 |
| 298 | 20240906 | 135500 | 36342089600 | 36900 | 36900 | 36900 | 36850 | 354 |
| 299 | 20240906 | 135400 | 36329031000 | 36900 | 36850 | 36900 | 36850 | 238 |
| 300 | 20240906 | 135300 | 36320254900 | 36900 | 36900 | 36950 | 36850 | 362 |
| 301 | 20240906 | 135200 | 36306894600 | 36900 | 37000 | 37000 | 36900 | 183 |
| 302 | 20240906 | 135100 | 36300138400 | 36900 | 36950 | 37000 | 36900 | 290 |
| 303 | 20240906 | 135000 | 36289420100 | 37000 | 36950 | 37000 | 36900 | 294 |
| 304 | 20240906 | 134900 | 36278547100 | 37000 | 36950 | 37000 | 36850 | 184 |
| 305 | 20240906 | 134800 | 36271752400 | 36950 | 36900 | 37000 | 36900 | 399 |
| 306 | 20240906 | 134700 | 36257007300 | 36900 | 36950 | 36950 | 36900 | 164 |
| 307 | 20240906 | 134600 | 36250953300 | 36950 | 36900 | 36950 | 36850 | 622 |
| 308 | 20240906 | 134500 | 36228001100 | 36900 | 37000 | 37000 | 36850 | 1101 |
| 309 | 20240906 | 134400 | 36187393700 | 37000 | 37000 | 37000 | 36950 | 429 |
| 310 | 20240906 | 134300 | 36171541150 | 37000 | 36950 | 37000 | 36900 | 470 |
| 311 | 20240906 | 134200 | 36154173000 | 36950 | 36950 | 36950 | 36900 | 235 |
| 312 | 20240906 | 134100 | 36145492800 | 36950 | 36950 | 36950 | 36950 | 118 |
| 313 | 20240906 | 134000 | 36141132700 | 36900 | 36900 | 36900 | 36900 | 416 |
| 314 | 20240906 | 133900 | 36125782300 | 36900 | 36900 | 36900 | 36850 | 516 |
| 315 | 20240906 | 133800 | 36106752050 | 36900 | 36900 | 36900 | 36850 | 261 |
| 316 | 20240906 | 133700 | 36097121650 | 36900 | 36900 | 36900 | 36850 | 519 |
| 317 | 20240906 | 133600 | 36077987250 | 36850 | 36900 | 36900 | 36850 | 114 |
| 318 | 20240906 | 133500 | 36073782050 | 36900 | 36900 | 37000 | 36900 | 688 |
| 319 | 20240906 | 133400 | 36048372150 | 36900 | 36950 | 36950 | 36900 | 311 |
| 320 | 20240906 | 133300 | 36036894050 | 36950 | 36950 | 37000 | 36900 | 547 |
| 321 | 20240906 | 133200 | 36016676750 | 36950 | 36900 | 37000 | 36850 | 449 |
| 322 | 20240906 | 133100 | 36000105750 | 36850 | 36950 | 37000 | 36850 | 1295 |
| 323 | 20240906 | 133000 | 35952336200 | 36950 | 36900 | 37000 | 36850 | 821 |
| 324 | 20240906 | 132900 | 35922006450 | 36950 | 36950 | 36950 | 36900 | 339 |
| 325 | 20240906 | 132800 | 35909481650 | 36950 | 36850 | 36950 | 36850 | 1791 |
| 326 | 20240906 | 132700 | 35843372850 | 36850 | 37100 | 37100 | 36850 | 1260 |
| 327 | 20240906 | 132600 | 35796818750 | 37100 | 37100 | 37200 | 37050 | 1623 |
| 328 | 20240906 | 132500 | 35736588950 | 37150 | 37100 | 37150 | 37100 | 372 |
| 329 | 20240906 | 132400 | 35722773850 | 37100 | 37200 | 37250 | 37100 | 756 |
| 330 | 20240906 | 132300 | 35694663800 | 37200 | 37100 | 37250 | 37100 | 3773 |
| 331 | 20240906 | 132200 | 35554468100 | 37100 | 37050 | 37100 | 37050 | 270 |
| 332 | 20240906 | 132100 | 35544454850 | 37100 | 37150 | 37150 | 37100 | 546 |
| 333 | 20240906 | 132000 | 35524192950 | 37150 | 37150 | 37150 | 37100 | 663 |
| 334 | 20240906 | 131900 | 35499564250 | 37100 | 37100 | 37150 | 37050 | 1964 |
| 335 | 20240906 | 131800 | 35426697850 | 37100 | 37050 | 37100 | 37000 | 657 |
| 336 | 20240906 | 131700 | 35402351950 | 37050 | 37000 | 37050 | 36950 | 1813 |
| 337 | 20240906 | 131600 | 35335209550 | 37000 | 36950 | 37000 | 36900 | 676 |
| 338 | 20240906 | 131500 | 35310231950 | 36950 | 36950 | 36950 | 36850 | 495 |
| 339 | 20240906 | 131400 | 35291952950 | 36950 | 36850 | 36950 | 36800 | 955 |
| 340 | 20240906 | 131300 | 35256789100 | 36850 | 36900 | 37000 | 36850 | 944 |
| 341 | 20240906 | 131200 | 35221935600 | 36950 | 37000 | 37000 | 36950 | 263 |
| 342 | 20240906 | 131100 | 35212216100 | 37000 | 36900 | 37000 | 36900 | 485 |
| 343 | 20240906 | 131000 | 35194296750 | 36850 | 36900 | 36900 | 36800 | 1592 |
| 344 | 20240906 | 130900 | 35135626600 | 36850 | 36850 | 36900 | 36800 | 1023 |
| 345 | 20240906 | 130800 | 35097934400 | 36850 | 36800 | 36850 | 36750 | 2382 |
| 346 | 20240906 | 130700 | 35010326150 | 36800 | 36800 | 36850 | 36800 | 261 |
| 347 | 20240906 | 130600 | 35000719500 | 36850 | 36850 | 36850 | 36800 | 100 |
| 348 | 20240906 | 130500 | 34997037850 | 36800 | 36850 | 36900 | 36800 | 1202 |
| 349 | 20240906 | 130400 | 34952731500 | 36850 | 36800 | 36900 | 36800 | 730 |
| 350 | 20240906 | 130300 | 34925865200 | 36800 | 36800 | 36900 | 36800 | 584 |
| 351 | 20240906 | 130200 | 34904362300 | 36800 | 36850 | 36850 | 36800 | 419 |
| 352 | 20240906 | 130100 | 34888933450 | 36800 | 36900 | 36900 | 36800 | 2179 |
| 353 | 20240906 | 130000 | 34808695550 | 36900 | 37000 | 37000 | 36900 | 757 |
| 354 | 20240906 | 125900 | 34780748700 | 37000 | 37000 | 37000 | 36900 | 4372 |
| 355 | 20240906 | 125800 | 34619280150 | 37000 | 37000 | 37050 | 37000 | 2890 |
| 356 | 20240906 | 125700 | 34512332950 | 37000 | 37100 | 37150 | 36950 | 3072 |
| 357 | 20240906 | 125600 | 34398529600 | 37100 | 37150 | 37150 | 37100 | 192 |
| 358 | 20240906 | 125500 | 34391398150 | 37150 | 37100 | 37150 | 37100 | 420 |
| 359 | 20240906 | 125400 | 34375806650 | 37150 | 37150 | 37150 | 37100 | 306 |
| 360 | 20240906 | 125300 | 34364447050 | 37150 | 37100 | 37150 | 37100 | 304 |
| 361 | 20240906 | 125200 | 34353164800 | 37100 | 37050 | 37150 | 37050 | 492 |
| 362 | 20240906 | 125100 | 34334914900 | 37100 | 37050 | 37100 | 37000 | 1204 |
| 363 | 20240906 | 125000 | 34290315750 | 37000 | 37100 | 37100 | 36950 | 3894 |
| 364 | 20240906 | 124900 | 34146093150 | 37100 | 37150 | 37250 | 37100 | 2073 |
| 365 | 20240906 | 124800 | 34069045750 | 37150 | 37200 | 37200 | 37100 | 248 |
| 366 | 20240906 | 124700 | 34059832500 | 37150 | 37300 | 37350 | 37150 | 808 |
| 367 | 20240906 | 124600 | 34029761050 | 37250 | 37300 | 37350 | 37250 | 344 |
| 368 | 20240906 | 124500 | 34016924350 | 37300 | 37350 | 37400 | 37300 | 190 |
| 369 | 20240906 | 124400 | 34009831750 | 37400 | 37350 | 37400 | 37250 | 1597 |
| 370 | 20240906 | 124300 | 33950231100 | 37300 | 37350 | 37450 | 37300 | 4982 |
| 371 | 20240906 | 124200 | 33763901200 | 37400 | 37200 | 37400 | 37200 | 6172 |
| 372 | 20240906 | 124100 | 33533711800 | 37250 | 37250 | 37250 | 37200 | 4859 |
| 373 | 20240906 | 124000 | 33352860300 | 37250 | 37200 | 37250 | 37200 | 2498 |
| 374 | 20240906 | 123900 | 33259932100 | 37200 | 37150 | 37200 | 37150 | 1353 |
| 375 | 20240906 | 123800 | 33209627600 | 37150 | 37150 | 37150 | 37100 | 334 |
| 376 | 20240906 | 123700 | 33197219550 | 37150 | 37150 | 37150 | 37100 | 268 |
| 377 | 20240906 | 123600 | 33187264250 | 37150 | 37150 | 37200 | 37050 | 573 |
| 378 | 20240906 | 123500 | 33165968750 | 37100 | 37050 | 37150 | 37000 | 1371 |
| 379 | 20240906 | 123400 | 33115147250 | 37050 | 37100 | 37100 | 37000 | 1998 |
| 380 | 20240906 | 123300 | 33041073850 | 37100 | 37150 | 37200 | 37100 | 2672 |
| 381 | 20240906 | 123200 | 32941796250 | 37150 | 37150 | 37200 | 37150 | 332 |
| 382 | 20240906 | 123100 | 32929447350 | 37150 | 37150 | 37200 | 37150 | 634 |
| 383 | 20240906 | 123000 | 32905880150 | 37200 | 37200 | 37200 | 37150 | 294 |
| 384 | 20240906 | 122900 | 32894944400 | 37200 | 37200 | 37200 | 37100 | 412 |
| 385 | 20240906 | 122800 | 32879637650 | 37200 | 37100 | 37200 | 37100 | 2354 |
| 386 | 20240906 | 122700 | 32792114700 | 37150 | 37150 | 37200 | 37100 | 386 |
| 387 | 20240906 | 122600 | 32777773200 | 37200 | 37100 | 37200 | 37000 | 2529 |
| 388 | 20240906 | 122500 | 32683923600 | 37100 | 37100 | 37100 | 37050 | 313 |
| 389 | 20240906 | 122400 | 32672323000 | 37100 | 37150 | 37150 | 37100 | 252 |
| 390 | 20240906 | 122300 | 32662971800 | 37150 | 37100 | 37150 | 36950 | 1622 |
| 391 | 20240906 | 122200 | 32602904850 | 37100 | 37150 | 37150 | 37100 | 495 |
| 392 | 20240906 | 122100 | 32584539300 | 37150 | 37100 | 37150 | 37100 | 373 |
| 393 | 20240906 | 122000 | 32570690450 | 37100 | 37100 | 37100 | 37050 | 321 |
| 394 | 20240906 | 121900 | 32558787000 | 37050 | 37000 | 37050 | 36950 | 300 |
| 395 | 20240906 | 121800 | 32547683050 | 37000 | 36950 | 37000 | 36900 | 616 |
| 396 | 20240906 | 121700 | 32524920100 | 36950 | 37000 | 37050 | 36900 | 820 |
| 397 | 20240906 | 121600 | 32494629450 | 37050 | 37050 | 37100 | 37000 | 1349 |
| 398 | 20240906 | 121500 | 32444676450 | 37050 | 37100 | 37250 | 37050 | 1491 |
| 399 | 20240906 | 121400 | 32389332100 | 37050 | 37100 | 37150 | 37050 | 559 |
| 400 | 20240906 | 121300 | 32368612300 | 37150 | 37100 | 37150 | 37050 | 416 |
| 401 | 20240906 | 121200 | 32353165550 | 37150 | 37150 | 37150 | 37050 | 1395 |
| 402 | 20240906 | 121100 | 32301462600 | 37100 | 37250 | 37300 | 37050 | 4491 |
| 403 | 20240906 | 121000 | 32134558500 | 37300 | 37300 | 37350 | 37250 | 990 |
| 404 | 20240906 | 120900 | 32097632700 | 37300 | 37250 | 37300 | 37200 | 1293 |
| 405 | 20240906 | 120800 | 32049473500 | 37250 | 37300 | 37300 | 37200 | 1183 |
| 406 | 20240906 | 120700 | 32005406950 | 37250 | 37350 | 37400 | 37200 | 4014 |
| 407 | 20240906 | 120600 | 31855733300 | 37350 | 37250 | 37350 | 37200 | 7139 |
| 408 | 20240906 | 120500 | 31589380600 | 37250 | 37250 | 37250 | 37200 | 1913 |
| 409 | 20240906 | 120400 | 31518126450 | 37200 | 37100 | 37250 | 37100 | 9395 |
| 410 | 20240906 | 120300 | 31168632800 | 37100 | 37100 | 37150 | 37050 | 1070 |
| 411 | 20240906 | 120200 | 31128911750 | 37100 | 37100 | 37150 | 37100 | 2527 |
| 412 | 20240906 | 120100 | 31035121900 | 37100 | 37050 | 37100 | 37050 | 840 |
| 413 | 20240906 | 120000 | 31003963250 | 37050 | 37000 | 37100 | 37000 | 1732 |
| 414 | 20240906 | 115900 | 30939833200 | 36950 | 37050 | 37050 | 36950 | 993 |
| 415 | 20240906 | 115800 | 30903090800 | 37050 | 37100 | 37100 | 37000 | 1722 |
| 416 | 20240906 | 115700 | 30839289600 | 37100 | 37100 | 37100 | 37050 | 168 |
| 417 | 20240906 | 115600 | 30833056850 | 37100 | 37050 | 37100 | 37000 | 3394 |
| 418 | 20240906 | 115500 | 30707214850 | 37000 | 37000 | 37050 | 37000 | 991 |
| 419 | 20240906 | 115400 | 30670541700 | 37000 | 36950 | 37050 | 36950 | 6826 |
| 420 | 20240906 | 115300 | 30417897550 | 37000 | 36950 | 37000 | 36950 | 2043 |
| 421 | 20240906 | 115200 | 30342396650 | 36950 | 36950 | 36950 | 36900 | 475 |
| 422 | 20240906 | 115100 | 30324847650 | 36950 | 36850 | 36950 | 36850 | 1956 |
| 423 | 20240906 | 115000 | 30252596650 | 36900 | 36900 | 36900 | 36850 | 232 |
| 424 | 20240906 | 114900 | 30244036350 | 36900 | 36950 | 36950 | 36800 | 118 |
| 425 | 20240906 | 114800 | 30239682550 | 36950 | 36900 | 36950 | 36800 | 2164 |
| 426 | 20240906 | 114700 | 30159872100 | 36900 | 36900 | 36950 | 36900 | 677 |
| 427 | 20240906 | 114600 | 30134885100 | 36900 | 36900 | 36900 | 36850 | 331 |
| 428 | 20240906 | 114500 | 30122677050 | 36900 | 36900 | 36900 | 36850 | 213 |
| 429 | 20240906 | 114400 | 30114818000 | 36900 | 36950 | 36950 | 36850 | 2143 |
| 430 | 20240906 | 114300 | 30035730100 | 36900 | 36650 | 36950 | 36650 | 3226 |
| 431 | 20240906 | 114200 | 29916888950 | 36700 | 36650 | 36700 | 36600 | 3253 |
| 432 | 20240906 | 114100 | 29797639400 | 36650 | 36550 | 36650 | 36550 | 2124 |
| 433 | 20240906 | 114000 | 29719961750 | 36600 | 36650 | 36650 | 36550 | 825 |
| 434 | 20240906 | 113900 | 29689783350 | 36650 | 36650 | 36650 | 36600 | 399 |
| 435 | 20240906 | 113800 | 29675165500 | 36650 | 36700 | 36700 | 36600 | 391 |
| 436 | 20240906 | 113700 | 29660842850 | 36600 | 36650 | 36700 | 36600 | 625 |
| 437 | 20240906 | 113600 | 29637935900 | 36700 | 36650 | 36700 | 36650 | 605 |
| 438 | 20240906 | 113500 | 29615744750 | 36700 | 36700 | 36700 | 36650 | 351 |
| 439 | 20240906 | 113400 | 29602880250 | 36700 | 36700 | 36700 | 36650 | 406 |
| 440 | 20240906 | 113300 | 29587981200 | 36700 | 36700 | 36800 | 36700 | 424 |
| 441 | 20240906 | 113200 | 29572415850 | 36650 | 36750 | 36750 | 36650 | 972 |
| 442 | 20240906 | 113100 | 29536735650 | 36750 | 36750 | 36750 | 36700 | 384 |
| 443 | 20240906 | 113000 | 29522624750 | 36750 | 36750 | 36750 | 36650 | 474 |
| 444 | 20240906 | 112900 | 29505222700 | 36700 | 36750 | 36800 | 36700 | 477 |
| 445 | 20240906 | 112800 | 29487702250 | 36750 | 36800 | 36800 | 36750 | 492 |
| 446 | 20240906 | 112700 | 29469609550 | 36800 | 36800 | 36800 | 36750 | 202 |
| 447 | 20240906 | 112600 | 29462183800 | 36750 | 36750 | 36800 | 36700 | 1127 |
| 448 | 20240906 | 112500 | 29420799450 | 36750 | 36750 | 36750 | 36700 | 504 |
| 449 | 20240906 | 112400 | 29402284600 | 36750 | 36900 | 36900 | 36650 | 2768 |
| 450 | 20240906 | 112300 | 29300585800 | 36850 | 36850 | 36900 | 36800 | 134 |
| 451 | 20240906 | 112200 | 29295645350 | 36850 | 36950 | 36950 | 36800 | 1022 |
| 452 | 20240906 | 112100 | 29257946150 | 36900 | 36750 | 36950 | 36750 | 1718 |
| 453 | 20240906 | 112000 | 29194659650 | 36800 | 36800 | 36800 | 36800 | 171 |
| 454 | 20240906 | 111900 | 29188366850 | 36750 | 36750 | 36800 | 36750 | 563 |
| 455 | 20240906 | 111800 | 29167650350 | 36800 | 36650 | 36800 | 36600 | 2615 |
| 456 | 20240906 | 111700 | 29071645300 | 36650 | 36600 | 36650 | 36550 | 361 |
| 457 | 20240906 | 111600 | 29058446000 | 36600 | 36650 | 36700 | 36550 | 3975 |
| 458 | 20240906 | 111500 | 28912958100 | 36700 | 36650 | 36700 | 36600 | 1372 |
| 459 | 20240906 | 111400 | 28862687100 | 36650 | 36650 | 36700 | 36600 | 2150 |
| 460 | 20240906 | 111300 | 28783951100 | 36700 | 36650 | 36700 | 36650 | 2762 |
| 461 | 20240906 | 111200 | 28682720350 | 36650 | 36750 | 36800 | 36600 | 3015 |
| 462 | 20240906 | 111100 | 28572114800 | 36800 | 36950 | 36950 | 36800 | 5111 |
| 463 | 20240906 | 111000 | 28383753750 | 37000 | 36950 | 37000 | 36900 | 2016 |
| 464 | 20240906 | 110900 | 28309288200 | 36950 | 36950 | 37000 | 36900 | 543 |
| 465 | 20240906 | 110800 | 28289228400 | 36950 | 36900 | 37000 | 36850 | 1504 |
| 466 | 20240906 | 110700 | 28233718550 | 36900 | 36900 | 36900 | 36850 | 258 |
| 467 | 20240906 | 110600 | 28224198400 | 36900 | 36850 | 36900 | 36800 | 2001 |
| 468 | 20240906 | 110500 | 28150470500 | 36850 | 36950 | 37000 | 36850 | 2322 |
| 469 | 20240906 | 110400 | 28064636750 | 36950 | 37000 | 37000 | 36900 | 535 |
| 470 | 20240906 | 110300 | 28044874650 | 36950 | 37000 | 37050 | 36900 | 1238 |
| 471 | 20240906 | 110200 | 27999104950 | 37050 | 37000 | 37050 | 37000 | 593 |
| 472 | 20240906 | 110100 | 27977160050 | 37000 | 37050 | 37100 | 36950 | 1492 |
| 473 | 20240906 | 110000 | 27921960150 | 37100 | 37100 | 37100 | 36950 | 1669 |
| 474 | 20240906 | 105900 | 27860108650 | 37100 | 37000 | 37100 | 36950 | 6497 |
| 475 | 20240906 | 105800 | 27619659800 | 36950 | 36900 | 36950 | 36850 | 488 |
| 476 | 20240906 | 105700 | 27601644350 | 36850 | 36850 | 36950 | 36750 | 3006 |
| 477 | 20240906 | 105600 | 27490916000 | 36850 | 36900 | 36900 | 36850 | 2664 |
| 478 | 20240906 | 105500 | 27392733450 | 36900 | 37050 | 37050 | 36900 | 8482 |
| 479 | 20240906 | 105400 | 27079045200 | 37050 | 37000 | 37100 | 37000 | 3870 |
| 480 | 20240906 | 105300 | 26935680600 | 37000 | 36900 | 37000 | 36850 | 8658 |
| 481 | 20240906 | 105200 | 26615665050 | 36900 | 36850 | 36900 | 36850 | 692 |
| 482 | 20240906 | 105100 | 26590137850 | 36850 | 36850 | 36900 | 36850 | 1156 |
| 483 | 20240906 | 105000 | 26547528900 | 36850 | 36850 | 36900 | 36800 | 1798 |
| 484 | 20240906 | 104900 | 26481268400 | 36900 | 36800 | 36900 | 36700 | 3492 |
| 485 | 20240906 | 104800 | 26352707300 | 36800 | 36750 | 36900 | 36700 | 9713 |
| 486 | 20240906 | 104700 | 25995079900 | 36750 | 36600 | 36750 | 36600 | 3380 |
| 487 | 20240906 | 104600 | 25871075400 | 36600 | 36650 | 36700 | 36600 | 2060 |
| 488 | 20240906 | 104500 | 25795531600 | 36650 | 36550 | 36700 | 36500 | 2483 |
| 489 | 20240906 | 104400 | 25704614850 | 36550 | 36550 | 36600 | 36550 | 2442 |
| 490 | 20240906 | 104300 | 25615254850 | 36600 | 36400 | 36600 | 36400 | 5003 |
| 491 | 20240906 | 104200 | 25432711200 | 36400 | 36250 | 36400 | 36250 | 1143 |
| 492 | 20240906 | 104100 | 25391197650 | 36250 | 36300 | 36300 | 36250 | 463 |
| 493 | 20240906 | 104000 | 25374393350 | 36250 | 36300 | 36300 | 36200 | 577 |
| 494 | 20240906 | 103900 | 25353466500 | 36250 | 36250 | 36250 | 36200 | 1571 |
| 495 | 20240906 | 103800 | 25296550100 | 36200 | 36250 | 36250 | 36200 | 973 |
| 496 | 20240906 | 103700 | 25261323850 | 36250 | 36250 | 36250 | 36200 | 380 |
| 497 | 20240906 | 103600 | 25247562950 | 36250 | 36250 | 36250 | 36200 | 108 |
| 498 | 20240906 | 103500 | 25243648650 | 36250 | 36350 | 36350 | 36250 | 676 |
| 499 | 20240906 | 103400 | 25219130350 | 36350 | 36300 | 36400 | 36250 | 4216 |
| 500 | 20240906 | 103300 | 25065973500 | 36300 | 36150 | 36300 | 36100 | 1017 |
| 501 | 20240906 | 103200 | 25029164700 | 36050 | 36300 | 36300 | 36050 | 1532 |
| 502 | 20240906 | 103100 | 24973805200 | 36300 | 36150 | 36350 | 36100 | 774 |
| 503 | 20240906 | 103000 | 24945800900 | 36150 | 36250 | 36350 | 36150 | 1740 |
| 504 | 20240906 | 102900 | 24882733000 | 36250 | 36250 | 36300 | 36250 | 269 |
| 505 | 20240906 | 102800 | 24872978700 | 36300 | 36350 | 36350 | 36300 | 446 |
| 506 | 20240906 | 102700 | 24856769650 | 36300 | 36100 | 36350 | 36100 | 3041 |
| 507 | 20240906 | 102600 | 24746813400 | 36100 | 36050 | 36100 | 36050 | 375 |
| 508 | 20240906 | 102500 | 24733291750 | 36050 | 36100 | 36100 | 36000 | 3407 |
| 509 | 20240906 | 102400 | 24610450700 | 36150 | 36350 | 36350 | 36150 | 2457 |
| 510 | 20240906 | 102300 | 24521410900 | 36350 | 36300 | 36350 | 36200 | 1485 |
| 511 | 20240906 | 102200 | 24467560000 | 36300 | 36150 | 36300 | 36050 | 1313 |
| 512 | 20240906 | 102100 | 24420052100 | 36100 | 36150 | 36200 | 36000 | 3140 |
| 513 | 20240906 | 102000 | 24306787850 | 36150 | 36200 | 36200 | 36100 | 2089 |
| 514 | 20240906 | 101900 | 24231201850 | 36100 | 36050 | 36200 | 36000 | 1819 |
| 515 | 20240906 | 101800 | 24165550350 | 36000 | 36100 | 36150 | 36000 | 4420 |
| 516 | 20240906 | 101700 | 24006139500 | 36100 | 36150 | 36200 | 36050 | 1335 |
| 517 | 20240906 | 101600 | 23957935600 | 36150 | 36150 | 36150 | 36100 | 1121 |
| 518 | 20240906 | 101500 | 23917451050 | 36250 | 36250 | 36300 | 36050 | 5126 |
| 519 | 20240906 | 101400 | 23732107050 | 36250 | 36250 | 36350 | 36200 | 2016 |
| 520 | 20240906 | 101300 | 23658987500 | 36250 | 36200 | 36300 | 36150 | 2358 |
| 521 | 20240906 | 101200 | 23573511800 | 36250 | 36300 | 36300 | 36200 | 2103 |
| 522 | 20240906 | 101100 | 23497327050 | 36300 | 36450 | 36500 | 36250 | 4141 |
| 523 | 20240906 | 101000 | 23346932100 | 36400 | 36300 | 36450 | 36300 | 2094 |
| 524 | 20240906 | 100900 | 23270778850 | 36350 | 36100 | 36350 | 36100 | 3264 |
| 525 | 20240906 | 100800 | 23152572200 | 36050 | 36150 | 36200 | 36050 | 4574 |
| 526 | 20240906 | 100700 | 22987362700 | 36250 | 36250 | 36300 | 36150 | 4883 |
| 527 | 20240906 | 100600 | 22810525450 | 36200 | 36300 | 36350 | 36200 | 2632 |
| 528 | 20240906 | 100500 | 22715061900 | 36250 | 36550 | 36550 | 36250 | 5268 |
| 529 | 20240906 | 100400 | 22523292500 | 36550 | 36500 | 36600 | 36450 | 3515 |
| 530 | 20240906 | 100300 | 22394935250 | 36500 | 36500 | 36550 | 36450 | 1394 |
| 531 | 20240906 | 100200 | 22344047750 | 36450 | 36650 | 36650 | 36450 | 2123 |
| 532 | 20240906 | 100100 | 22266499650 | 36600 | 36650 | 36700 | 36600 | 799 |
| 533 | 20240906 | 100000 | 22237243700 | 36700 | 36650 | 36700 | 36600 | 1543 |
| 534 | 20240906 | 095900 | 22180680600 | 36650 | 36750 | 36750 | 36600 | 1122 |
| 535 | 20240906 | 095800 | 22139553000 | 36750 | 36700 | 36750 | 36600 | 4503 |
| 536 | 20240906 | 095700 | 21974612150 | 36700 | 36650 | 36700 | 36600 | 7398 |
| 537 | 20240906 | 095600 | 21703233300 | 36650 | 36750 | 36750 | 36600 | 4883 |
| 538 | 20240906 | 095500 | 21524230750 | 36750 | 36700 | 36750 | 36700 | 3187 |
| 539 | 20240906 | 095400 | 21407170300 | 36700 | 36650 | 36700 | 36650 | 3233 |
| 540 | 20240906 | 095300 | 21288539400 | 36700 | 36600 | 36700 | 36550 | 6417 |
| 541 | 20240906 | 095200 | 21053517150 | 36600 | 36500 | 36600 | 36500 | 6435 |
| 542 | 20240906 | 095100 | 20818226750 | 36550 | 36500 | 36550 | 36450 | 2988 |
| 543 | 20240906 | 095000 | 20709151500 | 36500 | 36250 | 36500 | 36250 | 3624 |
| 544 | 20240906 | 094900 | 20577226050 | 36250 | 36300 | 36300 | 36200 | 924 |
| 545 | 20240906 | 094800 | 20543734250 | 36350 | 36250 | 36350 | 36250 | 764 |
| 546 | 20240906 | 094700 | 20516012200 | 36200 | 36200 | 36300 | 36200 | 993 |
| 547 | 20240906 | 094600 | 20480036700 | 36150 | 36250 | 36350 | 36150 | 2508 |
| 548 | 20240906 | 094500 | 20389079750 | 36200 | 36350 | 36400 | 36200 | 2943 |
| 549 | 20240906 | 094400 | 20282216200 | 36400 | 36400 | 36500 | 36300 | 4538 |
| 550 | 20240906 | 094300 | 20117135850 | 36500 | 36400 | 36500 | 36350 | 2732 |
| 551 | 20240906 | 094200 | 20017518250 | 36400 | 36250 | 36450 | 36250 | 2826 |
| 552 | 20240906 | 094100 | 19914901100 | 36200 | 36200 | 36250 | 36100 | 1574 |
| 553 | 20240906 | 094000 | 19857951850 | 36150 | 36300 | 36300 | 36150 | 2353 |
| 554 | 20240906 | 093900 | 19772750150 | 36300 | 36250 | 36300 | 36150 | 1745 |
| 555 | 20240906 | 093800 | 19709518700 | 36250 | 36050 | 36250 | 36000 | 4320 |
| 556 | 20240906 | 093700 | 19553409300 | 36100 | 36200 | 36200 | 36000 | 9383 |
| 557 | 20240906 | 093600 | 19214720450 | 36200 | 36200 | 36250 | 36100 | 1915 |
| 558 | 20240906 | 093500 | 19145438450 | 36200 | 36250 | 36350 | 36100 | 7877 |
| 559 | 20240906 | 093400 | 18860388150 | 36250 | 36350 | 36400 | 36200 | 4674 |
| 560 | 20240906 | 093300 | 18690684400 | 36350 | 36550 | 36550 | 36200 | 10127 |
| 561 | 20240906 | 093200 | 18322956050 | 36600 | 36600 | 36650 | 36500 | 3317 |
| 562 | 20240906 | 093100 | 18201517700 | 36600 | 36650 | 36700 | 36550 | 7414 |
| 563 | 20240906 | 093000 | 17929883850 | 36600 | 36400 | 36600 | 36400 | 5385 |
| 564 | 20240906 | 092900 | 17733099550 | 36400 | 36600 | 36650 | 36300 | 6921 |
| 565 | 20240906 | 092800 | 17480875350 | 36550 | 36400 | 36600 | 36400 | 6289 |
| 566 | 20240906 | 092700 | 17251096050 | 36400 | 36400 | 36450 | 36350 | 2116 |
| 567 | 20240906 | 092600 | 17174056200 | 36400 | 36600 | 36600 | 36400 | 5080 |
| 568 | 20240906 | 092500 | 16988895650 | 36500 | 36400 | 36600 | 36400 | 2512 |
| 569 | 20240906 | 092400 | 16897234950 | 36400 | 36400 | 36550 | 36350 | 3369 |
| 570 | 20240906 | 092300 | 16774438750 | 36400 | 36400 | 36450 | 36300 | 1943 |
| 571 | 20240906 | 092200 | 16703774850 | 36400 | 36300 | 36400 | 36300 | 3066 |
| 572 | 20240906 | 092100 | 16592336150 | 36300 | 36600 | 36600 | 36300 | 7339 |
| 573 | 20240906 | 092000 | 16325129450 | 36600 | 36700 | 36750 | 36600 | 2617 |
| 574 | 20240906 | 091900 | 16229174600 | 36700 | 36550 | 36750 | 36500 | 6601 |
| 575 | 20240906 | 091800 | 15987328900 | 36600 | 36500 | 36600 | 36350 | 11272 |
| 576 | 20240906 | 091700 | 15576195600 | 36450 | 36700 | 36700 | 36400 | 11475 |
| 577 | 20240906 | 091600 | 15157639650 | 36750 | 36800 | 36850 | 36600 | 3621 |
| 578 | 20240906 | 091500 | 15024757200 | 36800 | 36700 | 36850 | 36600 | 5933 |
| 579 | 20240906 | 091400 | 14806937400 | 36700 | 36500 | 36750 | 36350 | 16732 |
| 580 | 20240906 | 091300 | 14196041500 | 36500 | 36700 | 36750 | 36500 | 7699 |
| 581 | 20240906 | 091200 | 13913966100 | 36650 | 36700 | 37000 | 36650 | 11872 |
| 582 | 20240906 | 091100 | 13477454100 | 36750 | 36650 | 36950 | 36600 | 7109 |
| 583 | 20240906 | 091000 | 13216351450 | 36650 | 37300 | 37350 | 36650 | 27427 |
| 584 | 20240906 | 090900 | 12202403450 | 37350 | 37200 | 37350 | 37000 | 14854 |
| 585 | 20240906 | 090800 | 11650452150 | 37100 | 37650 | 37650 | 37000 | 29711 |
| 586 | 20240906 | 090700 | 10543623850 | 37650 | 37900 | 37950 | 37600 | 20066 |
| 587 | 20240906 | 090600 | 9785563000 | 38050 | 37650 | 38150 | 37450 | 53362 |
| 588 | 20240906 | 090500 | 7767491350 | 37600 | 37600 | 37800 | 37500 | 21764 |
| 589 | 20240906 | 090400 | 6948181900 | 37600 | 37550 | 37850 | 37500 | 32505 |
| 590 | 20240906 | 090300 | 5722941450 | 37600 | 37250 | 37650 | 37200 | 28066 |
| 591 | 20240906 | 090200 | 4673619250 | 37300 | 37350 | 37750 | 37150 | 33352 |
| 592 | 20240906 | 090100 | 3423449000 | 37350 | 37000 | 37400 | 36900 | 35307 |
| 593 | 20240906 | 090000 | 2111399100 | 37000 | 36600 | 37050 | 36300 | 57544 |