30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 183200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 12080 |
| 3 | 20240905 | 183100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20240905 | 183000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20240905 | 182900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20240905 | 182800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20240905 | 182700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20240905 | 182600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20240905 | 182500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20240905 | 182400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20240905 | 182300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20240905 | 182200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20240905 | 182100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20240905 | 182000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20240905 | 181900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20240905 | 181800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20240905 | 181700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20240905 | 181600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20240905 | 181500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20240905 | 181400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20240905 | 181300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20240905 | 181200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20240905 | 181100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20240905 | 181000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20240905 | 180900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20240905 | 180800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20240905 | 180700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20240905 | 180600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20240905 | 180500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20240905 | 180400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20240905 | 180300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20240905 | 180200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 12080 |
| 33 | 20240905 | 180100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20240905 | 180000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20240905 | 175900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20240905 | 175800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20240905 | 175700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20240905 | 175600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20240905 | 175500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20240905 | 175400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20240905 | 175300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20240905 | 175200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20240905 | 175100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20240905 | 175000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20240905 | 174900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20240905 | 174800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20240905 | 174700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20240905 | 174600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20240905 | 174500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20240905 | 174400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20240905 | 174300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20240905 | 174200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20240905 | 174100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20240905 | 174000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20240905 | 173900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20240905 | 173800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20240905 | 173700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20240905 | 173600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20240905 | 173500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20240905 | 173400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20240905 | 173300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20240905 | 173200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 12080 |
| 63 | 20240905 | 173100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20240905 | 173000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20240905 | 172900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20240905 | 172800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20240905 | 172700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20240905 | 172600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20240905 | 172500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20240905 | 172400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20240905 | 172300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20240905 | 172200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20240905 | 172100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20240905 | 172000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20240905 | 171900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20240905 | 171800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20240905 | 171700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20240905 | 171600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20240905 | 171500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20240905 | 171400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20240905 | 171300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20240905 | 171200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20240905 | 171100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20240905 | 171000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20240905 | 170900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20240905 | 170800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20240905 | 170700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20240905 | 170600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20240905 | 170500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20240905 | 170400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20240905 | 170300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20240905 | 170200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 12080 |
| 93 | 20240905 | 170100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20240905 | 170000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20240905 | 165900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20240905 | 165800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20240905 | 165700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20240905 | 165600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20240905 | 165500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20240905 | 165400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20240905 | 165300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20240905 | 165200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20240905 | 165100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20240905 | 165000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20240905 | 164900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20240905 | 164800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20240905 | 164700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20240905 | 164600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20240905 | 164500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20240905 | 164400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20240905 | 164300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20240905 | 164200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20240905 | 164100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20240905 | 164000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20240905 | 163900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20240905 | 163800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20240905 | 163700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20240905 | 163600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20240905 | 163500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20240905 | 163400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20240905 | 163300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20240905 | 163200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 12080 |
| 123 | 20240905 | 163100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20240905 | 163000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20240905 | 162900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20240905 | 162800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20240905 | 162700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20240905 | 162600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20240905 | 162500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20240905 | 162400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20240905 | 162300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20240905 | 162200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20240905 | 162100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20240905 | 162000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20240905 | 161900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20240905 | 161800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20240905 | 161700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20240905 | 161600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20240905 | 161500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20240905 | 161400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20240905 | 161300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20240905 | 161200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20240905 | 161100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20240905 | 161000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20240905 | 160900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20240905 | 160800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20240905 | 160700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20240905 | 160600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20240905 | 160500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20240905 | 160400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20240905 | 160300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20240905 | 160200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 12080 |
| 153 | 20240905 | 160100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20240905 | 160000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20240905 | 155900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20240905 | 155800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20240905 | 155700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20240905 | 155600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20240905 | 155500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20240905 | 155400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20240905 | 155300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20240905 | 155200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20240905 | 155100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20240905 | 155000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20240905 | 154900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20240905 | 154800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20240905 | 154700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20240905 | 154600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20240905 | 154500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20240905 | 154400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20240905 | 154300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20240905 | 154200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20240905 | 154100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20240905 | 154000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20240905 | 153900 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20240905 | 153800 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20240905 | 153700 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20240905 | 153600 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20240905 | 153500 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20240905 | 153400 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20240905 | 153300 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20240905 | 153200 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 12080 |
| 183 | 20240905 | 153100 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20240905 | 153000 | 9321012300 | 37400 | 37400 | 37400 | 37400 | 12080 |
| 185 | 20240905 | 152900 | 8869220300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20240905 | 152800 | 8869220300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20240905 | 152700 | 8869220300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20240905 | 152600 | 8869220300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20240905 | 152500 | 8869220300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20240905 | 152400 | 8869220300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20240905 | 152300 | 8869220300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20240905 | 152200 | 8869220300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20240905 | 152100 | 8869220300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20240905 | 152000 | 8869220300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20240905 | 151900 | 8869220300 | 37500 | 37550 | 37550 | 37450 | 2456 |
| 196 | 20240905 | 151800 | 8777126650 | 37550 | 37500 | 37550 | 37500 | 1328 |
| 197 | 20240905 | 151700 | 8727313250 | 37500 | 37500 | 37550 | 37500 | 2133 |
| 198 | 20240905 | 151600 | 8647324400 | 37500 | 37500 | 37550 | 37500 | 1014 |
| 199 | 20240905 | 151500 | 8609297650 | 37550 | 37500 | 37550 | 37500 | 666 |
| 200 | 20240905 | 151400 | 8584312900 | 37500 | 37550 | 37550 | 37500 | 1918 |
| 201 | 20240905 | 151300 | 8512374350 | 37550 | 37550 | 37600 | 37500 | 1945 |
| 202 | 20240905 | 151200 | 8439340100 | 37600 | 37600 | 37650 | 37550 | 1244 |
| 203 | 20240905 | 151100 | 8392591250 | 37600 | 37600 | 37650 | 37600 | 1155 |
| 204 | 20240905 | 151000 | 8349160600 | 37600 | 37600 | 37650 | 37600 | 772 |
| 205 | 20240905 | 150900 | 8320133200 | 37650 | 37650 | 37650 | 37600 | 1334 |
| 206 | 20240905 | 150800 | 8269947650 | 37600 | 37650 | 37650 | 37600 | 686 |
| 207 | 20240905 | 150700 | 8244147350 | 37600 | 37650 | 37650 | 37600 | 64 |
| 208 | 20240905 | 150600 | 8241740550 | 37650 | 37600 | 37650 | 37550 | 738 |
| 209 | 20240905 | 150500 | 8214000350 | 37550 | 37650 | 37650 | 37550 | 599 |
| 210 | 20240905 | 150400 | 8191482800 | 37600 | 37600 | 37650 | 37600 | 309 |
| 211 | 20240905 | 150300 | 8179864300 | 37650 | 37550 | 37650 | 37550 | 847 |
| 212 | 20240905 | 150200 | 8148025550 | 37550 | 37650 | 37650 | 37550 | 303 |
| 213 | 20240905 | 150100 | 8136637850 | 37650 | 37600 | 37650 | 37600 | 433 |
| 214 | 20240905 | 150000 | 8120353400 | 37600 | 37650 | 37650 | 37550 | 274 |
| 215 | 20240905 | 145900 | 8110053450 | 37650 | 37650 | 37700 | 37550 | 1514 |
| 216 | 20240905 | 145800 | 8053141950 | 37600 | 37600 | 37650 | 37550 | 661 |
| 217 | 20240905 | 145700 | 8028295600 | 37650 | 37600 | 37650 | 37600 | 120 |
| 218 | 20240905 | 145600 | 8023782950 | 37650 | 37700 | 37700 | 37600 | 1384 |
| 219 | 20240905 | 145500 | 7971691250 | 37650 | 37650 | 37700 | 37650 | 236 |
| 220 | 20240905 | 145400 | 7962802100 | 37650 | 37600 | 37650 | 37600 | 727 |
| 221 | 20240905 | 145300 | 7935437350 | 37600 | 37600 | 37650 | 37550 | 458 |
| 222 | 20240905 | 145200 | 7918213600 | 37600 | 37550 | 37600 | 37550 | 1390 |
| 223 | 20240905 | 145100 | 7865953600 | 37600 | 37600 | 37600 | 37500 | 545 |
| 224 | 20240905 | 145000 | 7845497050 | 37600 | 37550 | 37600 | 37550 | 369 |
| 225 | 20240905 | 144900 | 7831640750 | 37500 | 37550 | 37600 | 37500 | 391 |
| 226 | 20240905 | 144800 | 7816962950 | 37550 | 37550 | 37550 | 37550 | 603 |
| 227 | 20240905 | 144700 | 7794320300 | 37550 | 37550 | 37600 | 37500 | 613 |
| 228 | 20240905 | 144600 | 7771310500 | 37550 | 37550 | 37600 | 37550 | 474 |
| 229 | 20240905 | 144500 | 7753501750 | 37550 | 37650 | 37650 | 37550 | 437 |
| 230 | 20240905 | 144400 | 7737078250 | 37600 | 37650 | 37650 | 37550 | 582 |
| 231 | 20240905 | 144300 | 7715203450 | 37650 | 37700 | 37700 | 37650 | 588 |
| 232 | 20240905 | 144200 | 7693037950 | 37700 | 37600 | 37750 | 37600 | 1064 |
| 233 | 20240905 | 144100 | 7652956450 | 37600 | 37650 | 37650 | 37600 | 446 |
| 234 | 20240905 | 144000 | 7636173650 | 37650 | 37700 | 37700 | 37650 | 377 |
| 235 | 20240905 | 143900 | 7621976950 | 37700 | 37700 | 37700 | 37650 | 816 |
| 236 | 20240905 | 143800 | 7591232450 | 37750 | 37700 | 37750 | 37700 | 206 |
| 237 | 20240905 | 143700 | 7583464850 | 37700 | 37650 | 37700 | 37650 | 383 |
| 238 | 20240905 | 143600 | 7569026150 | 37650 | 37700 | 37700 | 37650 | 540 |
| 239 | 20240905 | 143500 | 7548679400 | 37650 | 37700 | 37700 | 37600 | 826 |
| 240 | 20240905 | 143400 | 7517562500 | 37650 | 37550 | 37650 | 37500 | 1846 |
| 241 | 20240905 | 143300 | 7448166700 | 37500 | 37500 | 37500 | 37500 | 267 |
| 242 | 20240905 | 143200 | 7438154200 | 37500 | 37500 | 37550 | 37500 | 402 |
| 243 | 20240905 | 143100 | 7423078600 | 37500 | 37550 | 37600 | 37500 | 1873 |
| 244 | 20240905 | 143000 | 7352729450 | 37550 | 37550 | 37550 | 37500 | 1281 |
| 245 | 20240905 | 142900 | 7304633400 | 37550 | 37550 | 37600 | 37550 | 187 |
| 246 | 20240905 | 142800 | 7297610700 | 37550 | 37550 | 37550 | 37500 | 686 |
| 247 | 20240905 | 142700 | 7271855600 | 37550 | 37500 | 37600 | 37500 | 605 |
| 248 | 20240905 | 142600 | 7249131300 | 37500 | 37500 | 37550 | 37500 | 1046 |
| 249 | 20240905 | 142500 | 7209905000 | 37500 | 37550 | 37550 | 37500 | 526 |
| 250 | 20240905 | 142400 | 7190165800 | 37550 | 37550 | 37550 | 37550 | 1816 |
| 251 | 20240905 | 142300 | 7121975000 | 37550 | 37600 | 37600 | 37550 | 114 |
| 252 | 20240905 | 142200 | 7117694150 | 37600 | 37550 | 37600 | 37550 | 281 |
| 253 | 20240905 | 142100 | 7107141100 | 37550 | 37600 | 37600 | 37550 | 125 |
| 254 | 20240905 | 142000 | 7102442450 | 37550 | 37500 | 37600 | 37500 | 1934 |
| 255 | 20240905 | 141900 | 7029754000 | 37500 | 37500 | 37550 | 37500 | 582 |
| 256 | 20240905 | 141800 | 7007927850 | 37500 | 37500 | 37550 | 37500 | 167 |
| 257 | 20240905 | 141700 | 7001665300 | 37500 | 37550 | 37550 | 37500 | 118 |
| 258 | 20240905 | 141600 | 6997235250 | 37600 | 37550 | 37600 | 37550 | 206 |
| 259 | 20240905 | 141500 | 6989499800 | 37550 | 37650 | 37650 | 37500 | 430 |
| 260 | 20240905 | 141400 | 6973336700 | 37650 | 37450 | 37650 | 37450 | 1661 |
| 261 | 20240905 | 141300 | 6910992250 | 37450 | 37500 | 37500 | 37450 | 332 |
| 262 | 20240905 | 141200 | 6898555850 | 37500 | 37450 | 37550 | 37400 | 1930 |
| 263 | 20240905 | 141100 | 6826193400 | 37450 | 37450 | 37450 | 37400 | 998 |
| 264 | 20240905 | 141000 | 6788849000 | 37450 | 37500 | 37500 | 37450 | 138 |
| 265 | 20240905 | 140900 | 6783679600 | 37400 | 37550 | 37600 | 37400 | 1134 |
| 266 | 20240905 | 140800 | 6741159950 | 37550 | 37500 | 37550 | 37400 | 2375 |
| 267 | 20240905 | 140700 | 6652150300 | 37500 | 37450 | 37500 | 37450 | 4126 |
| 268 | 20240905 | 140600 | 6497598950 | 37450 | 37450 | 37500 | 37450 | 2092 |
| 269 | 20240905 | 140500 | 6419186900 | 37450 | 37450 | 37550 | 37450 | 193 |
| 270 | 20240905 | 140400 | 6411953250 | 37450 | 37500 | 37550 | 37450 | 1281 |
| 271 | 20240905 | 140300 | 6363917600 | 37500 | 37500 | 37550 | 37500 | 866 |
| 272 | 20240905 | 140200 | 6331442450 | 37500 | 37550 | 37550 | 37500 | 442 |
| 273 | 20240905 | 140100 | 6314867050 | 37550 | 37500 | 37550 | 37500 | 522 |
| 274 | 20240905 | 140000 | 6295277400 | 37550 | 37450 | 37550 | 37450 | 1104 |
| 275 | 20240905 | 135900 | 6253849250 | 37500 | 37550 | 37600 | 37450 | 6566 |
| 276 | 20240905 | 135800 | 6007503050 | 37550 | 37600 | 37650 | 37550 | 462 |
| 277 | 20240905 | 135700 | 5990136600 | 37600 | 37600 | 37650 | 37600 | 188 |
| 278 | 20240905 | 135600 | 5983067400 | 37650 | 37650 | 37650 | 37600 | 142 |
| 279 | 20240905 | 135500 | 5977727400 | 37600 | 37650 | 37650 | 37600 | 189 |
| 280 | 20240905 | 135400 | 5970619750 | 37650 | 37700 | 37700 | 37650 | 325 |
| 281 | 20240905 | 135300 | 5958383450 | 37650 | 37650 | 37700 | 37650 | 1395 |
| 282 | 20240905 | 135200 | 5905812200 | 37650 | 37650 | 37700 | 37650 | 70 |
| 283 | 20240905 | 135100 | 5903176250 | 37650 | 37600 | 37700 | 37600 | 2012 |
| 284 | 20240905 | 135000 | 5827425600 | 37650 | 37650 | 37650 | 37600 | 412 |
| 285 | 20240905 | 134900 | 5811934050 | 37600 | 37600 | 37650 | 37600 | 485 |
| 286 | 20240905 | 134800 | 5793684750 | 37600 | 37650 | 37700 | 37600 | 1021 |
| 287 | 20240905 | 134700 | 5755256650 | 37650 | 37700 | 37750 | 37650 | 381 |
| 288 | 20240905 | 134600 | 5740894200 | 37700 | 37600 | 37750 | 37600 | 1585 |
| 289 | 20240905 | 134500 | 5681153150 | 37600 | 37700 | 37700 | 37600 | 354 |
| 290 | 20240905 | 134400 | 5667825050 | 37650 | 37650 | 37700 | 37650 | 217 |
| 291 | 20240905 | 134300 | 5659649800 | 37650 | 37650 | 37700 | 37600 | 1035 |
| 292 | 20240905 | 134200 | 5620727700 | 37650 | 37700 | 37700 | 37650 | 1464 |
| 293 | 20240905 | 134100 | 5565605700 | 37700 | 37650 | 37700 | 37650 | 51 |
| 294 | 20240905 | 134000 | 5563683800 | 37700 | 37650 | 37700 | 37650 | 262 |
| 295 | 20240905 | 133900 | 5553810650 | 37650 | 37700 | 37700 | 37650 | 127 |
| 296 | 20240905 | 133800 | 5549027550 | 37650 | 37700 | 37700 | 37650 | 217 |
| 297 | 20240905 | 133700 | 5540847300 | 37700 | 37700 | 37750 | 37700 | 22 |
| 298 | 20240905 | 133600 | 5540017400 | 37750 | 37650 | 37750 | 37650 | 378 |
| 299 | 20240905 | 133500 | 5525772550 | 37650 | 37700 | 37700 | 37650 | 263 |
| 300 | 20240905 | 133400 | 5515869000 | 37700 | 37650 | 37700 | 37650 | 224 |
| 301 | 20240905 | 133300 | 5507434950 | 37650 | 37700 | 37750 | 37650 | 1128 |
| 302 | 20240905 | 133200 | 5464938150 | 37700 | 37750 | 37750 | 37700 | 921 |
| 303 | 20240905 | 133100 | 5430199250 | 37750 | 37900 | 37900 | 37700 | 4794 |
| 304 | 20240905 | 133000 | 5248978150 | 37850 | 37900 | 37900 | 37850 | 530 |
| 305 | 20240905 | 132900 | 5228917300 | 37900 | 37850 | 37900 | 37850 | 199 |
| 306 | 20240905 | 132800 | 5221385050 | 37850 | 37950 | 37950 | 37850 | 2584 |
| 307 | 20240905 | 132700 | 5123456450 | 37900 | 37950 | 37950 | 37900 | 290 |
| 308 | 20240905 | 132600 | 5112462100 | 37950 | 37900 | 37950 | 37900 | 227 |
| 309 | 20240905 | 132500 | 5103858350 | 37950 | 37950 | 37950 | 37900 | 539 |
| 310 | 20240905 | 132400 | 5083422600 | 37950 | 37950 | 38000 | 37950 | 477 |
| 311 | 20240905 | 132300 | 5065320400 | 37950 | 37950 | 37950 | 37950 | 102 |
| 312 | 20240905 | 132200 | 5061449500 | 37950 | 37950 | 38000 | 37950 | 269 |
| 313 | 20240905 | 132100 | 5051240900 | 37950 | 37950 | 38000 | 37950 | 287 |
| 314 | 20240905 | 132000 | 5040348950 | 37900 | 37950 | 38000 | 37900 | 254 |
| 315 | 20240905 | 131900 | 5030711550 | 37950 | 37950 | 37950 | 37950 | 154 |
| 316 | 20240905 | 131800 | 5024867250 | 38000 | 38050 | 38050 | 37950 | 1675 |
| 317 | 20240905 | 131700 | 4961281800 | 38050 | 38050 | 38050 | 38050 | 74 |
| 318 | 20240905 | 131600 | 4958466100 | 38050 | 38050 | 38050 | 38050 | 88 |
| 319 | 20240905 | 131500 | 4955117700 | 38050 | 38000 | 38050 | 37950 | 1720 |
| 320 | 20240905 | 131400 | 4889713900 | 38000 | 38000 | 38050 | 38000 | 131 |
| 321 | 20240905 | 131300 | 4884735800 | 38000 | 38000 | 38050 | 38000 | 484 |
| 322 | 20240905 | 131200 | 4866343300 | 38000 | 38000 | 38000 | 38000 | 371 |
| 323 | 20240905 | 131100 | 4852245300 | 38000 | 38000 | 38050 | 38000 | 8 |
| 324 | 20240905 | 131000 | 4851941200 | 38050 | 38050 | 38050 | 38050 | 567 |
| 325 | 20240905 | 130900 | 4830366850 | 38050 | 38050 | 38100 | 38050 | 22 |
| 326 | 20240905 | 130800 | 4829529250 | 38050 | 38000 | 38050 | 38000 | 752 |
| 327 | 20240905 | 130700 | 4800921050 | 38000 | 38000 | 38050 | 38000 | 50 |
| 328 | 20240905 | 130600 | 4799019300 | 38000 | 38000 | 38050 | 38000 | 112 |
| 329 | 20240905 | 130500 | 4794763050 | 38000 | 38000 | 38050 | 37950 | 360 |
| 330 | 20240905 | 130400 | 4781084450 | 38000 | 37950 | 38050 | 37950 | 1332 |
| 331 | 20240905 | 130300 | 4730479750 | 37950 | 37950 | 38000 | 37950 | 151 |
| 332 | 20240905 | 130200 | 4724748750 | 37950 | 38000 | 38000 | 37950 | 1267 |
| 333 | 20240905 | 130100 | 4676614050 | 38000 | 38000 | 38000 | 37950 | 245 |
| 334 | 20240905 | 130000 | 4667306850 | 38000 | 38000 | 38050 | 38000 | 29 |
| 335 | 20240905 | 125900 | 4666204750 | 38000 | 37950 | 38000 | 37950 | 469 |
| 336 | 20240905 | 125800 | 4648383150 | 37950 | 38050 | 38050 | 37950 | 213 |
| 337 | 20240905 | 125700 | 4640290700 | 38000 | 38050 | 38050 | 38000 | 98 |
| 338 | 20240905 | 125600 | 4636564050 | 38000 | 37950 | 38050 | 37900 | 1637 |
| 339 | 20240905 | 125500 | 4574426950 | 37950 | 38000 | 38050 | 37950 | 327 |
| 340 | 20240905 | 125400 | 4562003300 | 38000 | 38000 | 38050 | 38000 | 27 |
| 341 | 20240905 | 125300 | 4560977200 | 38050 | 37950 | 38050 | 37950 | 680 |
| 342 | 20240905 | 125200 | 4535153350 | 37950 | 37950 | 37950 | 37950 | 154 |
| 343 | 20240905 | 125100 | 4529309050 | 37950 | 38000 | 38000 | 37950 | 399 |
| 344 | 20240905 | 125000 | 4514161250 | 37950 | 38000 | 38000 | 37950 | 114 |
| 345 | 20240905 | 124900 | 4509834900 | 37950 | 38000 | 38000 | 37950 | 193 |
| 346 | 20240905 | 124800 | 4502501200 | 37950 | 37950 | 38000 | 37950 | 668 |
| 347 | 20240905 | 124700 | 4477150200 | 37950 | 38000 | 38050 | 37950 | 445 |
| 348 | 20240905 | 124600 | 4460240200 | 38000 | 38050 | 38050 | 38000 | 588 |
| 349 | 20240905 | 124500 | 4437869000 | 38100 | 38050 | 38100 | 38050 | 294 |
| 350 | 20240905 | 124400 | 4426681750 | 38100 | 38050 | 38100 | 38050 | 641 |
| 351 | 20240905 | 124300 | 4402278500 | 38050 | 38150 | 38150 | 38000 | 11165 |
| 352 | 20240905 | 124200 | 3977646150 | 38150 | 38250 | 38250 | 38150 | 780 |
| 353 | 20240905 | 124100 | 3947851750 | 38250 | 38150 | 38250 | 38100 | 768 |
| 354 | 20240905 | 124000 | 3918554700 | 38100 | 38150 | 38150 | 38100 | 77 |
| 355 | 20240905 | 123900 | 3915617600 | 38100 | 38100 | 38100 | 38100 | 57 |
| 356 | 20240905 | 123800 | 3913445900 | 38150 | 38150 | 38150 | 38100 | 771 |
| 357 | 20240905 | 123700 | 3884032300 | 38150 | 38150 | 38200 | 38150 | 166 |
| 358 | 20240905 | 123600 | 3877699350 | 38150 | 38250 | 38250 | 38150 | 588 |
| 359 | 20240905 | 123500 | 3855239200 | 38200 | 38150 | 38250 | 38150 | 272 |
| 360 | 20240905 | 123400 | 3844847550 | 38150 | 38200 | 38200 | 38100 | 696 |
| 361 | 20240905 | 123300 | 3818271800 | 38200 | 38200 | 38250 | 38150 | 766 |
| 362 | 20240905 | 123200 | 3789039700 | 38200 | 38200 | 38200 | 38200 | 268 |
| 363 | 20240905 | 123100 | 3778802100 | 38200 | 38200 | 38250 | 38200 | 53 |
| 364 | 20240905 | 123000 | 3776777350 | 38200 | 38200 | 38250 | 38200 | 52 |
| 365 | 20240905 | 122900 | 3774789650 | 38200 | 38250 | 38250 | 38200 | 31 |
| 366 | 20240905 | 122800 | 3773605400 | 38250 | 38150 | 38250 | 38150 | 328 |
| 367 | 20240905 | 122700 | 3761078850 | 38150 | 38150 | 38150 | 38150 | 272 |
| 368 | 20240905 | 122600 | 3750702050 | 38200 | 38150 | 38200 | 38150 | 10 |
| 369 | 20240905 | 122500 | 3750320450 | 38150 | 38250 | 38250 | 38150 | 55 |
| 370 | 20240905 | 122400 | 3748219450 | 38250 | 38250 | 38250 | 38200 | 566 |
| 371 | 20240905 | 122300 | 3726570000 | 38250 | 38250 | 38250 | 38250 | 35 |
| 372 | 20240905 | 122200 | 3725231250 | 38250 | 38250 | 38300 | 38200 | 220 |
| 373 | 20240905 | 122100 | 3716816200 | 38250 | 38250 | 38250 | 38100 | 5005 |
| 374 | 20240905 | 122000 | 3525735900 | 38250 | 38300 | 38300 | 38250 | 436 |
| 375 | 20240905 | 121900 | 3509037150 | 38300 | 38300 | 38350 | 38300 | 108 |
| 376 | 20240905 | 121800 | 3504900200 | 38350 | 38300 | 38350 | 38300 | 56 |
| 377 | 20240905 | 121700 | 3502753050 | 38300 | 38300 | 38350 | 38300 | 56 |
| 378 | 20240905 | 121600 | 3500608200 | 38300 | 38300 | 38300 | 38300 | 137 |
| 379 | 20240905 | 121500 | 3495361100 | 38300 | 38300 | 38350 | 38300 | 40 |
| 380 | 20240905 | 121400 | 3493828350 | 38300 | 38300 | 38300 | 38300 | 7 |
| 381 | 20240905 | 121300 | 3493560250 | 38300 | 38300 | 38300 | 38300 | 78 |
| 382 | 20240905 | 121200 | 3490572850 | 38300 | 38350 | 38350 | 38300 | 127 |
| 383 | 20240905 | 121100 | 3485702850 | 38300 | 38350 | 38350 | 38250 | 2062 |
| 384 | 20240905 | 121000 | 3406817550 | 38300 | 38300 | 38350 | 38300 | 730 |
| 385 | 20240905 | 120900 | 3378858500 | 38300 | 38300 | 38300 | 38300 | 11 |
| 386 | 20240905 | 120800 | 3378437200 | 38300 | 38350 | 38350 | 38300 | 102 |
| 387 | 20240905 | 120700 | 3374528150 | 38350 | 38350 | 38350 | 38300 | 602 |
| 388 | 20240905 | 120600 | 3351441500 | 38350 | 38350 | 38350 | 38350 | 17 |
| 389 | 20240905 | 120500 | 3350789550 | 38400 | 38350 | 38400 | 38350 | 28 |
| 390 | 20240905 | 120400 | 3349714450 | 38350 | 38400 | 38400 | 38350 | 139 |
| 391 | 20240905 | 120300 | 3344383750 | 38350 | 38350 | 38400 | 38350 | 22 |
| 392 | 20240905 | 120200 | 3343539750 | 38350 | 38400 | 38400 | 38300 | 465 |
| 393 | 20240905 | 120100 | 3325706900 | 38400 | 38450 | 38450 | 38400 | 532 |
| 394 | 20240905 | 120000 | 3305267150 | 38450 | 38400 | 38450 | 38400 | 118 |
| 395 | 20240905 | 115900 | 3300735650 | 38450 | 38400 | 38450 | 38400 | 167 |
| 396 | 20240905 | 115800 | 3294322800 | 38400 | 38400 | 38400 | 38400 | 125 |
| 397 | 20240905 | 115700 | 3289522800 | 38400 | 38400 | 38400 | 38400 | 17 |
| 398 | 20240905 | 115600 | 3288870000 | 38400 | 38400 | 38450 | 38350 | 691 |
| 399 | 20240905 | 115500 | 3262360900 | 38350 | 38400 | 38400 | 38350 | 37 |
| 400 | 20240905 | 115400 | 3260940300 | 38400 | 38400 | 38400 | 38350 | 142 |
| 401 | 20240905 | 115300 | 3255490000 | 38400 | 38400 | 38400 | 38400 | 24 |
| 402 | 20240905 | 115200 | 3254568400 | 38400 | 38400 | 38450 | 38400 | 210 |
| 403 | 20240905 | 115100 | 3246500450 | 38400 | 38400 | 38450 | 38400 | 334 |
| 404 | 20240905 | 115000 | 3233674800 | 38300 | 38300 | 38350 | 38300 | 39 |
| 405 | 20240905 | 114900 | 3232180950 | 38350 | 38350 | 38350 | 38300 | 122 |
| 406 | 20240905 | 114800 | 3227506200 | 38350 | 38350 | 38350 | 38300 | 28 |
| 407 | 20240905 | 114700 | 3226432550 | 38300 | 38350 | 38350 | 38300 | 20 |
| 408 | 20240905 | 114600 | 3225665800 | 38300 | 38300 | 38400 | 38300 | 60 |
| 409 | 20240905 | 114500 | 3223364850 | 38350 | 38350 | 38350 | 38350 | 102 |
| 410 | 20240905 | 114400 | 3219453150 | 38350 | 38350 | 38350 | 38350 | 77 |
| 411 | 20240905 | 114300 | 3216500200 | 38350 | 38350 | 38350 | 38350 | 6 |
| 412 | 20240905 | 114200 | 3216270100 | 38350 | 38350 | 38350 | 38350 | 143 |
| 413 | 20240905 | 114100 | 3210786050 | 38400 | 38400 | 38450 | 38400 | 371 |
| 414 | 20240905 | 114000 | 3196539250 | 38400 | 38400 | 38450 | 38400 | 9 |
| 415 | 20240905 | 113900 | 3196193600 | 38400 | 38400 | 38450 | 38350 | 831 |
| 416 | 20240905 | 113800 | 3164285950 | 38400 | 38400 | 38450 | 38400 | 22 |
| 417 | 20240905 | 113700 | 3163441100 | 38400 | 38300 | 38400 | 38300 | 301 |
| 418 | 20240905 | 113600 | 3151887000 | 38300 | 38350 | 38350 | 38300 | 98 |
| 419 | 20240905 | 113500 | 3148133450 | 38300 | 38400 | 38400 | 38300 | 371 |
| 420 | 20240905 | 113400 | 3133901450 | 38400 | 38400 | 38400 | 38400 | 146 |
| 421 | 20240905 | 113300 | 3128295050 | 38400 | 38400 | 38400 | 38400 | 249 |
| 422 | 20240905 | 113200 | 3118733450 | 38400 | 38350 | 38400 | 38350 | 710 |
| 423 | 20240905 | 113100 | 3091494500 | 38400 | 38250 | 38400 | 38200 | 1170 |
| 424 | 20240905 | 113000 | 3046646050 | 38300 | 38250 | 38350 | 38250 | 1201 |
| 425 | 20240905 | 112900 | 3000637450 | 38250 | 38250 | 38250 | 38250 | 196 |
| 426 | 20240905 | 112800 | 2993140450 | 38250 | 38250 | 38300 | 38250 | 210 |
| 427 | 20240905 | 112700 | 2985107550 | 38250 | 38250 | 38250 | 38250 | 118 |
| 428 | 20240905 | 112600 | 2980594050 | 38250 | 38250 | 38300 | 38250 | 4 |
| 429 | 20240905 | 112500 | 2980441000 | 38250 | 38300 | 38300 | 38250 | 118 |
| 430 | 20240905 | 112400 | 2975921800 | 38250 | 38250 | 38250 | 38250 | 574 |
| 431 | 20240905 | 112300 | 2953966300 | 38250 | 38300 | 38300 | 38250 | 496 |
| 432 | 20240905 | 112200 | 2934969550 | 38300 | 38300 | 38300 | 38300 | 236 |
| 433 | 20240905 | 112100 | 2925930750 | 38300 | 38300 | 38300 | 38250 | 427 |
| 434 | 20240905 | 112000 | 2909583050 | 38250 | 38350 | 38350 | 38250 | 2689 |
| 435 | 20240905 | 111900 | 2806696200 | 38300 | 38350 | 38350 | 38300 | 661 |
| 436 | 20240905 | 111800 | 2781379800 | 38350 | 38350 | 38400 | 38350 | 357 |
| 437 | 20240905 | 111700 | 2767688650 | 38350 | 38350 | 38350 | 38350 | 94 |
| 438 | 20240905 | 111600 | 2764083750 | 38350 | 38400 | 38400 | 38350 | 242 |
| 439 | 20240905 | 111500 | 2754802800 | 38350 | 38350 | 38400 | 38350 | 394 |
| 440 | 20240905 | 111400 | 2739692550 | 38400 | 38400 | 38400 | 38350 | 61 |
| 441 | 20240905 | 111300 | 2737350450 | 38400 | 38400 | 38400 | 38350 | 815 |
| 442 | 20240905 | 111200 | 2706090500 | 38350 | 38300 | 38350 | 38300 | 232 |
| 443 | 20240905 | 111100 | 2697193900 | 38300 | 38300 | 38350 | 38300 | 582 |
| 444 | 20240905 | 111000 | 2674895750 | 38300 | 38300 | 38300 | 38300 | 122 |
| 445 | 20240905 | 110900 | 2670223150 | 38300 | 38300 | 38350 | 38300 | 180 |
| 446 | 20240905 | 110800 | 2663327650 | 38300 | 38300 | 38300 | 38300 | 55 |
| 447 | 20240905 | 110700 | 2661221150 | 38300 | 38300 | 38300 | 38300 | 588 |
| 448 | 20240905 | 110600 | 2638700750 | 38300 | 38350 | 38350 | 38300 | 475 |
| 449 | 20240905 | 110500 | 2620493400 | 38350 | 38350 | 38400 | 38350 | 1276 |
| 450 | 20240905 | 110400 | 2571508750 | 38400 | 38450 | 38450 | 38400 | 1087 |
| 451 | 20240905 | 110300 | 2529736550 | 38450 | 38400 | 38450 | 38400 | 100 |
| 452 | 20240905 | 110200 | 2525895450 | 38400 | 38400 | 38450 | 38400 | 160 |
| 453 | 20240905 | 110100 | 2519751250 | 38400 | 38400 | 38450 | 38350 | 90 |
| 454 | 20240905 | 110000 | 2516293600 | 38350 | 38400 | 38400 | 38350 | 156 |
| 455 | 20240905 | 105900 | 2510310850 | 38400 | 38500 | 38500 | 38400 | 666 |
| 456 | 20240905 | 105800 | 2484727950 | 38450 | 38500 | 38500 | 38450 | 458 |
| 457 | 20240905 | 105700 | 2467116350 | 38500 | 38500 | 38500 | 38450 | 129 |
| 458 | 20240905 | 105600 | 2462156200 | 38450 | 38500 | 38500 | 38450 | 415 |
| 459 | 20240905 | 105500 | 2446194300 | 38500 | 38500 | 38500 | 38500 | 39 |
| 460 | 20240905 | 105400 | 2444692800 | 38500 | 38500 | 38500 | 38500 | 457 |
| 461 | 20240905 | 105300 | 2427098300 | 38500 | 38500 | 38500 | 38500 | 154 |
| 462 | 20240905 | 105200 | 2421169300 | 38500 | 38500 | 38550 | 38500 | 236 |
| 463 | 20240905 | 105100 | 2412082500 | 38500 | 38550 | 38550 | 38500 | 748 |
| 464 | 20240905 | 105000 | 2383283850 | 38500 | 38550 | 38550 | 38500 | 399 |
| 465 | 20240905 | 104900 | 2367921750 | 38550 | 38600 | 38600 | 38550 | 1480 |
| 466 | 20240905 | 104800 | 2310834500 | 38600 | 38650 | 38650 | 38600 | 1259 |
| 467 | 20240905 | 104700 | 2262178050 | 38650 | 38700 | 38700 | 38650 | 108 |
| 468 | 20240905 | 104600 | 2258003650 | 38700 | 38700 | 38700 | 38650 | 200 |
| 469 | 20240905 | 104500 | 2250264150 | 38700 | 38700 | 38700 | 38700 | 838 |
| 470 | 20240905 | 104400 | 2217833550 | 38700 | 38700 | 38700 | 38700 | 270 |
| 471 | 20240905 | 104300 | 2207384550 | 38700 | 38700 | 38700 | 38700 | 56 |
| 472 | 20240905 | 104200 | 2205217350 | 38700 | 38700 | 38700 | 38700 | 128 |
| 473 | 20240905 | 104100 | 2200263750 | 38700 | 38750 | 38750 | 38700 | 86 |
| 474 | 20240905 | 104000 | 2196935350 | 38750 | 38750 | 38750 | 38700 | 58 |
| 475 | 20240905 | 103900 | 2194687950 | 38700 | 38700 | 38700 | 38700 | 13 |
| 476 | 20240905 | 103800 | 2194184850 | 38700 | 38700 | 38750 | 38700 | 439 |
| 477 | 20240905 | 103700 | 2177182750 | 38700 | 38700 | 38700 | 38700 | 52 |
| 478 | 20240905 | 103600 | 2175170350 | 38700 | 38700 | 38750 | 38650 | 1318 |
| 479 | 20240905 | 103500 | 2124189150 | 38700 | 38700 | 38700 | 38700 | 228 |
| 480 | 20240905 | 103400 | 2115365550 | 38650 | 38700 | 38700 | 38650 | 16 |
| 481 | 20240905 | 103300 | 2114746700 | 38700 | 38650 | 38700 | 38650 | 25 |
| 482 | 20240905 | 103200 | 2113780000 | 38650 | 38650 | 38700 | 38650 | 273 |
| 483 | 20240905 | 103100 | 2103220850 | 38650 | 38650 | 38700 | 38650 | 113 |
| 484 | 20240905 | 103000 | 2098853050 | 38650 | 38650 | 38650 | 38600 | 817 |
| 485 | 20240905 | 102900 | 2067280000 | 38650 | 38650 | 38650 | 38650 | 257 |
| 486 | 20240905 | 102800 | 2057346950 | 38650 | 38700 | 38700 | 38650 | 559 |
| 487 | 20240905 | 102700 | 2035714050 | 38750 | 38850 | 38850 | 38750 | 2359 |
| 488 | 20240905 | 102600 | 1944210200 | 38850 | 38800 | 38850 | 38800 | 186 |
| 489 | 20240905 | 102500 | 1936992500 | 38800 | 38800 | 38850 | 38800 | 745 |
| 490 | 20240905 | 102400 | 1908051700 | 38800 | 38800 | 38850 | 38800 | 61 |
| 491 | 20240905 | 102300 | 1905683650 | 38850 | 38800 | 38850 | 38800 | 326 |
| 492 | 20240905 | 102200 | 1893027550 | 38800 | 38700 | 38800 | 38700 | 2167 |
| 493 | 20240905 | 102100 | 1808981100 | 38700 | 38700 | 38750 | 38700 | 363 |
| 494 | 20240905 | 102000 | 1794914950 | 38700 | 38700 | 38750 | 38700 | 564 |
| 495 | 20240905 | 101900 | 1773087650 | 38650 | 38650 | 38650 | 38650 | 520 |
| 496 | 20240905 | 101800 | 1752989650 | 38650 | 38650 | 38700 | 38650 | 960 |
| 497 | 20240905 | 101700 | 1715882750 | 38650 | 38650 | 38700 | 38650 | 210 |
| 498 | 20240905 | 101600 | 1707761500 | 38700 | 38650 | 38700 | 38650 | 556 |
| 499 | 20240905 | 101500 | 1686268950 | 38650 | 38700 | 38700 | 38650 | 124 |
| 500 | 20240905 | 101400 | 1681476000 | 38700 | 38700 | 38750 | 38650 | 996 |
| 501 | 20240905 | 101300 | 1642921150 | 38750 | 38750 | 38750 | 38700 | 202 |
| 502 | 20240905 | 101200 | 1635100100 | 38750 | 38700 | 38750 | 38700 | 154 |
| 503 | 20240905 | 101100 | 1629133800 | 38750 | 38700 | 38750 | 38700 | 17 |
| 504 | 20240905 | 101000 | 1628475250 | 38750 | 38800 | 38800 | 38700 | 912 |
| 505 | 20240905 | 100900 | 1593135400 | 38750 | 38750 | 38750 | 38750 | 12 |
| 506 | 20240905 | 100800 | 1592670400 | 38800 | 38800 | 38800 | 38750 | 83 |
| 507 | 20240905 | 100700 | 1589450800 | 38800 | 38800 | 38800 | 38750 | 39 |
| 508 | 20240905 | 100600 | 1587937650 | 38800 | 38750 | 38800 | 38750 | 729 |
| 509 | 20240905 | 100500 | 1559652750 | 38750 | 38750 | 38800 | 38750 | 16 |
| 510 | 20240905 | 100400 | 1559032700 | 38800 | 38800 | 38800 | 38750 | 404 |
| 511 | 20240905 | 100300 | 1543357700 | 38750 | 38750 | 38800 | 38750 | 11 |
| 512 | 20240905 | 100200 | 1542931150 | 38750 | 38800 | 38800 | 38750 | 159 |
| 513 | 20240905 | 100100 | 1536768500 | 38800 | 38800 | 38800 | 38750 | 310 |
| 514 | 20240905 | 100000 | 1524740550 | 38800 | 38750 | 38800 | 38750 | 30 |
| 515 | 20240905 | 095900 | 1523577100 | 38800 | 38750 | 38800 | 38750 | 472 |
| 516 | 20240905 | 095800 | 1505285100 | 38750 | 38750 | 38800 | 38750 | 121 |
| 517 | 20240905 | 095700 | 1500595500 | 38800 | 38800 | 38800 | 38750 | 143 |
| 518 | 20240905 | 095600 | 1495053450 | 38750 | 38750 | 38800 | 38750 | 167 |
| 519 | 20240905 | 095500 | 1488574050 | 38800 | 38750 | 38800 | 38750 | 133 |
| 520 | 20240905 | 095400 | 1483418950 | 38750 | 38750 | 38750 | 38750 | 12 |
| 521 | 20240905 | 095300 | 1482953950 | 38750 | 38750 | 38800 | 38750 | 159 |
| 522 | 20240905 | 095200 | 1476787700 | 38800 | 38750 | 38800 | 38750 | 225 |
| 523 | 20240905 | 095100 | 1468067800 | 38750 | 38750 | 38750 | 38750 | 231 |
| 524 | 20240905 | 095000 | 1459116550 | 38800 | 38800 | 38800 | 38750 | 156 |
| 525 | 20240905 | 094900 | 1453063800 | 38800 | 38800 | 38900 | 38800 | 2528 |
| 526 | 20240905 | 094800 | 1354837100 | 38800 | 38800 | 38850 | 38800 | 87 |
| 527 | 20240905 | 094700 | 1351459200 | 38800 | 38700 | 38850 | 38700 | 563 |
| 528 | 20240905 | 094600 | 1329620100 | 38700 | 38700 | 38700 | 38700 | 351 |
| 529 | 20240905 | 094500 | 1316036400 | 38700 | 38750 | 38750 | 38700 | 77 |
| 530 | 20240905 | 094400 | 1313053000 | 38800 | 38850 | 38850 | 38750 | 1355 |
| 531 | 20240905 | 094300 | 1260479450 | 38800 | 38850 | 38850 | 38800 | 76 |
| 532 | 20240905 | 094200 | 1257530250 | 38800 | 38800 | 38850 | 38800 | 131 |
| 533 | 20240905 | 094100 | 1252446250 | 38800 | 38800 | 38850 | 38800 | 299 |
| 534 | 20240905 | 094000 | 1240834900 | 38800 | 38800 | 38850 | 38800 | 237 |
| 535 | 20240905 | 093900 | 1231631250 | 38800 | 38750 | 38850 | 38750 | 2256 |
| 536 | 20240905 | 093800 | 1144116350 | 38700 | 38700 | 38700 | 38700 | 15 |
| 537 | 20240905 | 093700 | 1143535850 | 38750 | 38750 | 38750 | 38750 | 35 |
| 538 | 20240905 | 093600 | 1142179600 | 38650 | 38750 | 38750 | 38650 | 946 |
| 539 | 20240905 | 093500 | 1105605100 | 38750 | 38700 | 38750 | 38650 | 313 |
| 540 | 20240905 | 093400 | 1093488850 | 38700 | 38700 | 38700 | 38650 | 115 |
| 541 | 20240905 | 093300 | 1089038700 | 38700 | 38700 | 38700 | 38650 | 27 |
| 542 | 20240905 | 093200 | 1087994750 | 38700 | 38650 | 38750 | 38650 | 408 |
| 543 | 20240905 | 093100 | 1072218150 | 38700 | 38700 | 38700 | 38650 | 121 |
| 544 | 20240905 | 093000 | 1067535500 | 38700 | 38700 | 38750 | 38650 | 1413 |
| 545 | 20240905 | 092900 | 1012853050 | 38650 | 38650 | 38650 | 38650 | 10 |
| 546 | 20240905 | 092800 | 1012466550 | 38650 | 38750 | 38750 | 38650 | 2399 |
| 547 | 20240905 | 092700 | 919574650 | 38800 | 38750 | 38800 | 38750 | 21 |
| 548 | 20240905 | 092600 | 918760700 | 38750 | 38750 | 38800 | 38750 | 779 |
| 549 | 20240905 | 092500 | 888574150 | 38700 | 38700 | 38750 | 38700 | 468 |
| 550 | 20240905 | 092400 | 870456850 | 38700 | 38750 | 38800 | 38700 | 475 |
| 551 | 20240905 | 092300 | 852051650 | 38750 | 38750 | 38750 | 38750 | 188 |
| 552 | 20240905 | 092200 | 844766650 | 38800 | 38750 | 38800 | 38750 | 473 |
| 553 | 20240905 | 092100 | 826437100 | 38800 | 38750 | 38800 | 38750 | 400 |
| 554 | 20240905 | 092000 | 810934600 | 38750 | 38700 | 38800 | 38700 | 1047 |
| 555 | 20240905 | 091900 | 770338850 | 38700 | 38750 | 38750 | 38700 | 963 |
| 556 | 20240905 | 091800 | 733026250 | 38750 | 38750 | 38750 | 38700 | 320 |
| 557 | 20240905 | 091700 | 720632600 | 38750 | 38800 | 38800 | 38750 | 958 |
| 558 | 20240905 | 091600 | 683475950 | 38800 | 38700 | 38800 | 38650 | 1811 |
| 559 | 20240905 | 091500 | 613335300 | 38700 | 38600 | 38700 | 38550 | 1437 |
| 560 | 20240905 | 091400 | 557831050 | 38650 | 38700 | 38700 | 38600 | 475 |
| 561 | 20240905 | 091300 | 539466000 | 38650 | 38650 | 38700 | 38650 | 207 |
| 562 | 20240905 | 091200 | 531464800 | 38650 | 38550 | 38700 | 38550 | 1571 |
| 563 | 20240905 | 091100 | 470827750 | 38550 | 38550 | 38550 | 38500 | 168 |
| 564 | 20240905 | 091000 | 464354700 | 38500 | 38550 | 38550 | 38500 | 121 |
| 565 | 20240905 | 090900 | 459694650 | 38500 | 38450 | 38500 | 38450 | 571 |
| 566 | 20240905 | 090800 | 437723450 | 38450 | 38400 | 38450 | 38400 | 920 |
| 567 | 20240905 | 090700 | 402392650 | 38400 | 38500 | 38500 | 38400 | 1037 |
| 568 | 20240905 | 090600 | 362524200 | 38450 | 38450 | 38450 | 38450 | 372 |
| 569 | 20240905 | 090500 | 348220800 | 38450 | 38450 | 38550 | 38450 | 1483 |
| 570 | 20240905 | 090400 | 291138700 | 38450 | 38400 | 38500 | 38300 | 1128 |
| 571 | 20240905 | 090300 | 247846700 | 38400 | 38400 | 38400 | 38300 | 1694 |
| 572 | 20240905 | 090200 | 182881400 | 38400 | 38450 | 38450 | 38350 | 655 |
| 573 | 20240905 | 090100 | 157723050 | 38450 | 38550 | 38550 | 38350 | 1208 |
| 574 | 20240905 | 090000 | 111217250 | 38500 | 38200 | 38700 | 38200 | 2791 |