32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 183700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 12017 |
| 3 | 20240902 | 183600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20240902 | 183500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20240902 | 183400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20240902 | 183300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20240902 | 183200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20240902 | 183100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20240902 | 183000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20240902 | 182900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20240902 | 182800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20240902 | 182700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20240902 | 182600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20240902 | 182500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20240902 | 182400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20240902 | 182300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20240902 | 182200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20240902 | 182100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20240902 | 182000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20240902 | 181900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20240902 | 181800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20240902 | 181700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20240902 | 181600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20240902 | 181500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20240902 | 181400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20240902 | 181300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20240902 | 181200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20240902 | 181100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20240902 | 181000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20240902 | 180900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20240902 | 180800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20240902 | 180700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 12017 |
| 33 | 20240902 | 180600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20240902 | 180500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20240902 | 180400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20240902 | 180300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20240902 | 180200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20240902 | 180100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20240902 | 180000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20240902 | 175900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20240902 | 175800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20240902 | 175700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20240902 | 175600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20240902 | 175500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20240902 | 175400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20240902 | 175300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20240902 | 175200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20240902 | 175100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20240902 | 175000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20240902 | 174900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20240902 | 174800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20240902 | 174700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20240902 | 174600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20240902 | 174500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20240902 | 174400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20240902 | 174300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20240902 | 174200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20240902 | 174100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20240902 | 174000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20240902 | 173900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20240902 | 173800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20240902 | 173700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 12017 |
| 63 | 20240902 | 173600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20240902 | 173500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20240902 | 173400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20240902 | 173300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20240902 | 173200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20240902 | 173100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20240902 | 173000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20240902 | 172900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20240902 | 172800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20240902 | 172700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20240902 | 172600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20240902 | 172500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20240902 | 172400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20240902 | 172300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20240902 | 172200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20240902 | 172100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20240902 | 172000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20240902 | 171900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20240902 | 171800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20240902 | 171700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20240902 | 171600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20240902 | 171500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20240902 | 171400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20240902 | 171300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20240902 | 171200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20240902 | 171100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20240902 | 171000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20240902 | 170900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20240902 | 170800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20240902 | 170700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 12017 |
| 93 | 20240902 | 170600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20240902 | 170500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20240902 | 170400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20240902 | 170300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20240902 | 170200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20240902 | 170100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20240902 | 170000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20240902 | 165900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20240902 | 165800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20240902 | 165700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20240902 | 165600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20240902 | 165500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20240902 | 165400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20240902 | 165300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20240902 | 165200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20240902 | 165100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20240902 | 165000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20240902 | 164900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20240902 | 164800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20240902 | 164700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20240902 | 164600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20240902 | 164500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20240902 | 164400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20240902 | 164300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20240902 | 164200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20240902 | 164100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20240902 | 164000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20240902 | 163900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20240902 | 163800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20240902 | 163700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 12017 |
| 123 | 20240902 | 163600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20240902 | 163500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20240902 | 163400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20240902 | 163300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20240902 | 163200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20240902 | 163100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20240902 | 163000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20240902 | 162900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20240902 | 162800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20240902 | 162700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20240902 | 162600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20240902 | 162500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20240902 | 162400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20240902 | 162300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20240902 | 162200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20240902 | 162100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20240902 | 162000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20240902 | 161900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20240902 | 161800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20240902 | 161700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20240902 | 161600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20240902 | 161500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20240902 | 161400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20240902 | 161300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20240902 | 161200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20240902 | 161100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20240902 | 161000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20240902 | 160900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20240902 | 160800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20240902 | 160700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 12017 |
| 153 | 20240902 | 160600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20240902 | 160500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20240902 | 160400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20240902 | 160300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20240902 | 160200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20240902 | 160100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20240902 | 160000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20240902 | 155900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20240902 | 155800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20240902 | 155700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20240902 | 155600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20240902 | 155500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20240902 | 155400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20240902 | 155300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20240902 | 155200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20240902 | 155100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20240902 | 155000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20240902 | 154900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20240902 | 154800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20240902 | 154700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20240902 | 154600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20240902 | 154500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20240902 | 154400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20240902 | 154300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20240902 | 154200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20240902 | 154100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20240902 | 154000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20240902 | 153900 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20240902 | 153800 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20240902 | 153700 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 12017 |
| 183 | 20240902 | 153600 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20240902 | 153500 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20240902 | 153400 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20240902 | 153300 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20240902 | 153200 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20240902 | 153100 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20240902 | 153000 | 21417419050 | 36850 | 36850 | 36850 | 36850 | 12017 |
| 190 | 20240902 | 152900 | 20974592600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20240902 | 152800 | 20974592600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20240902 | 152700 | 20974592600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20240902 | 152600 | 20974592600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20240902 | 152500 | 20974592600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20240902 | 152400 | 20974592600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20240902 | 152300 | 20974592600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20240902 | 152200 | 20974592600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20240902 | 152100 | 20974592600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20240902 | 152000 | 20974592600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20240902 | 151900 | 20974592600 | 36850 | 36900 | 36950 | 36800 | 3284 |
| 201 | 20240902 | 151800 | 20853426750 | 36900 | 36600 | 36950 | 36600 | 4354 |
| 202 | 20240902 | 151700 | 20693080800 | 36650 | 36500 | 36650 | 36500 | 4098 |
| 203 | 20240902 | 151600 | 20543190450 | 36550 | 36500 | 36550 | 36500 | 781 |
| 204 | 20240902 | 151500 | 20514648400 | 36500 | 36500 | 36550 | 36500 | 1193 |
| 205 | 20240902 | 151400 | 20471080550 | 36550 | 36500 | 36550 | 36450 | 389 |
| 206 | 20240902 | 151300 | 20456893850 | 36500 | 36500 | 36550 | 36450 | 977 |
| 207 | 20240902 | 151200 | 20421267600 | 36500 | 36500 | 36550 | 36500 | 201 |
| 208 | 20240902 | 151100 | 20413924550 | 36550 | 36600 | 36600 | 36500 | 757 |
| 209 | 20240902 | 151000 | 20386260100 | 36600 | 36500 | 36600 | 36400 | 809 |
| 210 | 20240902 | 150900 | 20356716450 | 36350 | 36450 | 36500 | 36350 | 1032 |
| 211 | 20240902 | 150800 | 20319126150 | 36450 | 36350 | 36450 | 36350 | 592 |
| 212 | 20240902 | 150700 | 20297572750 | 36350 | 36350 | 36400 | 36350 | 204 |
| 213 | 20240902 | 150600 | 20290153900 | 36350 | 36400 | 36450 | 36350 | 205 |
| 214 | 20240902 | 150500 | 20282691350 | 36400 | 36450 | 36450 | 36400 | 312 |
| 215 | 20240902 | 150400 | 20271334000 | 36400 | 36350 | 36400 | 36350 | 198 |
| 216 | 20240902 | 150300 | 20264127050 | 36400 | 36400 | 36450 | 36350 | 653 |
| 217 | 20240902 | 150200 | 20240358400 | 36400 | 36350 | 36400 | 36300 | 377 |
| 218 | 20240902 | 150100 | 20226652100 | 36350 | 36250 | 36350 | 36250 | 412 |
| 219 | 20240902 | 150000 | 20211685900 | 36250 | 36400 | 36400 | 36250 | 1085 |
| 220 | 20240902 | 145900 | 20172304300 | 36300 | 36400 | 36400 | 36300 | 330 |
| 221 | 20240902 | 145800 | 20160314700 | 36400 | 36450 | 36450 | 36300 | 375 |
| 222 | 20240902 | 145700 | 20146659900 | 36400 | 36450 | 36450 | 36250 | 800 |
| 223 | 20240902 | 145600 | 20117573500 | 36400 | 36500 | 36500 | 36400 | 362 |
| 224 | 20240902 | 145500 | 20104393900 | 36400 | 36550 | 36550 | 36400 | 672 |
| 225 | 20240902 | 145400 | 20079872100 | 36550 | 36500 | 36550 | 36500 | 362 |
| 226 | 20240902 | 145300 | 20066658000 | 36550 | 36550 | 36600 | 36550 | 307 |
| 227 | 20240902 | 145200 | 20055433400 | 36600 | 36550 | 36600 | 36550 | 177 |
| 228 | 20240902 | 145100 | 20048958800 | 36550 | 36600 | 36650 | 36550 | 550 |
| 229 | 20240902 | 145000 | 20028833700 | 36600 | 36650 | 36650 | 36500 | 323 |
| 230 | 20240902 | 144900 | 20017001000 | 36650 | 36650 | 36650 | 36550 | 1474 |
| 231 | 20240902 | 144800 | 19963065600 | 36650 | 36600 | 36650 | 36600 | 460 |
| 232 | 20240902 | 144700 | 19946222850 | 36600 | 36600 | 36600 | 36550 | 417 |
| 233 | 20240902 | 144600 | 19930960750 | 36600 | 36550 | 36600 | 36550 | 363 |
| 234 | 20240902 | 144500 | 19917688250 | 36550 | 36600 | 36600 | 36500 | 785 |
| 235 | 20240902 | 144400 | 19888992250 | 36600 | 36550 | 36600 | 36550 | 404 |
| 236 | 20240902 | 144300 | 19874212050 | 36600 | 36550 | 36600 | 36550 | 94 |
| 237 | 20240902 | 144200 | 19870772900 | 36500 | 36600 | 36600 | 36500 | 200 |
| 238 | 20240902 | 144100 | 19863467700 | 36600 | 36600 | 36650 | 36550 | 369 |
| 239 | 20240902 | 144000 | 19849957700 | 36600 | 36600 | 36650 | 36550 | 125 |
| 240 | 20240902 | 143900 | 19845382700 | 36700 | 36600 | 36700 | 36550 | 1580 |
| 241 | 20240902 | 143800 | 19787518750 | 36550 | 36500 | 36600 | 36500 | 778 |
| 242 | 20240902 | 143700 | 19759094700 | 36500 | 36550 | 36550 | 36450 | 377 |
| 243 | 20240902 | 143600 | 19745326100 | 36550 | 36400 | 36550 | 36400 | 1303 |
| 244 | 20240902 | 143500 | 19697767150 | 36400 | 36400 | 36500 | 36400 | 420 |
| 245 | 20240902 | 143400 | 19682469350 | 36400 | 36300 | 36450 | 36300 | 155 |
| 246 | 20240902 | 143300 | 19676825600 | 36350 | 36500 | 36500 | 36350 | 301 |
| 247 | 20240902 | 143200 | 19665871500 | 36500 | 36450 | 36500 | 36450 | 228 |
| 248 | 20240902 | 143100 | 19657558150 | 36400 | 36450 | 36450 | 36400 | 457 |
| 249 | 20240902 | 143000 | 19640919700 | 36450 | 36300 | 36450 | 36300 | 616 |
| 250 | 20240902 | 142900 | 19618522900 | 36300 | 36300 | 36400 | 36300 | 80 |
| 251 | 20240902 | 142800 | 19615617700 | 36350 | 36400 | 36450 | 36300 | 408 |
| 252 | 20240902 | 142700 | 19600774200 | 36400 | 36400 | 36450 | 36350 | 629 |
| 253 | 20240902 | 142600 | 19577882900 | 36400 | 36400 | 36400 | 36400 | 2 |
| 254 | 20240902 | 142500 | 19577810100 | 36350 | 36400 | 36400 | 36350 | 172 |
| 255 | 20240902 | 142400 | 19571551900 | 36400 | 36250 | 36400 | 36250 | 728 |
| 256 | 20240902 | 142300 | 19545097750 | 36250 | 36200 | 36300 | 36150 | 1032 |
| 257 | 20240902 | 142200 | 19507727700 | 36200 | 36200 | 36250 | 36200 | 116 |
| 258 | 20240902 | 142100 | 19503527400 | 36200 | 36250 | 36250 | 36200 | 386 |
| 259 | 20240902 | 142000 | 19489546400 | 36250 | 36000 | 36250 | 36000 | 986 |
| 260 | 20240902 | 141900 | 19453967350 | 36000 | 35950 | 36000 | 35900 | 707 |
| 261 | 20240902 | 141800 | 19428558850 | 35950 | 36000 | 36000 | 35900 | 796 |
| 262 | 20240902 | 141700 | 19399945550 | 36000 | 36000 | 36050 | 35950 | 593 |
| 263 | 20240902 | 141600 | 19378614850 | 36000 | 35950 | 36050 | 35950 | 365 |
| 264 | 20240902 | 141500 | 19365471950 | 35950 | 36000 | 36050 | 35900 | 1297 |
| 265 | 20240902 | 141400 | 19318847950 | 36050 | 36050 | 36100 | 36000 | 1594 |
| 266 | 20240902 | 141300 | 19261403000 | 36100 | 36100 | 36250 | 36050 | 1509 |
| 267 | 20240902 | 141200 | 19206935700 | 36100 | 36150 | 36200 | 36100 | 199 |
| 268 | 20240902 | 141100 | 19199749950 | 36150 | 36250 | 36250 | 36150 | 627 |
| 269 | 20240902 | 141000 | 19177064700 | 36200 | 36150 | 36250 | 36150 | 430 |
| 270 | 20240902 | 140900 | 19161491750 | 36150 | 36200 | 36200 | 36100 | 478 |
| 271 | 20240902 | 140800 | 19144212600 | 36200 | 36150 | 36250 | 36150 | 534 |
| 272 | 20240902 | 140700 | 19124891950 | 36150 | 36250 | 36250 | 36150 | 585 |
| 273 | 20240902 | 140600 | 19103728500 | 36200 | 36250 | 36300 | 36200 | 822 |
| 274 | 20240902 | 140500 | 19073962150 | 36250 | 36300 | 36300 | 36250 | 543 |
| 275 | 20240902 | 140400 | 19054272500 | 36250 | 36300 | 36350 | 36250 | 962 |
| 276 | 20240902 | 140300 | 19019347150 | 36350 | 36400 | 36400 | 36250 | 667 |
| 277 | 20240902 | 140200 | 18995120150 | 36400 | 36300 | 36500 | 36250 | 1955 |
| 278 | 20240902 | 140100 | 18924085850 | 36300 | 36400 | 36450 | 36300 | 2148 |
| 279 | 20240902 | 140000 | 18845918800 | 36450 | 36500 | 36550 | 36400 | 1821 |
| 280 | 20240902 | 135900 | 18779547950 | 36500 | 36550 | 36550 | 36450 | 676 |
| 281 | 20240902 | 135800 | 18754886950 | 36550 | 36600 | 36600 | 36500 | 378 |
| 282 | 20240902 | 135700 | 18741070800 | 36550 | 36500 | 36600 | 36500 | 222 |
| 283 | 20240902 | 135600 | 18732956850 | 36600 | 36550 | 36600 | 36500 | 868 |
| 284 | 20240902 | 135500 | 18701249400 | 36550 | 36650 | 36650 | 36500 | 356 |
| 285 | 20240902 | 135400 | 18688232800 | 36600 | 36550 | 36650 | 36500 | 519 |
| 286 | 20240902 | 135300 | 18669269500 | 36550 | 36550 | 36700 | 36550 | 378 |
| 287 | 20240902 | 135200 | 18655439000 | 36550 | 36700 | 36700 | 36550 | 1736 |
| 288 | 20240902 | 135100 | 18591864000 | 36700 | 36700 | 36750 | 36700 | 137 |
| 289 | 20240902 | 135000 | 18586831850 | 36700 | 36750 | 36800 | 36700 | 493 |
| 290 | 20240902 | 134900 | 18568726950 | 36750 | 36850 | 36900 | 36700 | 1533 |
| 291 | 20240902 | 134800 | 18512330600 | 36800 | 36750 | 36900 | 36750 | 296 |
| 292 | 20240902 | 134700 | 18501432100 | 36800 | 36750 | 36800 | 36750 | 395 |
| 293 | 20240902 | 134600 | 18486907900 | 36750 | 36850 | 36850 | 36750 | 1519 |
| 294 | 20240902 | 134500 | 18430980050 | 36850 | 36950 | 37000 | 36850 | 753 |
| 295 | 20240902 | 134400 | 18403177050 | 36950 | 36950 | 37000 | 36950 | 494 |
| 296 | 20240902 | 134300 | 18384915150 | 37000 | 36950 | 37000 | 36950 | 1075 |
| 297 | 20240902 | 134200 | 18345175800 | 36950 | 36950 | 37000 | 36900 | 1187 |
| 298 | 20240902 | 134100 | 18301336150 | 37000 | 37000 | 37000 | 36950 | 918 |
| 299 | 20240902 | 134000 | 18267380250 | 37000 | 37000 | 37000 | 36950 | 819 |
| 300 | 20240902 | 133900 | 18237081300 | 37000 | 36900 | 37000 | 36850 | 2921 |
| 301 | 20240902 | 133800 | 18129170500 | 36850 | 36900 | 36900 | 36850 | 411 |
| 302 | 20240902 | 133700 | 18114021650 | 36850 | 36850 | 36950 | 36800 | 962 |
| 303 | 20240902 | 133600 | 18078562450 | 36900 | 36900 | 36950 | 36800 | 3758 |
| 304 | 20240902 | 133500 | 17939809600 | 36950 | 36900 | 36950 | 36850 | 647 |
| 305 | 20240902 | 133400 | 17915929000 | 36900 | 36900 | 36900 | 36850 | 438 |
| 306 | 20240902 | 133300 | 17899781900 | 36900 | 36850 | 36900 | 36850 | 1642 |
| 307 | 20240902 | 133200 | 17839219650 | 36850 | 36750 | 36850 | 36750 | 754 |
| 308 | 20240902 | 133100 | 17811464800 | 36800 | 36850 | 36850 | 36800 | 566 |
| 309 | 20240902 | 133000 | 17790613200 | 36850 | 36650 | 36850 | 36650 | 1532 |
| 310 | 20240902 | 132900 | 17734304550 | 36700 | 36650 | 36700 | 36650 | 590 |
| 311 | 20240902 | 132800 | 17712670850 | 36650 | 36500 | 36700 | 36500 | 618 |
| 312 | 20240902 | 132700 | 17690051000 | 36500 | 36450 | 36550 | 36450 | 746 |
| 313 | 20240902 | 132600 | 17662816950 | 36500 | 36550 | 36550 | 36500 | 196 |
| 314 | 20240902 | 132500 | 17655659700 | 36550 | 36600 | 36600 | 36450 | 637 |
| 315 | 20240902 | 132400 | 17632405850 | 36600 | 36600 | 36650 | 36500 | 414 |
| 316 | 20240902 | 132300 | 17617273100 | 36650 | 36650 | 36650 | 36600 | 296 |
| 317 | 20240902 | 132200 | 17606424950 | 36650 | 36550 | 36650 | 36500 | 386 |
| 318 | 20240902 | 132100 | 17592330600 | 36550 | 36600 | 36600 | 36550 | 596 |
| 319 | 20240902 | 132000 | 17570542500 | 36550 | 36850 | 36850 | 36550 | 490 |
| 320 | 20240902 | 131900 | 17552571550 | 36800 | 36700 | 36800 | 36700 | 659 |
| 321 | 20240902 | 131800 | 17528352200 | 36700 | 36700 | 36700 | 36550 | 1105 |
| 322 | 20240902 | 131700 | 17487913450 | 36700 | 36650 | 36700 | 36600 | 433 |
| 323 | 20240902 | 131600 | 17472044650 | 36650 | 36600 | 36700 | 36600 | 732 |
| 324 | 20240902 | 131500 | 17445230200 | 36650 | 36650 | 36700 | 36550 | 680 |
| 325 | 20240902 | 131400 | 17420341650 | 36650 | 36600 | 36650 | 36550 | 872 |
| 326 | 20240902 | 131300 | 17388433850 | 36650 | 36550 | 36700 | 36550 | 417 |
| 327 | 20240902 | 131200 | 17373165450 | 36550 | 36700 | 36700 | 36550 | 994 |
| 328 | 20240902 | 131100 | 17336773250 | 36700 | 36850 | 36850 | 36650 | 792 |
| 329 | 20240902 | 131000 | 17307686100 | 36850 | 36850 | 36850 | 36800 | 443 |
| 330 | 20240902 | 130900 | 17291368100 | 36850 | 36800 | 36850 | 36750 | 878 |
| 331 | 20240902 | 130800 | 17259051550 | 36850 | 36800 | 36850 | 36750 | 652 |
| 332 | 20240902 | 130700 | 17235047200 | 36800 | 36800 | 36900 | 36750 | 1925 |
| 333 | 20240902 | 130600 | 17164177500 | 36750 | 36700 | 36800 | 36650 | 602 |
| 334 | 20240902 | 130500 | 17142077600 | 36650 | 36700 | 36750 | 36550 | 876 |
| 335 | 20240902 | 130400 | 17110015650 | 36700 | 36850 | 36850 | 36650 | 697 |
| 336 | 20240902 | 130300 | 17084427750 | 36800 | 36850 | 36900 | 36750 | 2228 |
| 337 | 20240902 | 130200 | 17002359300 | 36850 | 36900 | 37000 | 36800 | 2901 |
| 338 | 20240902 | 130100 | 16895330300 | 36900 | 36900 | 36950 | 36800 | 2108 |
| 339 | 20240902 | 130000 | 16817602900 | 36900 | 36800 | 37000 | 36800 | 9270 |
| 340 | 20240902 | 125900 | 16475369050 | 36900 | 36650 | 36900 | 36650 | 6639 |
| 341 | 20240902 | 125800 | 16231032550 | 36650 | 36450 | 36750 | 36400 | 13456 |
| 342 | 20240902 | 125700 | 15739142400 | 36450 | 36450 | 36450 | 36400 | 269 |
| 343 | 20240902 | 125600 | 15729337400 | 36450 | 36400 | 36450 | 36400 | 2058 |
| 344 | 20240902 | 125500 | 15654355400 | 36400 | 36450 | 36450 | 36400 | 367 |
| 345 | 20240902 | 125400 | 15640989650 | 36450 | 36400 | 36450 | 36350 | 1269 |
| 346 | 20240902 | 125300 | 15594794150 | 36400 | 36300 | 36450 | 36250 | 3293 |
| 347 | 20240902 | 125200 | 15475014400 | 36300 | 36300 | 36350 | 36250 | 1067 |
| 348 | 20240902 | 125100 | 15436283750 | 36300 | 36250 | 36300 | 36250 | 637 |
| 349 | 20240902 | 125000 | 15413178050 | 36250 | 36200 | 36250 | 36200 | 1855 |
| 350 | 20240902 | 124900 | 15346003250 | 36150 | 36200 | 36200 | 36150 | 151 |
| 351 | 20240902 | 124800 | 15340541800 | 36200 | 36150 | 36200 | 36150 | 76 |
| 352 | 20240902 | 124700 | 15337791800 | 36200 | 36200 | 36200 | 36150 | 126 |
| 353 | 20240902 | 124600 | 15333231300 | 36200 | 36150 | 36200 | 36150 | 159 |
| 354 | 20240902 | 124500 | 15327480750 | 36150 | 36150 | 36200 | 36150 | 468 |
| 355 | 20240902 | 124400 | 15310558400 | 36150 | 36100 | 36200 | 36100 | 145 |
| 356 | 20240902 | 124300 | 15305316500 | 36100 | 36150 | 36150 | 36100 | 675 |
| 357 | 20240902 | 124200 | 15280917600 | 36150 | 36100 | 36150 | 36100 | 844 |
| 358 | 20240902 | 124100 | 15250424150 | 36100 | 36050 | 36100 | 36050 | 120 |
| 359 | 20240902 | 124000 | 15246092950 | 36050 | 36100 | 36100 | 36050 | 189 |
| 360 | 20240902 | 123900 | 15239271750 | 36050 | 36100 | 36100 | 36050 | 28 |
| 361 | 20240902 | 123800 | 15238261000 | 36050 | 36100 | 36100 | 36050 | 90 |
| 362 | 20240902 | 123700 | 15235014750 | 36100 | 36050 | 36100 | 36050 | 111 |
| 363 | 20240902 | 123600 | 15231010500 | 36050 | 36050 | 36100 | 36050 | 33 |
| 364 | 20240902 | 123500 | 15229820000 | 36100 | 36100 | 36100 | 36100 | 55 |
| 365 | 20240902 | 123400 | 15227834500 | 36100 | 36050 | 36150 | 36000 | 375 |
| 366 | 20240902 | 123300 | 15214299500 | 36050 | 36050 | 36100 | 36050 | 355 |
| 367 | 20240902 | 123200 | 15201500950 | 36050 | 36050 | 36050 | 36050 | 15 |
| 368 | 20240902 | 123100 | 15200960200 | 36050 | 36150 | 36150 | 36050 | 231 |
| 369 | 20240902 | 123000 | 15192623500 | 36150 | 36100 | 36150 | 36100 | 142 |
| 370 | 20240902 | 122900 | 15187490450 | 36150 | 36150 | 36150 | 36100 | 245 |
| 371 | 20240902 | 122800 | 15178637800 | 36150 | 36150 | 36150 | 36100 | 90 |
| 372 | 20240902 | 122700 | 15175385800 | 36150 | 36150 | 36150 | 36100 | 202 |
| 373 | 20240902 | 122600 | 15168083550 | 36150 | 36150 | 36200 | 36100 | 283 |
| 374 | 20240902 | 122500 | 15157849250 | 36150 | 36100 | 36150 | 36100 | 26 |
| 375 | 20240902 | 122400 | 15156910000 | 36150 | 36150 | 36200 | 36100 | 204 |
| 376 | 20240902 | 122300 | 15149541650 | 36200 | 36150 | 36200 | 36100 | 335 |
| 377 | 20240902 | 122200 | 15137431300 | 36150 | 36150 | 36200 | 36150 | 493 |
| 378 | 20240902 | 122100 | 15119606950 | 36100 | 36150 | 36150 | 36100 | 354 |
| 379 | 20240902 | 122000 | 15106821000 | 36150 | 35950 | 36150 | 35950 | 3630 |
| 380 | 20240902 | 121900 | 14975838800 | 35950 | 36000 | 36000 | 35950 | 346 |
| 381 | 20240902 | 121800 | 14963389000 | 35950 | 35900 | 36000 | 35900 | 636 |
| 382 | 20240902 | 121700 | 14940521400 | 36000 | 35850 | 36000 | 35850 | 1838 |
| 383 | 20240902 | 121600 | 14874529000 | 35850 | 35850 | 35850 | 35800 | 275 |
| 384 | 20240902 | 121500 | 14864676900 | 35850 | 35850 | 35850 | 35800 | 118 |
| 385 | 20240902 | 121400 | 14860450550 | 35850 | 35850 | 35850 | 35800 | 279 |
| 386 | 20240902 | 121300 | 14850457300 | 35850 | 35800 | 35850 | 35800 | 27 |
| 387 | 20240902 | 121200 | 14849490000 | 35800 | 35800 | 35850 | 35800 | 124 |
| 388 | 20240902 | 121100 | 14845045950 | 35800 | 35850 | 35900 | 35800 | 289 |
| 389 | 20240902 | 121000 | 14834688200 | 35900 | 35900 | 35900 | 35850 | 471 |
| 390 | 20240902 | 120900 | 14817798050 | 35850 | 35900 | 35900 | 35850 | 128 |
| 391 | 20240902 | 120800 | 14813208600 | 35900 | 35900 | 35950 | 35850 | 93 |
| 392 | 20240902 | 120700 | 14809869100 | 35900 | 35950 | 35950 | 35900 | 74 |
| 393 | 20240902 | 120600 | 14807212100 | 35950 | 35950 | 35950 | 35900 | 130 |
| 394 | 20240902 | 120500 | 14802539450 | 36000 | 36000 | 36000 | 35900 | 111 |
| 395 | 20240902 | 120400 | 14798544100 | 36000 | 35900 | 36000 | 35900 | 392 |
| 396 | 20240902 | 120300 | 14784441650 | 35900 | 35950 | 35950 | 35900 | 141 |
| 397 | 20240902 | 120200 | 14779374700 | 35950 | 35950 | 35950 | 35950 | 266 |
| 398 | 20240902 | 120100 | 14769812000 | 35950 | 35900 | 35950 | 35850 | 108 |
| 399 | 20240902 | 120000 | 14765934300 | 35850 | 35900 | 35900 | 35850 | 306 |
| 400 | 20240902 | 115900 | 14754949850 | 35900 | 35950 | 35950 | 35900 | 218 |
| 401 | 20240902 | 115800 | 14747113550 | 35950 | 35900 | 35950 | 35900 | 120 |
| 402 | 20240902 | 115700 | 14742802500 | 35950 | 36000 | 36000 | 35950 | 189 |
| 403 | 20240902 | 115600 | 14736003350 | 35950 | 36000 | 36000 | 35950 | 183 |
| 404 | 20240902 | 115500 | 14729417400 | 36000 | 36000 | 36000 | 36000 | 7 |
| 405 | 20240902 | 115400 | 14729165400 | 35950 | 36000 | 36050 | 35950 | 175 |
| 406 | 20240902 | 115300 | 14722864900 | 36000 | 36050 | 36050 | 36000 | 160 |
| 407 | 20240902 | 115200 | 14717099000 | 36050 | 36000 | 36050 | 36000 | 175 |
| 408 | 20240902 | 115100 | 14710790750 | 36000 | 36000 | 36000 | 35950 | 92 |
| 409 | 20240902 | 115000 | 14707481750 | 36000 | 36050 | 36050 | 36000 | 302 |
| 410 | 20240902 | 114900 | 14696608350 | 36050 | 36000 | 36050 | 35950 | 150 |
| 411 | 20240902 | 114800 | 14691204850 | 36000 | 36000 | 36000 | 36000 | 253 |
| 412 | 20240902 | 114700 | 14682096850 | 36100 | 36050 | 36100 | 36000 | 301 |
| 413 | 20240902 | 114600 | 14671246450 | 36050 | 36050 | 36050 | 36050 | 25 |
| 414 | 20240902 | 114500 | 14670345200 | 36000 | 36000 | 36000 | 36000 | 348 |
| 415 | 20240902 | 114400 | 14657817200 | 36000 | 35850 | 36000 | 35850 | 437 |
| 416 | 20240902 | 114300 | 14642115100 | 35900 | 35900 | 35900 | 35850 | 274 |
| 417 | 20240902 | 114200 | 14632284800 | 35950 | 35900 | 35950 | 35900 | 408 |
| 418 | 20240902 | 114100 | 14617633600 | 35950 | 35950 | 35950 | 35900 | 53 |
| 419 | 20240902 | 114000 | 14615728300 | 35950 | 35950 | 35950 | 35900 | 176 |
| 420 | 20240902 | 113900 | 14609401600 | 35950 | 35900 | 35950 | 35900 | 89 |
| 421 | 20240902 | 113800 | 14606206350 | 35900 | 35900 | 35900 | 35900 | 196 |
| 422 | 20240902 | 113700 | 14599169950 | 35850 | 35850 | 35900 | 35800 | 861 |
| 423 | 20240902 | 113600 | 14568338500 | 35900 | 35900 | 35900 | 35900 | 11 |
| 424 | 20240902 | 113500 | 14567943600 | 35900 | 35900 | 35900 | 35850 | 201 |
| 425 | 20240902 | 113400 | 14560732750 | 35950 | 36050 | 36100 | 35900 | 884 |
| 426 | 20240902 | 113300 | 14528931050 | 36050 | 36000 | 36100 | 36000 | 123 |
| 427 | 20240902 | 113200 | 14524494800 | 36000 | 36050 | 36100 | 36000 | 481 |
| 428 | 20240902 | 113100 | 14507151100 | 36100 | 36050 | 36100 | 36050 | 291 |
| 429 | 20240902 | 113000 | 14496651900 | 36100 | 36100 | 36150 | 36100 | 1054 |
| 430 | 20240902 | 112900 | 14458602400 | 36050 | 36100 | 36100 | 36050 | 248 |
| 431 | 20240902 | 112800 | 14449653050 | 36100 | 36050 | 36100 | 36000 | 273 |
| 432 | 20240902 | 112700 | 14439807300 | 36050 | 36000 | 36100 | 36000 | 209 |
| 433 | 20240902 | 112600 | 14432276950 | 36000 | 36000 | 36050 | 36000 | 281 |
| 434 | 20240902 | 112500 | 14422150200 | 36000 | 35950 | 36000 | 35950 | 407 |
| 435 | 20240902 | 112400 | 14407501250 | 35950 | 35900 | 35950 | 35900 | 174 |
| 436 | 20240902 | 112300 | 14401251000 | 35950 | 36000 | 36000 | 35900 | 1396 |
| 437 | 20240902 | 112200 | 14351129150 | 36000 | 36000 | 36000 | 35900 | 1454 |
| 438 | 20240902 | 112100 | 14298850550 | 36000 | 35950 | 36000 | 35950 | 185 |
| 439 | 20240902 | 112000 | 14292199100 | 36000 | 35950 | 36000 | 35950 | 671 |
| 440 | 20240902 | 111900 | 14268048650 | 36000 | 35950 | 36000 | 35900 | 772 |
| 441 | 20240902 | 111800 | 14240290700 | 35950 | 35950 | 35950 | 35900 | 379 |
| 442 | 20240902 | 111700 | 14226665750 | 35900 | 35850 | 35950 | 35800 | 525 |
| 443 | 20240902 | 111600 | 14207831250 | 35800 | 35700 | 35800 | 35700 | 438 |
| 444 | 20240902 | 111500 | 14192163150 | 35700 | 35650 | 35750 | 35650 | 268 |
| 445 | 20240902 | 111400 | 14182588850 | 35650 | 35550 | 35650 | 35550 | 528 |
| 446 | 20240902 | 111300 | 14163784850 | 35550 | 35750 | 35750 | 35500 | 3184 |
| 447 | 20240902 | 111200 | 14050318600 | 35800 | 35800 | 35800 | 35750 | 154 |
| 448 | 20240902 | 111100 | 14044807750 | 35800 | 35750 | 35800 | 35750 | 202 |
| 449 | 20240902 | 111000 | 14037583100 | 35750 | 35650 | 35750 | 35650 | 746 |
| 450 | 20240902 | 110900 | 14010967250 | 35650 | 35600 | 35700 | 35500 | 2311 |
| 451 | 20240902 | 110800 | 13928777850 | 35650 | 35700 | 35700 | 35600 | 2568 |
| 452 | 20240902 | 110700 | 13837244450 | 35600 | 35700 | 35700 | 35600 | 716 |
| 453 | 20240902 | 110600 | 13811721100 | 35650 | 35700 | 35800 | 35650 | 2064 |
| 454 | 20240902 | 110500 | 13738008950 | 35750 | 35750 | 35800 | 35700 | 1042 |
| 455 | 20240902 | 110400 | 13700752400 | 35800 | 35800 | 35800 | 35750 | 799 |
| 456 | 20240902 | 110300 | 13672156300 | 35750 | 35800 | 35850 | 35750 | 1880 |
| 457 | 20240902 | 110200 | 13604852500 | 35800 | 35900 | 35950 | 35800 | 2216 |
| 458 | 20240902 | 110100 | 13525378500 | 35900 | 36100 | 36100 | 35900 | 1779 |
| 459 | 20240902 | 110000 | 13461314500 | 36000 | 36000 | 36050 | 36000 | 120 |
| 460 | 20240902 | 105900 | 13456990300 | 36000 | 36100 | 36100 | 36000 | 448 |
| 461 | 20240902 | 105800 | 13440833750 | 36050 | 36050 | 36100 | 36050 | 326 |
| 462 | 20240902 | 105700 | 13429074750 | 36050 | 36050 | 36050 | 36000 | 312 |
| 463 | 20240902 | 105600 | 13417828050 | 36050 | 36050 | 36050 | 36000 | 348 |
| 464 | 20240902 | 105500 | 13405295850 | 36050 | 35950 | 36100 | 35950 | 783 |
| 465 | 20240902 | 105400 | 13377101300 | 36000 | 35950 | 36000 | 35950 | 256 |
| 466 | 20240902 | 105300 | 13367890700 | 35900 | 35950 | 35950 | 35900 | 573 |
| 467 | 20240902 | 105200 | 13347302800 | 35950 | 35950 | 36000 | 35900 | 732 |
| 468 | 20240902 | 105100 | 13321000750 | 35950 | 35900 | 35950 | 35900 | 269 |
| 469 | 20240902 | 105000 | 13311331650 | 35950 | 35950 | 36000 | 35900 | 724 |
| 470 | 20240902 | 104900 | 13285295050 | 36000 | 36100 | 36100 | 35950 | 613 |
| 471 | 20240902 | 104800 | 13263231800 | 36050 | 36100 | 36150 | 36000 | 200 |
| 472 | 20240902 | 104700 | 13256011950 | 36150 | 35900 | 36150 | 35900 | 878 |
| 473 | 20240902 | 104600 | 13224377250 | 35900 | 36000 | 36000 | 35900 | 212 |
| 474 | 20240902 | 104500 | 13216756550 | 35950 | 35950 | 35950 | 35850 | 468 |
| 475 | 20240902 | 104400 | 13199948100 | 35950 | 35850 | 36000 | 35850 | 1496 |
| 476 | 20240902 | 104300 | 13146153400 | 35850 | 35900 | 35900 | 35850 | 386 |
| 477 | 20240902 | 104200 | 13132296650 | 35900 | 35950 | 35950 | 35850 | 272 |
| 478 | 20240902 | 104100 | 13122535700 | 35950 | 36050 | 36050 | 35850 | 385 |
| 479 | 20240902 | 104000 | 13108692600 | 36100 | 35900 | 36100 | 35900 | 918 |
| 480 | 20240902 | 103900 | 13075690600 | 35900 | 35800 | 36000 | 35800 | 462 |
| 481 | 20240902 | 103800 | 13059131950 | 35800 | 35900 | 35950 | 35750 | 1271 |
| 482 | 20240902 | 103700 | 13013603750 | 35900 | 36100 | 36100 | 35900 | 895 |
| 483 | 20240902 | 103600 | 12981389100 | 36100 | 35900 | 36200 | 35900 | 1220 |
| 484 | 20240902 | 103500 | 12937345700 | 36000 | 35950 | 36000 | 35850 | 851 |
| 485 | 20240902 | 103400 | 12906811250 | 35900 | 35900 | 36000 | 35900 | 1046 |
| 486 | 20240902 | 103300 | 12869217550 | 35950 | 36000 | 36000 | 35900 | 522 |
| 487 | 20240902 | 103200 | 12850451300 | 36050 | 36000 | 36100 | 36000 | 985 |
| 488 | 20240902 | 103100 | 12814943400 | 36000 | 36050 | 36050 | 35900 | 2433 |
| 489 | 20240902 | 103000 | 12727437450 | 36050 | 36100 | 36150 | 36000 | 2192 |
| 490 | 20240902 | 102900 | 12648378350 | 36100 | 36150 | 36250 | 36100 | 323 |
| 491 | 20240902 | 102800 | 12636707000 | 36250 | 36150 | 36250 | 36100 | 927 |
| 492 | 20240902 | 102700 | 12603165850 | 36100 | 36150 | 36150 | 36100 | 199 |
| 493 | 20240902 | 102600 | 12595972750 | 36100 | 36100 | 36150 | 36050 | 1111 |
| 494 | 20240902 | 102500 | 12555836350 | 36050 | 35900 | 36100 | 35900 | 419 |
| 495 | 20240902 | 102400 | 12540751800 | 35900 | 35900 | 36050 | 35850 | 1826 |
| 496 | 20240902 | 102300 | 12475075300 | 35850 | 35900 | 36000 | 35850 | 1943 |
| 497 | 20240902 | 102200 | 12405298900 | 35900 | 36100 | 36150 | 35900 | 2978 |
| 498 | 20240902 | 102100 | 12298029700 | 36150 | 36150 | 36250 | 36100 | 2473 |
| 499 | 20240902 | 102000 | 12208628200 | 36200 | 36200 | 36200 | 36100 | 595 |
| 500 | 20240902 | 101900 | 12187098650 | 36200 | 36200 | 36250 | 36150 | 2048 |
| 501 | 20240902 | 101800 | 12113006250 | 36200 | 36250 | 36400 | 36200 | 1037 |
| 502 | 20240902 | 101700 | 12075355550 | 36250 | 36250 | 36300 | 36150 | 1301 |
| 503 | 20240902 | 101600 | 12028194000 | 36200 | 36300 | 36450 | 36100 | 4366 |
| 504 | 20240902 | 101500 | 11870046650 | 36300 | 36450 | 36500 | 36250 | 4928 |
| 505 | 20240902 | 101400 | 11690861050 | 36500 | 36500 | 36550 | 36450 | 2907 |
| 506 | 20240902 | 101300 | 11584742450 | 36500 | 36500 | 36550 | 36400 | 3364 |
| 507 | 20240902 | 101200 | 11461983750 | 36450 | 36200 | 36500 | 36200 | 9303 |
| 508 | 20240902 | 101100 | 11123705150 | 36200 | 36050 | 36250 | 36050 | 2550 |
| 509 | 20240902 | 101000 | 11031448200 | 36050 | 36000 | 36150 | 35900 | 3888 |
| 510 | 20240902 | 100900 | 10891264950 | 35950 | 36050 | 36050 | 35950 | 784 |
| 511 | 20240902 | 100800 | 10863049450 | 36050 | 36000 | 36100 | 35900 | 1419 |
| 512 | 20240902 | 100700 | 10812017450 | 36050 | 36150 | 36200 | 35950 | 810 |
| 513 | 20240902 | 100600 | 10782810200 | 36150 | 36150 | 36200 | 35900 | 2068 |
| 514 | 20240902 | 100500 | 10708163300 | 36150 | 36050 | 36150 | 35800 | 5695 |
| 515 | 20240902 | 100400 | 10503336650 | 36100 | 36200 | 36200 | 36050 | 3794 |
| 516 | 20240902 | 100300 | 10366293950 | 36250 | 36250 | 36350 | 36050 | 7601 |
| 517 | 20240902 | 100200 | 10090830550 | 36300 | 36150 | 36300 | 36100 | 5322 |
| 518 | 20240902 | 100100 | 9898216200 | 36150 | 36150 | 36200 | 36000 | 3636 |
| 519 | 20240902 | 100000 | 9766887900 | 36100 | 35900 | 36200 | 35850 | 13569 |
| 520 | 20240902 | 095900 | 9277600550 | 35850 | 35750 | 35850 | 35700 | 3288 |
| 521 | 20240902 | 095800 | 9160010850 | 35700 | 35700 | 35800 | 35700 | 2903 |
| 522 | 20240902 | 095700 | 9056276700 | 35700 | 35550 | 35750 | 35500 | 1549 |
| 523 | 20240902 | 095600 | 9001044550 | 35550 | 35500 | 35650 | 35500 | 1733 |
| 524 | 20240902 | 095500 | 8939402400 | 35500 | 35600 | 35650 | 35500 | 1826 |
| 525 | 20240902 | 095400 | 8874396100 | 35650 | 35900 | 35900 | 35650 | 2981 |
| 526 | 20240902 | 095300 | 8767686500 | 35900 | 35900 | 35950 | 35850 | 1303 |
| 527 | 20240902 | 095200 | 8720928050 | 35900 | 35650 | 35900 | 35650 | 2119 |
| 528 | 20240902 | 095100 | 8645180900 | 35600 | 35750 | 35750 | 35600 | 1601 |
| 529 | 20240902 | 095000 | 8588021500 | 35750 | 35950 | 35950 | 35650 | 5303 |
| 530 | 20240902 | 094900 | 8398261200 | 35950 | 35850 | 36000 | 35850 | 6106 |
| 531 | 20240902 | 094800 | 8178646600 | 35900 | 35900 | 35950 | 35750 | 2125 |
| 532 | 20240902 | 094700 | 8102468200 | 35900 | 35900 | 35950 | 35750 | 5087 |
| 533 | 20240902 | 094600 | 7920065800 | 35900 | 35950 | 35950 | 35900 | 1579 |
| 534 | 20240902 | 094500 | 7863321050 | 35900 | 35900 | 35950 | 35800 | 3507 |
| 535 | 20240902 | 094400 | 7737455000 | 35900 | 35800 | 35900 | 35650 | 9912 |
| 536 | 20240902 | 094300 | 7382771550 | 35800 | 35850 | 35900 | 35750 | 3723 |
| 537 | 20240902 | 094200 | 7249398600 | 35850 | 35700 | 35850 | 35650 | 4300 |
| 538 | 20240902 | 094100 | 7095657800 | 35700 | 35450 | 35700 | 35400 | 6714 |
| 539 | 20240902 | 094000 | 6856745600 | 35450 | 35500 | 35500 | 35400 | 2155 |
| 540 | 20240902 | 093900 | 6780362200 | 35450 | 35550 | 35600 | 35450 | 2980 |
| 541 | 20240902 | 093800 | 6674480850 | 35550 | 35600 | 35600 | 35500 | 1992 |
| 542 | 20240902 | 093700 | 6603593400 | 35600 | 35700 | 35700 | 35450 | 2834 |
| 543 | 20240902 | 093600 | 6502705550 | 35650 | 35550 | 35750 | 35350 | 4175 |
| 544 | 20240902 | 093500 | 6354243200 | 35550 | 35700 | 35750 | 35500 | 3834 |
| 545 | 20240902 | 093400 | 6217617300 | 35700 | 35550 | 35700 | 35500 | 5976 |
| 546 | 20240902 | 093300 | 6004761900 | 35550 | 35350 | 35550 | 35300 | 5169 |
| 547 | 20240902 | 093200 | 5821563400 | 35300 | 35550 | 35550 | 35000 | 6107 |
| 548 | 20240902 | 093100 | 5605706100 | 35500 | 35500 | 35600 | 35400 | 5722 |
| 549 | 20240902 | 093000 | 5402385550 | 35500 | 34800 | 35500 | 34750 | 9927 |
| 550 | 20240902 | 092900 | 5052639400 | 34750 | 34750 | 34900 | 34700 | 618 |
| 551 | 20240902 | 092800 | 5031135200 | 34750 | 34550 | 34750 | 34500 | 929 |
| 552 | 20240902 | 092700 | 4998985700 | 34500 | 34650 | 34650 | 34450 | 5445 |
| 553 | 20240902 | 092600 | 4810936250 | 34650 | 34850 | 34850 | 34650 | 2826 |
| 554 | 20240902 | 092500 | 4712862700 | 34850 | 34900 | 35000 | 34800 | 3309 |
| 555 | 20240902 | 092400 | 4597180800 | 34900 | 34550 | 34900 | 34550 | 1789 |
| 556 | 20240902 | 092300 | 4535069900 | 34700 | 34700 | 34700 | 34500 | 5853 |
| 557 | 20240902 | 092200 | 4332544050 | 34700 | 34550 | 34800 | 34550 | 1737 |
| 558 | 20240902 | 092100 | 4272327350 | 34550 | 34700 | 34700 | 34550 | 4095 |
| 559 | 20240902 | 092000 | 4130519450 | 34650 | 34800 | 34850 | 34650 | 4529 |
| 560 | 20240902 | 091900 | 3973085150 | 34850 | 35200 | 35200 | 34800 | 8460 |
| 561 | 20240902 | 091800 | 3677293650 | 35150 | 35300 | 35300 | 35100 | 2941 |
| 562 | 20240902 | 091700 | 3573672300 | 35300 | 35050 | 35300 | 34900 | 6080 |
| 563 | 20240902 | 091600 | 3360308950 | 35100 | 34900 | 35250 | 34850 | 5005 |
| 564 | 20240902 | 091500 | 3184902700 | 34900 | 35350 | 35350 | 34800 | 6490 |
| 565 | 20240902 | 091400 | 2957336300 | 35350 | 34600 | 35350 | 34500 | 12606 |
| 566 | 20240902 | 091300 | 2515436400 | 34650 | 34700 | 34700 | 34450 | 4549 |
| 567 | 20240902 | 091200 | 2358300950 | 34600 | 34700 | 35000 | 34550 | 9387 |
| 568 | 20240902 | 091100 | 2031381650 | 34850 | 34900 | 34900 | 34600 | 2692 |
| 569 | 20240902 | 091000 | 1937702850 | 34800 | 34500 | 34900 | 34500 | 7913 |
| 570 | 20240902 | 090900 | 1663132200 | 34450 | 34600 | 34700 | 34350 | 4901 |
| 571 | 20240902 | 090800 | 1493810150 | 34600 | 34250 | 34600 | 34200 | 6298 |
| 572 | 20240902 | 090700 | 1277218850 | 34350 | 34150 | 34400 | 34100 | 6184 |
| 573 | 20240902 | 090600 | 1065321350 | 34150 | 33900 | 34150 | 33700 | 2959 |
| 574 | 20240902 | 090500 | 964742150 | 33650 | 33900 | 34100 | 33650 | 2411 |
| 575 | 20240902 | 090400 | 883301950 | 33900 | 33950 | 34200 | 33900 | 6943 |
| 576 | 20240902 | 090300 | 646554550 | 33950 | 33550 | 33950 | 33500 | 3979 |
| 577 | 20240902 | 090200 | 512491100 | 33500 | 33600 | 33700 | 33450 | 1554 |
| 578 | 20240902 | 090100 | 460432900 | 33600 | 33900 | 33900 | 33400 | 8669 |
| 579 | 20240902 | 090000 | 169352050 | 33950 | 34100 | 34100 | 33800 | 4977 |