31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 183400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 6716 |
| 3 | 20240906 | 183300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 4 | 20240906 | 183200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 5 | 20240906 | 183100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 6 | 20240906 | 183000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 7 | 20240906 | 182900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 8 | 20240906 | 182800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 9 | 20240906 | 182700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 10 | 20240906 | 182600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 11 | 20240906 | 182500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 12 | 20240906 | 182400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 13 | 20240906 | 182300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 14 | 20240906 | 182200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 15 | 20240906 | 182100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 16 | 20240906 | 182000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 17 | 20240906 | 181900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 18 | 20240906 | 181800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 19 | 20240906 | 181700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 20 | 20240906 | 181600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 21 | 20240906 | 181500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 22 | 20240906 | 181400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 23 | 20240906 | 181300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 24 | 20240906 | 181200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 25 | 20240906 | 181100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 26 | 20240906 | 181000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 27 | 20240906 | 180900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 28 | 20240906 | 180800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 29 | 20240906 | 180700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 30 | 20240906 | 180600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 31 | 20240906 | 180500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 32 | 20240906 | 180400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 6716 |
| 33 | 20240906 | 180300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 34 | 20240906 | 180200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 35 | 20240906 | 180100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 36 | 20240906 | 180000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 37 | 20240906 | 175900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 38 | 20240906 | 175800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 39 | 20240906 | 175700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 40 | 20240906 | 175600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 41 | 20240906 | 175500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 42 | 20240906 | 175400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 43 | 20240906 | 175300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 44 | 20240906 | 175200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 45 | 20240906 | 175100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 46 | 20240906 | 175000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 47 | 20240906 | 174900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 48 | 20240906 | 174800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 49 | 20240906 | 174700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 50 | 20240906 | 174600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 51 | 20240906 | 174500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 52 | 20240906 | 174400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 53 | 20240906 | 174300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 54 | 20240906 | 174200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 55 | 20240906 | 174100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 56 | 20240906 | 174000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 57 | 20240906 | 173900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 58 | 20240906 | 173800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 59 | 20240906 | 173700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 60 | 20240906 | 173600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 61 | 20240906 | 173500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 62 | 20240906 | 173400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 6716 |
| 63 | 20240906 | 173300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 64 | 20240906 | 173200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 65 | 20240906 | 173100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 66 | 20240906 | 173000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 67 | 20240906 | 172900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 68 | 20240906 | 172800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 69 | 20240906 | 172700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 70 | 20240906 | 172600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 71 | 20240906 | 172500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 72 | 20240906 | 172400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 73 | 20240906 | 172300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 74 | 20240906 | 172200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 75 | 20240906 | 172100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 76 | 20240906 | 172000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 77 | 20240906 | 171900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 78 | 20240906 | 171800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 79 | 20240906 | 171700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 80 | 20240906 | 171600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 81 | 20240906 | 171500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 82 | 20240906 | 171400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 83 | 20240906 | 171300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 84 | 20240906 | 171200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 85 | 20240906 | 171100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 86 | 20240906 | 171000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 87 | 20240906 | 170900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 88 | 20240906 | 170800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 89 | 20240906 | 170700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 90 | 20240906 | 170600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 91 | 20240906 | 170500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 92 | 20240906 | 170400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 6716 |
| 93 | 20240906 | 170300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 94 | 20240906 | 170200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 95 | 20240906 | 170100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 96 | 20240906 | 170000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 97 | 20240906 | 165900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 98 | 20240906 | 165800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 99 | 20240906 | 165700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 100 | 20240906 | 165600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 101 | 20240906 | 165500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 102 | 20240906 | 165400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 103 | 20240906 | 165300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 104 | 20240906 | 165200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 105 | 20240906 | 165100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 106 | 20240906 | 165000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 107 | 20240906 | 164900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 108 | 20240906 | 164800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 109 | 20240906 | 164700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 110 | 20240906 | 164600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 111 | 20240906 | 164500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 112 | 20240906 | 164400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 113 | 20240906 | 164300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 114 | 20240906 | 164200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 115 | 20240906 | 164100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 116 | 20240906 | 164000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 117 | 20240906 | 163900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 118 | 20240906 | 163800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 119 | 20240906 | 163700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 120 | 20240906 | 163600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 121 | 20240906 | 163500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 122 | 20240906 | 163400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 6716 |
| 123 | 20240906 | 163300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 124 | 20240906 | 163200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 125 | 20240906 | 163100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 126 | 20240906 | 163000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 127 | 20240906 | 162900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 128 | 20240906 | 162800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 129 | 20240906 | 162700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 130 | 20240906 | 162600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 131 | 20240906 | 162500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 132 | 20240906 | 162400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 133 | 20240906 | 162300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 134 | 20240906 | 162200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 135 | 20240906 | 162100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 136 | 20240906 | 162000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 137 | 20240906 | 161900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 138 | 20240906 | 161800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 139 | 20240906 | 161700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 140 | 20240906 | 161600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 141 | 20240906 | 161500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 142 | 20240906 | 161400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 143 | 20240906 | 161300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 144 | 20240906 | 161200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 145 | 20240906 | 161100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 146 | 20240906 | 161000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 147 | 20240906 | 160900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 148 | 20240906 | 160800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 149 | 20240906 | 160700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 150 | 20240906 | 160600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 151 | 20240906 | 160500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 152 | 20240906 | 160400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 6716 |
| 153 | 20240906 | 160300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 154 | 20240906 | 160200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 155 | 20240906 | 160100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 156 | 20240906 | 160000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 157 | 20240906 | 155900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 158 | 20240906 | 155800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 159 | 20240906 | 155700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 160 | 20240906 | 155600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 161 | 20240906 | 155500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 162 | 20240906 | 155400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 163 | 20240906 | 155300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 164 | 20240906 | 155200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 165 | 20240906 | 155100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 166 | 20240906 | 155000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 167 | 20240906 | 154900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 168 | 20240906 | 154800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 169 | 20240906 | 154700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 170 | 20240906 | 154600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 171 | 20240906 | 154500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 172 | 20240906 | 154400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 173 | 20240906 | 154300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 174 | 20240906 | 154200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 175 | 20240906 | 154100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 176 | 20240906 | 154000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 177 | 20240906 | 153900 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 178 | 20240906 | 153800 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 179 | 20240906 | 153700 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 180 | 20240906 | 153600 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 181 | 20240906 | 153500 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 182 | 20240906 | 153400 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 6716 |
| 183 | 20240906 | 153300 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 184 | 20240906 | 153200 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 185 | 20240906 | 153100 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 186 | 20240906 | 153000 | 18664800100 | 41900 | 41900 | 41900 | 41900 | 6716 |
| 187 | 20240906 | 152900 | 18383399700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20240906 | 152800 | 18383399700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20240906 | 152700 | 18383399700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20240906 | 152600 | 18383399700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20240906 | 152500 | 18383399700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20240906 | 152400 | 18383399700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20240906 | 152300 | 18383399700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20240906 | 152200 | 18383399700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20240906 | 152100 | 18383399700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20240906 | 152000 | 18383399700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20240906 | 151900 | 18383399700 | 41850 | 41900 | 41900 | 41800 | 1017 |
| 198 | 20240906 | 151800 | 18340831250 | 41900 | 41900 | 41900 | 41800 | 599 |
| 199 | 20240906 | 151700 | 18315755000 | 41800 | 41950 | 41950 | 41800 | 1784 |
| 200 | 20240906 | 151600 | 18241058500 | 41950 | 41950 | 41950 | 41850 | 947 |
| 201 | 20240906 | 151500 | 18201401150 | 41900 | 41900 | 41950 | 41850 | 565 |
| 202 | 20240906 | 151400 | 18177737900 | 41850 | 41950 | 42000 | 41850 | 1406 |
| 203 | 20240906 | 151300 | 18118798000 | 42000 | 42050 | 42050 | 41950 | 1343 |
| 204 | 20240906 | 151200 | 18062350500 | 42050 | 41950 | 42050 | 41900 | 2840 |
| 205 | 20240906 | 151100 | 17943156500 | 41950 | 42000 | 42000 | 41950 | 1328 |
| 206 | 20240906 | 151000 | 17887403050 | 42000 | 42000 | 42100 | 42000 | 1708 |
| 207 | 20240906 | 150900 | 17815649350 | 42050 | 42050 | 42100 | 42000 | 1029 |
| 208 | 20240906 | 150800 | 17772383500 | 42050 | 42000 | 42050 | 41950 | 1735 |
| 209 | 20240906 | 150700 | 17699459850 | 42000 | 41900 | 42000 | 41900 | 1614 |
| 210 | 20240906 | 150600 | 17631681100 | 41900 | 41950 | 41950 | 41850 | 1505 |
| 211 | 20240906 | 150500 | 17568596850 | 41950 | 41950 | 41950 | 41900 | 767 |
| 212 | 20240906 | 150400 | 17536444700 | 41900 | 41950 | 41950 | 41900 | 435 |
| 213 | 20240906 | 150300 | 17518215100 | 41950 | 41950 | 41950 | 41900 | 465 |
| 214 | 20240906 | 150200 | 17498709400 | 42000 | 42000 | 42000 | 41900 | 2694 |
| 215 | 20240906 | 150100 | 17385625800 | 42000 | 42000 | 42050 | 42000 | 1250 |
| 216 | 20240906 | 150000 | 17333121550 | 42050 | 42100 | 42100 | 42050 | 1656 |
| 217 | 20240906 | 145900 | 17263482200 | 42100 | 42050 | 42100 | 42050 | 293 |
| 218 | 20240906 | 145800 | 17251156000 | 42100 | 42000 | 42100 | 42000 | 260 |
| 219 | 20240906 | 145700 | 17240219450 | 42000 | 42100 | 42100 | 42000 | 1644 |
| 220 | 20240906 | 145600 | 17171083050 | 42100 | 42100 | 42100 | 42050 | 502 |
| 221 | 20240906 | 145500 | 17149951000 | 42100 | 42000 | 42100 | 42000 | 974 |
| 222 | 20240906 | 145400 | 17108981450 | 42000 | 41950 | 42000 | 41750 | 3479 |
| 223 | 20240906 | 145300 | 16963254500 | 41900 | 41850 | 41900 | 41800 | 1376 |
| 224 | 20240906 | 145200 | 16905644950 | 41850 | 41850 | 41850 | 41800 | 290 |
| 225 | 20240906 | 145100 | 16893512000 | 41850 | 41700 | 41850 | 41650 | 1340 |
| 226 | 20240906 | 145000 | 16837521600 | 41650 | 41600 | 41700 | 41600 | 1516 |
| 227 | 20240906 | 144900 | 16774362650 | 41650 | 41600 | 41650 | 41600 | 1218 |
| 228 | 20240906 | 144800 | 16723646050 | 41600 | 41600 | 41650 | 41600 | 191 |
| 229 | 20240906 | 144700 | 16715697600 | 41600 | 41650 | 41700 | 41600 | 1445 |
| 230 | 20240906 | 144600 | 16655508150 | 41600 | 41600 | 41600 | 41550 | 445 |
| 231 | 20240906 | 144500 | 16636997100 | 41550 | 41600 | 41650 | 41550 | 830 |
| 232 | 20240906 | 144400 | 16602473700 | 41600 | 41600 | 41650 | 41550 | 947 |
| 233 | 20240906 | 144300 | 16563107000 | 41600 | 41650 | 41650 | 41600 | 2099 |
| 234 | 20240906 | 144200 | 16475782600 | 41650 | 41650 | 41700 | 41600 | 1357 |
| 235 | 20240906 | 144100 | 16419229050 | 41650 | 41650 | 41700 | 41600 | 1316 |
| 236 | 20240906 | 144000 | 16364429250 | 41650 | 41650 | 41650 | 41650 | 276 |
| 237 | 20240906 | 143900 | 16352933850 | 41650 | 41650 | 41700 | 41600 | 865 |
| 238 | 20240906 | 143800 | 16316892350 | 41650 | 41600 | 41650 | 41600 | 605 |
| 239 | 20240906 | 143700 | 16291718600 | 41600 | 41700 | 41700 | 41600 | 1454 |
| 240 | 20240906 | 143600 | 16231182850 | 41650 | 41650 | 41700 | 41650 | 238 |
| 241 | 20240906 | 143500 | 16221267700 | 41700 | 41650 | 41700 | 41650 | 171 |
| 242 | 20240906 | 143400 | 16214142950 | 41650 | 41700 | 41700 | 41650 | 882 |
| 243 | 20240906 | 143300 | 16177396700 | 41650 | 41700 | 41700 | 41650 | 497 |
| 244 | 20240906 | 143200 | 16156684450 | 41700 | 41650 | 41700 | 41650 | 938 |
| 245 | 20240906 | 143100 | 16117606100 | 41700 | 41700 | 41700 | 41650 | 1455 |
| 246 | 20240906 | 143000 | 16056934350 | 41700 | 41700 | 41700 | 41650 | 727 |
| 247 | 20240906 | 142900 | 16026635950 | 41700 | 41700 | 41750 | 41650 | 1140 |
| 248 | 20240906 | 142800 | 15979097300 | 41700 | 41750 | 41750 | 41650 | 1213 |
| 249 | 20240906 | 142700 | 15928514700 | 41700 | 41750 | 41750 | 41700 | 463 |
| 250 | 20240906 | 142600 | 15909193000 | 41750 | 41700 | 41750 | 41700 | 428 |
| 251 | 20240906 | 142500 | 15891328800 | 41700 | 41700 | 41750 | 41700 | 202 |
| 252 | 20240906 | 142400 | 15882899100 | 41700 | 41700 | 41750 | 41650 | 1554 |
| 253 | 20240906 | 142300 | 15818098750 | 41700 | 41650 | 41700 | 41650 | 240 |
| 254 | 20240906 | 142200 | 15808101600 | 41650 | 41700 | 41700 | 41650 | 407 |
| 255 | 20240906 | 142100 | 15791135250 | 41650 | 41700 | 41700 | 41650 | 304 |
| 256 | 20240906 | 142000 | 15778468000 | 41700 | 41700 | 41750 | 41650 | 1917 |
| 257 | 20240906 | 141900 | 15698519700 | 41650 | 41700 | 41700 | 41650 | 500 |
| 258 | 20240906 | 141800 | 15677669750 | 41650 | 41650 | 41700 | 41650 | 567 |
| 259 | 20240906 | 141700 | 15654031950 | 41650 | 41700 | 41700 | 41650 | 172 |
| 260 | 20240906 | 141600 | 15646867850 | 41650 | 41700 | 41700 | 41650 | 570 |
| 261 | 20240906 | 141500 | 15623125750 | 41700 | 41650 | 41700 | 41650 | 300 |
| 262 | 20240906 | 141400 | 15610628250 | 41650 | 41650 | 41700 | 41650 | 575 |
| 263 | 20240906 | 141300 | 15586677950 | 41700 | 41650 | 41700 | 41650 | 1081 |
| 264 | 20240906 | 141200 | 15541634550 | 41700 | 41650 | 41700 | 41650 | 765 |
| 265 | 20240906 | 141100 | 15509768850 | 41650 | 41550 | 41650 | 41550 | 1008 |
| 266 | 20240906 | 141000 | 15467836400 | 41600 | 41600 | 41600 | 41550 | 171 |
| 267 | 20240906 | 140900 | 15460724550 | 41600 | 41550 | 41650 | 41550 | 431 |
| 268 | 20240906 | 140800 | 15442798200 | 41600 | 41600 | 41650 | 41550 | 803 |
| 269 | 20240906 | 140700 | 15409395850 | 41600 | 41600 | 41650 | 41600 | 471 |
| 270 | 20240906 | 140600 | 15389789700 | 41600 | 41600 | 41650 | 41600 | 534 |
| 271 | 20240906 | 140500 | 15367570500 | 41600 | 41650 | 41650 | 41600 | 252 |
| 272 | 20240906 | 140400 | 15357076950 | 41700 | 41650 | 41700 | 41600 | 341 |
| 273 | 20240906 | 140300 | 15342871450 | 41650 | 41650 | 41650 | 41600 | 472 |
| 274 | 20240906 | 140200 | 15323214750 | 41600 | 41600 | 41650 | 41550 | 96 |
| 275 | 20240906 | 140100 | 15319219650 | 41600 | 41650 | 41650 | 41600 | 1037 |
| 276 | 20240906 | 140000 | 15276065100 | 41650 | 41600 | 41700 | 41600 | 346 |
| 277 | 20240906 | 135900 | 15261658150 | 41650 | 41650 | 41700 | 41550 | 245 |
| 278 | 20240906 | 135800 | 15251466800 | 41650 | 41700 | 41700 | 41650 | 603 |
| 279 | 20240906 | 135700 | 15226343850 | 41700 | 41600 | 41700 | 41600 | 2513 |
| 280 | 20240906 | 135600 | 15121621000 | 41550 | 41500 | 41550 | 41450 | 308 |
| 281 | 20240906 | 135500 | 15108836500 | 41550 | 41500 | 41550 | 41450 | 1248 |
| 282 | 20240906 | 135400 | 15057026350 | 41500 | 41450 | 41500 | 41400 | 1912 |
| 283 | 20240906 | 135300 | 14977781250 | 41450 | 41500 | 41500 | 41400 | 3320 |
| 284 | 20240906 | 135200 | 14840244600 | 41500 | 41500 | 41550 | 41450 | 1241 |
| 285 | 20240906 | 135100 | 14788777250 | 41500 | 41500 | 41550 | 41450 | 483 |
| 286 | 20240906 | 135000 | 14768740600 | 41450 | 41500 | 41500 | 41450 | 1534 |
| 287 | 20240906 | 134900 | 14705118600 | 41500 | 41550 | 41550 | 41450 | 1090 |
| 288 | 20240906 | 134800 | 14659881150 | 41500 | 41600 | 41600 | 41500 | 437 |
| 289 | 20240906 | 134700 | 14641734050 | 41550 | 41550 | 41600 | 41500 | 821 |
| 290 | 20240906 | 134600 | 14607621600 | 41550 | 41500 | 41550 | 41450 | 1090 |
| 291 | 20240906 | 134500 | 14562381150 | 41500 | 41500 | 41500 | 41450 | 601 |
| 292 | 20240906 | 134400 | 14537450350 | 41450 | 41500 | 41500 | 41450 | 575 |
| 293 | 20240906 | 134300 | 14513588900 | 41500 | 41500 | 41600 | 41500 | 1169 |
| 294 | 20240906 | 134200 | 14465064900 | 41550 | 41650 | 41650 | 41500 | 649 |
| 295 | 20240906 | 134100 | 14438097550 | 41650 | 41600 | 41650 | 41550 | 487 |
| 296 | 20240906 | 134000 | 14417835900 | 41650 | 41650 | 41700 | 41600 | 563 |
| 297 | 20240906 | 133900 | 14394386800 | 41650 | 41600 | 41650 | 41600 | 799 |
| 298 | 20240906 | 133800 | 14361141450 | 41700 | 41650 | 41700 | 41600 | 487 |
| 299 | 20240906 | 133700 | 14340864950 | 41600 | 41600 | 41600 | 41600 | 560 |
| 300 | 20240906 | 133600 | 14317568950 | 41600 | 41600 | 41600 | 41550 | 410 |
| 301 | 20240906 | 133500 | 14300529950 | 41600 | 41600 | 41600 | 41550 | 264 |
| 302 | 20240906 | 133400 | 14289552550 | 41600 | 41600 | 41650 | 41600 | 198 |
| 303 | 20240906 | 133300 | 14281315500 | 41600 | 41600 | 41600 | 41550 | 680 |
| 304 | 20240906 | 133200 | 14253027800 | 41600 | 41600 | 41600 | 41550 | 528 |
| 305 | 20240906 | 133100 | 14231075500 | 41600 | 41600 | 41600 | 41550 | 297 |
| 306 | 20240906 | 133000 | 14218733700 | 41600 | 41600 | 41600 | 41550 | 248 |
| 307 | 20240906 | 132900 | 14208424100 | 41600 | 41600 | 41600 | 41550 | 291 |
| 308 | 20240906 | 132800 | 14196321250 | 41550 | 41550 | 41600 | 41500 | 2251 |
| 309 | 20240906 | 132700 | 14102864500 | 41500 | 41550 | 41650 | 41500 | 1720 |
| 310 | 20240906 | 132600 | 14031391400 | 41550 | 41600 | 41600 | 41550 | 416 |
| 311 | 20240906 | 132500 | 14014100300 | 41600 | 41600 | 41600 | 41550 | 112 |
| 312 | 20240906 | 132400 | 14009444800 | 41600 | 41650 | 41650 | 41600 | 603 |
| 313 | 20240906 | 132300 | 13984355500 | 41650 | 41550 | 41650 | 41550 | 1195 |
| 314 | 20240906 | 132200 | 13934629400 | 41550 | 41600 | 41600 | 41550 | 534 |
| 315 | 20240906 | 132100 | 13912441550 | 41600 | 41600 | 41600 | 41550 | 452 |
| 316 | 20240906 | 132000 | 13893639900 | 41600 | 41600 | 41650 | 41550 | 326 |
| 317 | 20240906 | 131900 | 13880077650 | 41650 | 41650 | 41650 | 41550 | 125 |
| 318 | 20240906 | 131800 | 13874875100 | 41650 | 41550 | 41650 | 41500 | 3180 |
| 319 | 20240906 | 131700 | 13742720250 | 41550 | 41500 | 41550 | 41500 | 561 |
| 320 | 20240906 | 131600 | 13719413400 | 41500 | 41500 | 41550 | 41500 | 1462 |
| 321 | 20240906 | 131500 | 13658735000 | 41500 | 41600 | 41600 | 41450 | 481 |
| 322 | 20240906 | 131400 | 13638769800 | 41600 | 41550 | 41600 | 41550 | 256 |
| 323 | 20240906 | 131300 | 13628126950 | 41600 | 41600 | 41600 | 41500 | 201 |
| 324 | 20240906 | 131200 | 13619774400 | 41550 | 41600 | 41650 | 41550 | 607 |
| 325 | 20240906 | 131100 | 13594532800 | 41600 | 41600 | 41650 | 41450 | 1265 |
| 326 | 20240906 | 131000 | 13541989700 | 41600 | 41600 | 41650 | 41500 | 246 |
| 327 | 20240906 | 130900 | 13531768450 | 41500 | 41550 | 41600 | 41500 | 1788 |
| 328 | 20240906 | 130800 | 13457513650 | 41550 | 41550 | 41650 | 41550 | 1250 |
| 329 | 20240906 | 130700 | 13405562800 | 41550 | 41550 | 41600 | 41500 | 3799 |
| 330 | 20240906 | 130600 | 13247859550 | 41550 | 41600 | 41600 | 41550 | 826 |
| 331 | 20240906 | 130500 | 13213513750 | 41600 | 41650 | 41650 | 41550 | 640 |
| 332 | 20240906 | 130400 | 13186909350 | 41600 | 41600 | 41650 | 41550 | 1237 |
| 333 | 20240906 | 130300 | 13135478500 | 41600 | 41700 | 41700 | 41600 | 843 |
| 334 | 20240906 | 130200 | 13100385350 | 41650 | 41700 | 41750 | 41600 | 1221 |
| 335 | 20240906 | 130100 | 13049542500 | 41700 | 41700 | 41750 | 41650 | 221 |
| 336 | 20240906 | 130000 | 13040326300 | 41700 | 41750 | 41750 | 41700 | 653 |
| 337 | 20240906 | 125900 | 13013095100 | 41700 | 41700 | 41700 | 41700 | 161 |
| 338 | 20240906 | 125800 | 13006381400 | 41700 | 41750 | 41750 | 41700 | 538 |
| 339 | 20240906 | 125700 | 12983939050 | 41750 | 41750 | 41800 | 41750 | 738 |
| 340 | 20240906 | 125600 | 12953127050 | 41750 | 41750 | 41750 | 41700 | 126 |
| 341 | 20240906 | 125500 | 12947866650 | 41750 | 41750 | 41800 | 41750 | 266 |
| 342 | 20240906 | 125400 | 12936760700 | 41700 | 41650 | 41700 | 41600 | 405 |
| 343 | 20240906 | 125300 | 12919885600 | 41650 | 41700 | 41700 | 41600 | 561 |
| 344 | 20240906 | 125200 | 12896533300 | 41700 | 41600 | 41700 | 41600 | 1422 |
| 345 | 20240906 | 125100 | 12837364550 | 41550 | 41700 | 41700 | 41500 | 2739 |
| 346 | 20240906 | 125000 | 12723571600 | 41700 | 41700 | 41700 | 41650 | 1181 |
| 347 | 20240906 | 124900 | 12674359500 | 41700 | 41800 | 41800 | 41700 | 678 |
| 348 | 20240906 | 124800 | 12646067950 | 41800 | 41800 | 41800 | 41750 | 42 |
| 349 | 20240906 | 124700 | 12644312850 | 41750 | 41750 | 41800 | 41750 | 186 |
| 350 | 20240906 | 124600 | 12636545950 | 41800 | 41800 | 41800 | 41750 | 99 |
| 351 | 20240906 | 124500 | 12632410350 | 41750 | 41750 | 41750 | 41650 | 219 |
| 352 | 20240906 | 124400 | 12623267450 | 41750 | 41750 | 41750 | 41550 | 1376 |
| 353 | 20240906 | 124300 | 12566002400 | 41750 | 41700 | 41750 | 41650 | 430 |
| 354 | 20240906 | 124200 | 12548074300 | 41750 | 41700 | 41750 | 41650 | 613 |
| 355 | 20240906 | 124100 | 12522519500 | 41700 | 41700 | 41700 | 41600 | 305 |
| 356 | 20240906 | 124000 | 12509810750 | 41700 | 41650 | 41700 | 41650 | 1808 |
| 357 | 20240906 | 123900 | 12434461700 | 41650 | 41650 | 41700 | 41650 | 358 |
| 358 | 20240906 | 123800 | 12419541600 | 41650 | 41650 | 41700 | 41550 | 1839 |
| 359 | 20240906 | 123700 | 12343057400 | 41650 | 41650 | 41650 | 41650 | 259 |
| 360 | 20240906 | 123600 | 12332270050 | 41700 | 41650 | 41700 | 41650 | 267 |
| 361 | 20240906 | 123500 | 12321146850 | 41700 | 41550 | 41700 | 41550 | 807 |
| 362 | 20240906 | 123400 | 12287571100 | 41600 | 41650 | 41650 | 41550 | 2374 |
| 363 | 20240906 | 123300 | 12188817850 | 41650 | 41750 | 41750 | 41650 | 273 |
| 364 | 20240906 | 123200 | 12177429050 | 41800 | 41800 | 41800 | 41800 | 43 |
| 365 | 20240906 | 123100 | 12175631650 | 41700 | 41700 | 41850 | 41550 | 2343 |
| 366 | 20240906 | 123000 | 12078065850 | 41700 | 41700 | 41800 | 41650 | 1466 |
| 367 | 20240906 | 122900 | 12016947800 | 41800 | 41750 | 41800 | 41700 | 1184 |
| 368 | 20240906 | 122800 | 11967542100 | 41750 | 41800 | 41850 | 41750 | 587 |
| 369 | 20240906 | 122700 | 11943005400 | 41800 | 41850 | 41850 | 41800 | 54 |
| 370 | 20240906 | 122600 | 11940748150 | 41850 | 41850 | 41850 | 41850 | 621 |
| 371 | 20240906 | 122500 | 11914759300 | 41900 | 41900 | 41900 | 41850 | 228 |
| 372 | 20240906 | 122400 | 11905216400 | 41900 | 41850 | 41900 | 41850 | 239 |
| 373 | 20240906 | 122300 | 11895202500 | 41900 | 41800 | 41900 | 41800 | 248 |
| 374 | 20240906 | 122200 | 11884823650 | 41850 | 41950 | 41950 | 41850 | 383 |
| 375 | 20240906 | 122100 | 11868786850 | 41900 | 41950 | 41950 | 41900 | 396 |
| 376 | 20240906 | 122000 | 11852183200 | 41950 | 41900 | 41950 | 41900 | 264 |
| 377 | 20240906 | 121900 | 11841116000 | 41950 | 41800 | 41950 | 41800 | 1407 |
| 378 | 20240906 | 121800 | 11782206400 | 41800 | 41800 | 41850 | 41800 | 955 |
| 379 | 20240906 | 121700 | 11742271400 | 41800 | 41850 | 41850 | 41800 | 332 |
| 380 | 20240906 | 121600 | 11728393300 | 41800 | 41900 | 41900 | 41800 | 344 |
| 381 | 20240906 | 121500 | 11713994000 | 41900 | 41950 | 41950 | 41900 | 469 |
| 382 | 20240906 | 121400 | 11694340450 | 41950 | 41900 | 42000 | 41900 | 527 |
| 383 | 20240906 | 121300 | 11672244350 | 41950 | 41950 | 41950 | 41900 | 242 |
| 384 | 20240906 | 121200 | 11662093500 | 41950 | 41950 | 41950 | 41900 | 278 |
| 385 | 20240906 | 121100 | 11650437000 | 41950 | 41950 | 41950 | 41900 | 130 |
| 386 | 20240906 | 121000 | 11644984000 | 41950 | 41950 | 41950 | 41900 | 1179 |
| 387 | 20240906 | 120900 | 11595569350 | 41900 | 41950 | 41950 | 41900 | 400 |
| 388 | 20240906 | 120800 | 11578801600 | 41950 | 41950 | 41950 | 41900 | 138 |
| 389 | 20240906 | 120700 | 11573014250 | 41950 | 41950 | 41950 | 41900 | 453 |
| 390 | 20240906 | 120600 | 11554013050 | 41950 | 41950 | 42000 | 41950 | 1067 |
| 391 | 20240906 | 120500 | 11509252000 | 41900 | 41900 | 41950 | 41850 | 166 |
| 392 | 20240906 | 120400 | 11502296050 | 41900 | 41900 | 41950 | 41900 | 415 |
| 393 | 20240906 | 120300 | 11484904050 | 41900 | 41900 | 41950 | 41900 | 197 |
| 394 | 20240906 | 120200 | 11476644500 | 41950 | 41900 | 41950 | 41850 | 257 |
| 395 | 20240906 | 120100 | 11465877000 | 41900 | 41950 | 41950 | 41850 | 515 |
| 396 | 20240906 | 120000 | 11444295400 | 41900 | 41850 | 41950 | 41850 | 987 |
| 397 | 20240906 | 115900 | 11402952200 | 41850 | 41750 | 41850 | 41700 | 76 |
| 398 | 20240906 | 115800 | 11399776800 | 41750 | 41800 | 41800 | 41750 | 522 |
| 399 | 20240906 | 115700 | 11377977150 | 41800 | 41850 | 41850 | 41750 | 343 |
| 400 | 20240906 | 115600 | 11363633200 | 41850 | 41800 | 41850 | 41750 | 673 |
| 401 | 20240906 | 115500 | 11335477400 | 41800 | 41800 | 41800 | 41750 | 2420 |
| 402 | 20240906 | 115400 | 11234325100 | 41800 | 41750 | 41800 | 41650 | 909 |
| 403 | 20240906 | 115300 | 11196378100 | 41650 | 41600 | 41800 | 41550 | 2389 |
| 404 | 20240906 | 115200 | 11096797600 | 41600 | 41650 | 41650 | 41550 | 1052 |
| 405 | 20240906 | 115100 | 11053022700 | 41650 | 41650 | 41700 | 41550 | 1489 |
| 406 | 20240906 | 115000 | 10991039100 | 41650 | 41700 | 41700 | 41650 | 510 |
| 407 | 20240906 | 114900 | 10969775900 | 41700 | 41700 | 41700 | 41600 | 1043 |
| 408 | 20240906 | 114800 | 10926321100 | 41650 | 41650 | 41750 | 41600 | 685 |
| 409 | 20240906 | 114700 | 10897800000 | 41600 | 41750 | 41800 | 41600 | 2300 |
| 410 | 20240906 | 114600 | 10801953500 | 41750 | 41700 | 41750 | 41650 | 647 |
| 411 | 20240906 | 114500 | 10774967850 | 41750 | 41750 | 41800 | 41650 | 1534 |
| 412 | 20240906 | 114400 | 10711002900 | 41700 | 41650 | 41800 | 41650 | 1491 |
| 413 | 20240906 | 114300 | 10648788400 | 41800 | 41750 | 41800 | 41650 | 1247 |
| 414 | 20240906 | 114200 | 10596730100 | 41750 | 41700 | 41750 | 41700 | 1595 |
| 415 | 20240906 | 114100 | 10530201700 | 41700 | 41800 | 41800 | 41700 | 752 |
| 416 | 20240906 | 114000 | 10498814200 | 41800 | 41800 | 41800 | 41750 | 512 |
| 417 | 20240906 | 113900 | 10477416150 | 41800 | 41800 | 41800 | 41700 | 304 |
| 418 | 20240906 | 113800 | 10464731200 | 41800 | 41800 | 41800 | 41750 | 824 |
| 419 | 20240906 | 113700 | 10430308350 | 41800 | 41800 | 41800 | 41750 | 1823 |
| 420 | 20240906 | 113600 | 10354171550 | 41800 | 41850 | 41900 | 41750 | 1377 |
| 421 | 20240906 | 113500 | 10296603400 | 41800 | 41950 | 41950 | 41800 | 3210 |
| 422 | 20240906 | 113400 | 10162312400 | 41900 | 41850 | 41950 | 41850 | 637 |
| 423 | 20240906 | 113300 | 10135626450 | 41850 | 41850 | 41900 | 41850 | 1268 |
| 424 | 20240906 | 113200 | 10082556950 | 41900 | 41950 | 41950 | 41850 | 1369 |
| 425 | 20240906 | 113100 | 10025240650 | 41950 | 41850 | 42000 | 41850 | 1921 |
| 426 | 20240906 | 113000 | 9944722300 | 41850 | 41900 | 41900 | 41850 | 307 |
| 427 | 20240906 | 112900 | 9931872350 | 41900 | 41900 | 41900 | 41850 | 452 |
| 428 | 20240906 | 112800 | 9912937000 | 41900 | 41950 | 41950 | 41900 | 1016 |
| 429 | 20240906 | 112700 | 9870362600 | 41950 | 41900 | 42000 | 41850 | 980 |
| 430 | 20240906 | 112600 | 9829304800 | 41900 | 41850 | 41900 | 41850 | 1971 |
| 431 | 20240906 | 112500 | 9746731150 | 41850 | 41900 | 41900 | 41800 | 1770 |
| 432 | 20240906 | 112400 | 9672650450 | 41850 | 42050 | 42050 | 41850 | 12737 |
| 433 | 20240906 | 112300 | 9137882150 | 42050 | 42100 | 42100 | 42050 | 389 |
| 434 | 20240906 | 112200 | 9121517850 | 42100 | 42100 | 42100 | 42050 | 1206 |
| 435 | 20240906 | 112100 | 9070751250 | 42100 | 42150 | 42150 | 42100 | 118 |
| 436 | 20240906 | 112000 | 9065782300 | 42150 | 42150 | 42150 | 42100 | 129 |
| 437 | 20240906 | 111900 | 9060349250 | 42150 | 42100 | 42150 | 42100 | 816 |
| 438 | 20240906 | 111800 | 9025995500 | 42100 | 42150 | 42150 | 42050 | 1444 |
| 439 | 20240906 | 111700 | 8965230200 | 42150 | 42100 | 42150 | 42100 | 250 |
| 440 | 20240906 | 111600 | 8954702350 | 42100 | 42100 | 42150 | 42100 | 1730 |
| 441 | 20240906 | 111500 | 8881868600 | 42100 | 42150 | 42200 | 42050 | 3459 |
| 442 | 20240906 | 111400 | 8736255200 | 42150 | 42200 | 42200 | 42150 | 2145 |
| 443 | 20240906 | 111300 | 8645795700 | 42250 | 42250 | 42300 | 42250 | 328 |
| 444 | 20240906 | 111200 | 8631936900 | 42300 | 42250 | 42300 | 42200 | 264 |
| 445 | 20240906 | 111100 | 8620781650 | 42250 | 42300 | 42300 | 42200 | 608 |
| 446 | 20240906 | 111000 | 8595086950 | 42300 | 42250 | 42300 | 42250 | 252 |
| 447 | 20240906 | 110900 | 8584435750 | 42250 | 42250 | 42250 | 42200 | 664 |
| 448 | 20240906 | 110800 | 8556382150 | 42300 | 42350 | 42350 | 42250 | 681 |
| 449 | 20240906 | 110700 | 8527589450 | 42300 | 42350 | 42400 | 42300 | 597 |
| 450 | 20240906 | 110600 | 8502316850 | 42350 | 42350 | 42400 | 42300 | 603 |
| 451 | 20240906 | 110500 | 8476777100 | 42350 | 42400 | 42400 | 42300 | 72 |
| 452 | 20240906 | 110400 | 8473728900 | 42300 | 42250 | 42350 | 42250 | 268 |
| 453 | 20240906 | 110300 | 8462397950 | 42250 | 42250 | 42250 | 42200 | 625 |
| 454 | 20240906 | 110200 | 8436007200 | 42200 | 42200 | 42250 | 42150 | 502 |
| 455 | 20240906 | 110100 | 8414825200 | 42200 | 42250 | 42250 | 42200 | 423 |
| 456 | 20240906 | 110000 | 8396974300 | 42250 | 42300 | 42400 | 42200 | 114 |
| 457 | 20240906 | 105900 | 8392157500 | 42300 | 42300 | 42400 | 42150 | 614 |
| 458 | 20240906 | 105800 | 8366176100 | 42300 | 42200 | 42300 | 42150 | 144 |
| 459 | 20240906 | 105700 | 8360096100 | 42250 | 42250 | 42300 | 42150 | 763 |
| 460 | 20240906 | 105600 | 8327855500 | 42250 | 42150 | 42250 | 42100 | 2579 |
| 461 | 20240906 | 105500 | 8219273850 | 42150 | 42300 | 42350 | 42150 | 2921 |
| 462 | 20240906 | 105400 | 8095935800 | 42350 | 42350 | 42350 | 42350 | 326 |
| 463 | 20240906 | 105300 | 8082129700 | 42350 | 42350 | 42350 | 42300 | 432 |
| 464 | 20240906 | 105200 | 8063837300 | 42350 | 42350 | 42350 | 42300 | 1750 |
| 465 | 20240906 | 105100 | 7989794500 | 42350 | 42350 | 42450 | 42350 | 846 |
| 466 | 20240906 | 105000 | 7953966200 | 42350 | 42350 | 42450 | 42300 | 2069 |
| 467 | 20240906 | 104900 | 7866316400 | 42350 | 42350 | 42350 | 42300 | 159 |
| 468 | 20240906 | 104800 | 7859589600 | 42350 | 42350 | 42350 | 42300 | 161 |
| 469 | 20240906 | 104700 | 7852776250 | 42350 | 42400 | 42400 | 42300 | 329 |
| 470 | 20240906 | 104600 | 7838838850 | 42400 | 42400 | 42400 | 42350 | 339 |
| 471 | 20240906 | 104500 | 7824478350 | 42400 | 42400 | 42400 | 42350 | 600 |
| 472 | 20240906 | 104400 | 7799038950 | 42350 | 42350 | 42400 | 42300 | 365 |
| 473 | 20240906 | 104300 | 7783587250 | 42350 | 42350 | 42350 | 42350 | 331 |
| 474 | 20240906 | 104200 | 7769569400 | 42350 | 42300 | 42350 | 42300 | 493 |
| 475 | 20240906 | 104100 | 7748692850 | 42300 | 42450 | 42450 | 42300 | 891 |
| 476 | 20240906 | 104000 | 7710965500 | 42350 | 42300 | 42400 | 42300 | 2285 |
| 477 | 20240906 | 103900 | 7614249550 | 42300 | 42350 | 42350 | 42250 | 891 |
| 478 | 20240906 | 103800 | 7576525400 | 42350 | 42300 | 42350 | 42300 | 57 |
| 479 | 20240906 | 103700 | 7574112750 | 42350 | 42250 | 42350 | 42100 | 3160 |
| 480 | 20240906 | 103600 | 7440704050 | 42250 | 42250 | 42300 | 42200 | 401 |
| 481 | 20240906 | 103500 | 7423760500 | 42300 | 42300 | 42300 | 42250 | 688 |
| 482 | 20240906 | 103400 | 7394675050 | 42300 | 42350 | 42350 | 42300 | 195 |
| 483 | 20240906 | 103300 | 7386422600 | 42350 | 42250 | 42350 | 42250 | 633 |
| 484 | 20240906 | 103200 | 7359660150 | 42300 | 42300 | 42300 | 42200 | 296 |
| 485 | 20240906 | 103100 | 7347149250 | 42300 | 42200 | 42350 | 42100 | 273 |
| 486 | 20240906 | 103000 | 7335628750 | 42200 | 42350 | 42400 | 42150 | 2377 |
| 487 | 20240906 | 102900 | 7235116550 | 42400 | 42450 | 42450 | 42400 | 916 |
| 488 | 20240906 | 102800 | 7196269450 | 42450 | 42450 | 42500 | 42450 | 666 |
| 489 | 20240906 | 102700 | 7167992750 | 42450 | 42400 | 42500 | 42400 | 1907 |
| 490 | 20240906 | 102600 | 7087032250 | 42400 | 42500 | 42500 | 42350 | 82 |
| 491 | 20240906 | 102500 | 7083553250 | 42350 | 42500 | 42500 | 42350 | 2156 |
| 492 | 20240906 | 102400 | 6992093150 | 42500 | 42500 | 42500 | 42450 | 1929 |
| 493 | 20240906 | 102300 | 6910187150 | 42500 | 42450 | 42500 | 42400 | 1174 |
| 494 | 20240906 | 102200 | 6860331000 | 42450 | 42350 | 42450 | 42350 | 908 |
| 495 | 20240906 | 102100 | 6821856250 | 42350 | 42300 | 42350 | 42200 | 949 |
| 496 | 20240906 | 102000 | 6781742700 | 42300 | 42200 | 42350 | 42200 | 271 |
| 497 | 20240906 | 101900 | 6770270350 | 42200 | 42350 | 42350 | 42200 | 873 |
| 498 | 20240906 | 101800 | 6733370200 | 42350 | 42200 | 42350 | 42200 | 2916 |
| 499 | 20240906 | 101700 | 6610223900 | 42200 | 42200 | 42250 | 42100 | 3016 |
| 500 | 20240906 | 101600 | 6483062250 | 42200 | 42300 | 42300 | 42200 | 369 |
| 501 | 20240906 | 101500 | 6467484100 | 42300 | 42350 | 42350 | 42250 | 911 |
| 502 | 20240906 | 101400 | 6428946650 | 42350 | 42300 | 42400 | 42250 | 942 |
| 503 | 20240906 | 101300 | 6389067850 | 42300 | 42250 | 42350 | 42200 | 1981 |
| 504 | 20240906 | 101200 | 6305305200 | 42250 | 42300 | 42300 | 42250 | 1132 |
| 505 | 20240906 | 101100 | 6257436300 | 42250 | 42200 | 42300 | 42200 | 2485 |
| 506 | 20240906 | 101000 | 6152505950 | 42250 | 42150 | 42250 | 42100 | 2615 |
| 507 | 20240906 | 100900 | 6042145500 | 42150 | 42300 | 42300 | 42100 | 3131 |
| 508 | 20240906 | 100800 | 5910012450 | 42300 | 42400 | 42400 | 42300 | 2127 |
| 509 | 20240906 | 100700 | 5819985900 | 42350 | 42350 | 42400 | 42350 | 2330 |
| 510 | 20240906 | 100600 | 5721250400 | 42400 | 42400 | 42450 | 42350 | 820 |
| 511 | 20240906 | 100500 | 5686503800 | 42450 | 42350 | 42450 | 42300 | 1257 |
| 512 | 20240906 | 100400 | 5633238650 | 42350 | 42350 | 42400 | 42300 | 2118 |
| 513 | 20240906 | 100300 | 5543603650 | 42250 | 42400 | 42400 | 42250 | 3642 |
| 514 | 20240906 | 100200 | 5389495450 | 42400 | 42550 | 42550 | 42400 | 6243 |
| 515 | 20240906 | 100100 | 5124276250 | 42600 | 42600 | 42600 | 42500 | 2728 |
| 516 | 20240906 | 100000 | 5008203250 | 42550 | 42650 | 42700 | 42550 | 3014 |
| 517 | 20240906 | 095900 | 4879800200 | 42650 | 42700 | 42700 | 42650 | 472 |
| 518 | 20240906 | 095800 | 4859651250 | 42700 | 42750 | 42750 | 42650 | 1774 |
| 519 | 20240906 | 095700 | 4783945650 | 42750 | 42850 | 42850 | 42750 | 1229 |
| 520 | 20240906 | 095600 | 4731375750 | 42800 | 42750 | 42800 | 42750 | 696 |
| 521 | 20240906 | 095500 | 4701609150 | 42800 | 42850 | 42850 | 42800 | 1103 |
| 522 | 20240906 | 095400 | 4654398250 | 42850 | 43000 | 43000 | 42850 | 995 |
| 523 | 20240906 | 095300 | 4611711900 | 43000 | 43000 | 43000 | 42950 | 1304 |
| 524 | 20240906 | 095200 | 4555663300 | 43000 | 43000 | 43050 | 42950 | 1132 |
| 525 | 20240906 | 095100 | 4506967200 | 43000 | 42750 | 43000 | 42750 | 765 |
| 526 | 20240906 | 095000 | 4474161600 | 42700 | 42650 | 42750 | 42650 | 1029 |
| 527 | 20240906 | 094900 | 4430247250 | 42650 | 42650 | 42700 | 42600 | 666 |
| 528 | 20240906 | 094800 | 4401857600 | 42700 | 42750 | 42800 | 42650 | 2304 |
| 529 | 20240906 | 094700 | 4303407800 | 42800 | 42850 | 42900 | 42750 | 683 |
| 530 | 20240906 | 094600 | 4274167300 | 42850 | 42950 | 42950 | 42850 | 446 |
| 531 | 20240906 | 094500 | 4255026350 | 42950 | 42950 | 43000 | 42900 | 107 |
| 532 | 20240906 | 094400 | 4250428450 | 43000 | 43000 | 43050 | 42950 | 834 |
| 533 | 20240906 | 094300 | 4214579700 | 42950 | 42950 | 43000 | 42950 | 439 |
| 534 | 20240906 | 094200 | 4195708450 | 42950 | 42900 | 42950 | 42750 | 252 |
| 535 | 20240906 | 094100 | 4184903650 | 42950 | 42850 | 42950 | 42750 | 1392 |
| 536 | 20240906 | 094000 | 4125203800 | 42850 | 42750 | 42900 | 42750 | 1126 |
| 537 | 20240906 | 093900 | 4077001600 | 42850 | 42700 | 42850 | 42700 | 904 |
| 538 | 20240906 | 093800 | 4038325250 | 42700 | 42650 | 42800 | 42600 | 1760 |
| 539 | 20240906 | 093700 | 3963202450 | 42650 | 42600 | 42700 | 42550 | 1407 |
| 540 | 20240906 | 093600 | 3903232300 | 42600 | 42750 | 42750 | 42600 | 2436 |
| 541 | 20240906 | 093500 | 3799367400 | 42700 | 42900 | 42900 | 42700 | 558 |
| 542 | 20240906 | 093400 | 3775496300 | 42900 | 43000 | 43000 | 42850 | 1133 |
| 543 | 20240906 | 093300 | 3726848650 | 43000 | 43050 | 43050 | 42950 | 536 |
| 544 | 20240906 | 093200 | 3703794250 | 43050 | 42950 | 43050 | 42900 | 1817 |
| 545 | 20240906 | 093100 | 3625712000 | 42950 | 42950 | 43000 | 42750 | 918 |
| 546 | 20240906 | 093000 | 3586309100 | 42950 | 42850 | 43000 | 42750 | 2538 |
| 547 | 20240906 | 092900 | 3477367850 | 42850 | 42750 | 42900 | 42650 | 1232 |
| 548 | 20240906 | 092800 | 3424634350 | 42750 | 42600 | 42750 | 42550 | 3335 |
| 549 | 20240906 | 092700 | 3282494850 | 42600 | 42700 | 42750 | 42600 | 2409 |
| 550 | 20240906 | 092600 | 3179774500 | 42800 | 42650 | 42800 | 42600 | 2563 |
| 551 | 20240906 | 092500 | 3070398800 | 42600 | 42700 | 42750 | 42600 | 1871 |
| 552 | 20240906 | 092400 | 2990584000 | 42700 | 42850 | 42850 | 42700 | 1913 |
| 553 | 20240906 | 092300 | 2908801000 | 42800 | 42700 | 42850 | 42700 | 2837 |
| 554 | 20240906 | 092200 | 2787372250 | 42800 | 42900 | 42900 | 42700 | 2600 |
| 555 | 20240906 | 092100 | 2676086050 | 42900 | 42950 | 42950 | 42850 | 1260 |
| 556 | 20240906 | 092000 | 2622022050 | 42950 | 42950 | 43000 | 42900 | 4573 |
| 557 | 20240906 | 091900 | 2425724050 | 43000 | 43000 | 43250 | 42950 | 1885 |
| 558 | 20240906 | 091800 | 2344625000 | 43000 | 43050 | 43200 | 42950 | 6517 |
| 559 | 20240906 | 091700 | 2064130200 | 43000 | 43200 | 43250 | 43000 | 6402 |
| 560 | 20240906 | 091600 | 1788434550 | 43250 | 43300 | 43300 | 43200 | 949 |
| 561 | 20240906 | 091500 | 1747403500 | 43250 | 43300 | 43300 | 43150 | 1679 |
| 562 | 20240906 | 091400 | 1674798100 | 43200 | 43300 | 43400 | 43200 | 2111 |
| 563 | 20240906 | 091300 | 1583482950 | 43300 | 43400 | 43500 | 43150 | 4591 |
| 564 | 20240906 | 091200 | 1384699950 | 43400 | 43350 | 43500 | 43200 | 2741 |
| 565 | 20240906 | 091100 | 1266034350 | 43300 | 43500 | 43500 | 43300 | 2617 |
| 566 | 20240906 | 091000 | 1152416850 | 43400 | 43500 | 43500 | 43350 | 2542 |
| 567 | 20240906 | 090900 | 1042059400 | 43450 | 43550 | 43650 | 43450 | 1894 |
| 568 | 20240906 | 090800 | 959557150 | 43600 | 43650 | 43650 | 43550 | 2063 |
| 569 | 20240906 | 090700 | 869606700 | 43650 | 43900 | 43900 | 43600 | 2887 |
| 570 | 20240906 | 090600 | 743420900 | 43950 | 43950 | 43950 | 43900 | 417 |
| 571 | 20240906 | 090500 | 725108800 | 43950 | 43800 | 43950 | 43800 | 841 |
| 572 | 20240906 | 090400 | 688187250 | 44000 | 44200 | 44250 | 43700 | 1699 |
| 573 | 20240906 | 090300 | 613515500 | 44150 | 44300 | 44400 | 44100 | 3431 |
| 574 | 20240906 | 090200 | 461705950 | 44400 | 43850 | 44400 | 43800 | 3168 |
| 575 | 20240906 | 090100 | 322118900 | 43900 | 43550 | 43900 | 43550 | 1354 |
| 576 | 20240906 | 090000 | 262878450 | 43550 | 43400 | 43900 | 43400 | 5971 |