31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 183700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 4705 |
| 3 | 20240904 | 183600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20240904 | 183500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20240904 | 183400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20240904 | 183300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20240904 | 183200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20240904 | 183100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20240904 | 183000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20240904 | 182900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20240904 | 182800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20240904 | 182700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20240904 | 182600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20240904 | 182500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20240904 | 182400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20240904 | 182300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20240904 | 182200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20240904 | 182100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20240904 | 182000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20240904 | 181900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20240904 | 181800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20240904 | 181700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20240904 | 181600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20240904 | 181500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20240904 | 181400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20240904 | 181300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20240904 | 181200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20240904 | 181100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20240904 | 181000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20240904 | 180900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20240904 | 180800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20240904 | 180700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 4705 |
| 33 | 20240904 | 180600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20240904 | 180500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20240904 | 180400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20240904 | 180300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20240904 | 180200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20240904 | 180100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20240904 | 180000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20240904 | 175900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20240904 | 175800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20240904 | 175700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20240904 | 175600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20240904 | 175500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20240904 | 175400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20240904 | 175300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20240904 | 175200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20240904 | 175100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20240904 | 175000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20240904 | 174900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20240904 | 174800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20240904 | 174700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20240904 | 174600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20240904 | 174500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20240904 | 174400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20240904 | 174300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20240904 | 174200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20240904 | 174100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20240904 | 174000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20240904 | 173900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20240904 | 173800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20240904 | 173700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 4705 |
| 63 | 20240904 | 173600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20240904 | 173500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20240904 | 173400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20240904 | 173300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20240904 | 173200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20240904 | 173100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20240904 | 173000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20240904 | 172900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20240904 | 172800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20240904 | 172700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20240904 | 172600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20240904 | 172500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20240904 | 172400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20240904 | 172300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20240904 | 172200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20240904 | 172100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20240904 | 172000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20240904 | 171900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20240904 | 171800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20240904 | 171700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20240904 | 171600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20240904 | 171500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20240904 | 171400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20240904 | 171300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20240904 | 171200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20240904 | 171100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20240904 | 171000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20240904 | 170900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20240904 | 170800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20240904 | 170700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 4705 |
| 93 | 20240904 | 170600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20240904 | 170500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20240904 | 170400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20240904 | 170300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20240904 | 170200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20240904 | 170100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20240904 | 170000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20240904 | 165900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20240904 | 165800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20240904 | 165700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20240904 | 165600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20240904 | 165500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20240904 | 165400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20240904 | 165300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20240904 | 165200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20240904 | 165100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20240904 | 165000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20240904 | 164900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20240904 | 164800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20240904 | 164700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20240904 | 164600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20240904 | 164500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20240904 | 164400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20240904 | 164300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20240904 | 164200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20240904 | 164100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20240904 | 164000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20240904 | 163900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20240904 | 163800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20240904 | 163700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 4705 |
| 123 | 20240904 | 163600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20240904 | 163500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20240904 | 163400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20240904 | 163300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20240904 | 163200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20240904 | 163100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20240904 | 163000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20240904 | 162900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20240904 | 162800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20240904 | 162700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20240904 | 162600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20240904 | 162500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20240904 | 162400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20240904 | 162300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20240904 | 162200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20240904 | 162100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20240904 | 162000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20240904 | 161900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20240904 | 161800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20240904 | 161700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20240904 | 161600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20240904 | 161500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20240904 | 161400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20240904 | 161300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20240904 | 161200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20240904 | 161100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20240904 | 161000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20240904 | 160900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20240904 | 160800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20240904 | 160700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 4705 |
| 153 | 20240904 | 160600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20240904 | 160500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20240904 | 160400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20240904 | 160300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20240904 | 160200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20240904 | 160100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20240904 | 160000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20240904 | 155900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20240904 | 155800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20240904 | 155700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20240904 | 155600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20240904 | 155500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20240904 | 155400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20240904 | 155300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20240904 | 155200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20240904 | 155100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20240904 | 155000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20240904 | 154900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20240904 | 154800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20240904 | 154700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20240904 | 154600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20240904 | 154500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20240904 | 154400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20240904 | 154300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20240904 | 154200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20240904 | 154100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20240904 | 154000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20240904 | 153900 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20240904 | 153800 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20240904 | 153700 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 4705 |
| 183 | 20240904 | 153600 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20240904 | 153500 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20240904 | 153400 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20240904 | 153300 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20240904 | 153200 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20240904 | 153100 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20240904 | 153000 | 9464404200 | 35250 | 35250 | 35250 | 35250 | 4705 |
| 190 | 20240904 | 152900 | 9298552950 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20240904 | 152800 | 9298552950 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20240904 | 152700 | 9298552950 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20240904 | 152600 | 9298552950 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20240904 | 152500 | 9298552950 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20240904 | 152400 | 9298552950 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20240904 | 152300 | 9298552950 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20240904 | 152200 | 9298552950 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20240904 | 152100 | 9298552950 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20240904 | 152000 | 9298552950 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20240904 | 151900 | 9298552950 | 35150 | 34900 | 35150 | 34900 | 1673 |
| 201 | 20240904 | 151800 | 9239963550 | 34850 | 34950 | 34950 | 34850 | 1704 |
| 202 | 20240904 | 151700 | 9180502350 | 34900 | 34950 | 35000 | 34900 | 583 |
| 203 | 20240904 | 151600 | 9160134300 | 34950 | 35000 | 35000 | 34950 | 805 |
| 204 | 20240904 | 151500 | 9131991200 | 34950 | 35000 | 35000 | 34950 | 382 |
| 205 | 20240904 | 151400 | 9118639950 | 34950 | 35000 | 35000 | 34950 | 282 |
| 206 | 20240904 | 151300 | 9108772900 | 35000 | 35000 | 35000 | 34950 | 73 |
| 207 | 20240904 | 151200 | 9106217950 | 35000 | 34950 | 35000 | 34950 | 446 |
| 208 | 20240904 | 151100 | 9090630000 | 35000 | 35000 | 35000 | 34950 | 559 |
| 209 | 20240904 | 151000 | 9071072500 | 34950 | 34950 | 35000 | 34950 | 659 |
| 210 | 20240904 | 150900 | 9048037300 | 35000 | 34950 | 35000 | 34950 | 382 |
| 211 | 20240904 | 150800 | 9034673600 | 34950 | 35000 | 35000 | 34950 | 243 |
| 212 | 20240904 | 150700 | 9026172450 | 35000 | 35000 | 35000 | 34950 | 260 |
| 213 | 20240904 | 150600 | 9017073450 | 35000 | 35050 | 35050 | 35000 | 87 |
| 214 | 20240904 | 150500 | 9014027950 | 35050 | 35050 | 35050 | 35000 | 213 |
| 215 | 20240904 | 150400 | 9006571450 | 35000 | 35100 | 35100 | 35000 | 263 |
| 216 | 20240904 | 150300 | 8997360250 | 35100 | 35100 | 35100 | 35050 | 958 |
| 217 | 20240904 | 150200 | 8963760550 | 35150 | 35100 | 35150 | 35100 | 171 |
| 218 | 20240904 | 150100 | 8957753850 | 35100 | 35100 | 35100 | 35100 | 81 |
| 219 | 20240904 | 150000 | 8954910750 | 35100 | 35100 | 35100 | 35000 | 62 |
| 220 | 20240904 | 145900 | 8952736950 | 35100 | 35150 | 35150 | 35100 | 171 |
| 221 | 20240904 | 145800 | 8946728900 | 35100 | 35000 | 35100 | 35000 | 225 |
| 222 | 20240904 | 145700 | 8938833400 | 35000 | 35050 | 35150 | 35000 | 1508 |
| 223 | 20240904 | 145600 | 8886009200 | 35000 | 35050 | 35050 | 35000 | 554 |
| 224 | 20240904 | 145500 | 8866601600 | 35050 | 34900 | 35050 | 34900 | 1553 |
| 225 | 20240904 | 145400 | 8812254950 | 34950 | 34900 | 34950 | 34900 | 126 |
| 226 | 20240904 | 145300 | 8807856500 | 34950 | 34950 | 34950 | 34950 | 2 |
| 227 | 20240904 | 145200 | 8807786600 | 34950 | 34950 | 34950 | 34900 | 113 |
| 228 | 20240904 | 145100 | 8803839750 | 34950 | 34800 | 34950 | 34800 | 362 |
| 229 | 20240904 | 145000 | 8791228400 | 34800 | 34800 | 34850 | 34800 | 1154 |
| 230 | 20240904 | 144900 | 8751068950 | 34850 | 34850 | 34850 | 34850 | 722 |
| 231 | 20240904 | 144800 | 8725907250 | 34850 | 35000 | 35000 | 34850 | 1491 |
| 232 | 20240904 | 144700 | 8673833250 | 35000 | 35100 | 35100 | 35000 | 789 |
| 233 | 20240904 | 144600 | 8646183400 | 35100 | 35100 | 35100 | 35050 | 39 |
| 234 | 20240904 | 144500 | 8644814650 | 35100 | 35050 | 35100 | 35050 | 646 |
| 235 | 20240904 | 144400 | 8622171850 | 35050 | 34950 | 35050 | 34950 | 942 |
| 236 | 20240904 | 144300 | 8589246150 | 35000 | 34950 | 35000 | 34950 | 269 |
| 237 | 20240904 | 144200 | 8579836200 | 35000 | 35050 | 35050 | 34950 | 259 |
| 238 | 20240904 | 144100 | 8570782200 | 35050 | 35050 | 35050 | 35000 | 1243 |
| 239 | 20240904 | 144000 | 8527271100 | 35100 | 35050 | 35100 | 35050 | 132 |
| 240 | 20240904 | 143900 | 8522640450 | 35050 | 35000 | 35100 | 35000 | 173 |
| 241 | 20240904 | 143800 | 8516584800 | 35000 | 35050 | 35050 | 35000 | 110 |
| 242 | 20240904 | 143700 | 8512729750 | 35100 | 35150 | 35150 | 35050 | 745 |
| 243 | 20240904 | 143600 | 8486581350 | 35150 | 35150 | 35150 | 35150 | 5 |
| 244 | 20240904 | 143500 | 8486405600 | 35150 | 35200 | 35200 | 35150 | 1015 |
| 245 | 20240904 | 143400 | 8450718650 | 35250 | 35300 | 35300 | 35200 | 1476 |
| 246 | 20240904 | 143300 | 8398737750 | 35300 | 35300 | 35300 | 35300 | 148 |
| 247 | 20240904 | 143200 | 8393513350 | 35300 | 35300 | 35350 | 35250 | 57 |
| 248 | 20240904 | 143100 | 8391501250 | 35350 | 35350 | 35350 | 35300 | 132 |
| 249 | 20240904 | 143000 | 8386835700 | 35350 | 35350 | 35350 | 35250 | 606 |
| 250 | 20240904 | 142900 | 8365452800 | 35350 | 35350 | 35350 | 35300 | 140 |
| 251 | 20240904 | 142800 | 8360504750 | 35300 | 35300 | 35300 | 35300 | 5 |
| 252 | 20240904 | 142700 | 8360328250 | 35350 | 35300 | 35350 | 35300 | 144 |
| 253 | 20240904 | 142600 | 8355243400 | 35250 | 35150 | 35250 | 35150 | 240 |
| 254 | 20240904 | 142500 | 8346792350 | 35150 | 35150 | 35150 | 35000 | 1021 |
| 255 | 20240904 | 142400 | 8310966800 | 35200 | 35200 | 35200 | 35150 | 229 |
| 256 | 20240904 | 142300 | 8302915150 | 35150 | 35150 | 35150 | 35150 | 12 |
| 257 | 20240904 | 142200 | 8302493350 | 35150 | 35150 | 35200 | 35150 | 60 |
| 258 | 20240904 | 142100 | 8300384300 | 35150 | 35100 | 35150 | 35050 | 877 |
| 259 | 20240904 | 142000 | 8269600100 | 35100 | 35050 | 35100 | 35050 | 232 |
| 260 | 20240904 | 141900 | 8261467000 | 35050 | 35000 | 35050 | 34950 | 164 |
| 261 | 20240904 | 141800 | 8255732450 | 35000 | 34900 | 35000 | 34900 | 259 |
| 262 | 20240904 | 141700 | 8246668150 | 35000 | 35000 | 35000 | 34900 | 89 |
| 263 | 20240904 | 141600 | 8243556150 | 35000 | 34900 | 35000 | 34900 | 51 |
| 264 | 20240904 | 141500 | 8241774600 | 34950 | 34900 | 34950 | 34850 | 445 |
| 265 | 20240904 | 141400 | 8226243500 | 34900 | 34850 | 34950 | 34850 | 151 |
| 266 | 20240904 | 141300 | 8220976600 | 34850 | 34950 | 34950 | 34800 | 247 |
| 267 | 20240904 | 141200 | 8212359850 | 34950 | 34800 | 34950 | 34800 | 139 |
| 268 | 20240904 | 141100 | 8207522200 | 34800 | 35000 | 35000 | 34800 | 978 |
| 269 | 20240904 | 141000 | 8173473750 | 34850 | 34850 | 35000 | 34850 | 419 |
| 270 | 20240904 | 140900 | 8158867550 | 34850 | 34850 | 34850 | 34850 | 532 |
| 271 | 20240904 | 140800 | 8140327350 | 34850 | 34900 | 34950 | 34800 | 943 |
| 272 | 20240904 | 140700 | 8107479800 | 34900 | 34900 | 34900 | 34850 | 1271 |
| 273 | 20240904 | 140600 | 8063144000 | 34900 | 35000 | 35100 | 34900 | 4156 |
| 274 | 20240904 | 140500 | 7917739350 | 35050 | 35050 | 35050 | 35000 | 191 |
| 275 | 20240904 | 140400 | 7911045450 | 35100 | 35050 | 35100 | 35000 | 161 |
| 276 | 20240904 | 140300 | 7905402550 | 35050 | 35050 | 35100 | 35050 | 1156 |
| 277 | 20240904 | 140200 | 7864879750 | 35100 | 35100 | 35100 | 35100 | 39 |
| 278 | 20240904 | 140100 | 7863510850 | 35100 | 35100 | 35100 | 35050 | 117 |
| 279 | 20240904 | 140000 | 7859404250 | 35100 | 35200 | 35200 | 35100 | 209 |
| 280 | 20240904 | 135900 | 7852067950 | 35200 | 35200 | 35200 | 35100 | 206 |
| 281 | 20240904 | 135800 | 7844824250 | 35200 | 35200 | 35200 | 35100 | 11 |
| 282 | 20240904 | 135700 | 7844437250 | 35200 | 35150 | 35200 | 35150 | 277 |
| 283 | 20240904 | 135600 | 7834699350 | 35100 | 35150 | 35150 | 35100 | 72 |
| 284 | 20240904 | 135500 | 7832171100 | 35150 | 35100 | 35150 | 35100 | 238 |
| 285 | 20240904 | 135400 | 7823816600 | 35100 | 35200 | 35200 | 35100 | 12 |
| 286 | 20240904 | 135300 | 7823395200 | 35100 | 35150 | 35150 | 35100 | 318 |
| 287 | 20240904 | 135200 | 7812217600 | 35150 | 35150 | 35150 | 35150 | 71 |
| 288 | 20240904 | 135100 | 7809721950 | 35150 | 35250 | 35250 | 35150 | 507 |
| 289 | 20240904 | 135000 | 7791880800 | 35250 | 35250 | 35250 | 35250 | 205 |
| 290 | 20240904 | 134900 | 7784654550 | 35250 | 35250 | 35300 | 35250 | 155 |
| 291 | 20240904 | 134800 | 7779190750 | 35250 | 35300 | 35300 | 35250 | 238 |
| 292 | 20240904 | 134700 | 7770801200 | 35250 | 35300 | 35300 | 35250 | 3 |
| 293 | 20240904 | 134600 | 7770695350 | 35300 | 35350 | 35350 | 35250 | 82 |
| 294 | 20240904 | 134500 | 7767802150 | 35300 | 35350 | 35350 | 35250 | 435 |
| 295 | 20240904 | 134400 | 7752457300 | 35400 | 35250 | 35400 | 35250 | 29 |
| 296 | 20240904 | 134300 | 7751434250 | 35250 | 35250 | 35250 | 35250 | 15 |
| 297 | 20240904 | 134200 | 7750905500 | 35300 | 35250 | 35300 | 35200 | 64 |
| 298 | 20240904 | 134100 | 7748649300 | 35200 | 35250 | 35250 | 35200 | 46 |
| 299 | 20240904 | 134000 | 7747029800 | 35250 | 35300 | 35300 | 35250 | 31 |
| 300 | 20240904 | 133900 | 7745936550 | 35300 | 35300 | 35300 | 35300 | 5 |
| 301 | 20240904 | 133800 | 7745760050 | 35300 | 35300 | 35300 | 35300 | 22 |
| 302 | 20240904 | 133700 | 7744983450 | 35200 | 35300 | 35400 | 35200 | 362 |
| 303 | 20240904 | 133600 | 7732231850 | 35400 | 35400 | 35400 | 35300 | 47 |
| 304 | 20240904 | 133500 | 7730569050 | 35400 | 35400 | 35400 | 35400 | 1 |
| 305 | 20240904 | 133400 | 7730533650 | 35200 | 35350 | 35400 | 35200 | 76 |
| 306 | 20240904 | 133300 | 7727850600 | 35450 | 35350 | 35450 | 35350 | 286 |
| 307 | 20240904 | 133200 | 7717726150 | 35350 | 35350 | 35350 | 35200 | 219 |
| 308 | 20240904 | 133100 | 7709984650 | 35350 | 35150 | 35350 | 35150 | 105 |
| 309 | 20240904 | 133000 | 7706292900 | 35150 | 35200 | 35200 | 35150 | 1004 |
| 310 | 20240904 | 132900 | 7670987550 | 35150 | 35300 | 35300 | 35150 | 372 |
| 311 | 20240904 | 132800 | 7657898800 | 35200 | 35450 | 35450 | 35200 | 397 |
| 312 | 20240904 | 132700 | 7643876950 | 35350 | 35400 | 35400 | 35350 | 140 |
| 313 | 20240904 | 132600 | 7638923100 | 35400 | 35400 | 35500 | 35400 | 169 |
| 314 | 20240904 | 132500 | 7632937900 | 35400 | 35450 | 35500 | 35400 | 213 |
| 315 | 20240904 | 132400 | 7625397100 | 35400 | 35500 | 35500 | 35400 | 448 |
| 316 | 20240904 | 132300 | 7609526800 | 35500 | 35400 | 35500 | 35350 | 224 |
| 317 | 20240904 | 132200 | 7601595850 | 35400 | 35300 | 35400 | 35300 | 207 |
| 318 | 20240904 | 132100 | 7594279100 | 35300 | 35250 | 35300 | 35250 | 432 |
| 319 | 20240904 | 132000 | 7579033050 | 35250 | 35250 | 35250 | 35200 | 195 |
| 320 | 20240904 | 131900 | 7572159950 | 35250 | 35150 | 35250 | 35150 | 149 |
| 321 | 20240904 | 131800 | 7566913850 | 35150 | 35150 | 35250 | 35150 | 85 |
| 322 | 20240904 | 131700 | 7563925900 | 35250 | 35150 | 35250 | 35050 | 2156 |
| 323 | 20240904 | 131600 | 7488147150 | 35150 | 35250 | 35250 | 35100 | 847 |
| 324 | 20240904 | 131500 | 7458369450 | 35250 | 35400 | 35400 | 35250 | 332 |
| 325 | 20240904 | 131400 | 7446641300 | 35450 | 35500 | 35550 | 35400 | 426 |
| 326 | 20240904 | 131300 | 7431526850 | 35500 | 35500 | 35500 | 35450 | 405 |
| 327 | 20240904 | 131200 | 7417150900 | 35500 | 35550 | 35550 | 35450 | 495 |
| 328 | 20240904 | 131100 | 7399572500 | 35550 | 35450 | 35550 | 35450 | 244 |
| 329 | 20240904 | 131000 | 7390919450 | 35450 | 35500 | 35550 | 35400 | 367 |
| 330 | 20240904 | 130900 | 7377901650 | 35500 | 35450 | 35500 | 35450 | 1198 |
| 331 | 20240904 | 130800 | 7335378450 | 35450 | 35400 | 35450 | 35400 | 680 |
| 332 | 20240904 | 130700 | 7311280850 | 35400 | 35350 | 35400 | 35350 | 87 |
| 333 | 20240904 | 130600 | 7308203600 | 35300 | 35350 | 35400 | 35300 | 259 |
| 334 | 20240904 | 130500 | 7299049200 | 35300 | 35300 | 35300 | 35300 | 57 |
| 335 | 20240904 | 130400 | 7297037100 | 35400 | 35450 | 35450 | 35300 | 613 |
| 336 | 20240904 | 130300 | 7275370300 | 35500 | 35450 | 35550 | 35400 | 2392 |
| 337 | 20240904 | 130200 | 7190472000 | 35450 | 35250 | 35450 | 35250 | 733 |
| 338 | 20240904 | 130100 | 7164538350 | 35150 | 35150 | 35150 | 35150 | 3153 |
| 339 | 20240904 | 130000 | 7053710400 | 35150 | 35100 | 35150 | 35050 | 247 |
| 340 | 20240904 | 125900 | 7045051050 | 35100 | 35000 | 35100 | 35000 | 16 |
| 341 | 20240904 | 125800 | 7044490750 | 35000 | 35100 | 35100 | 34950 | 648 |
| 342 | 20240904 | 125700 | 7021810950 | 35050 | 34850 | 35100 | 34850 | 414 |
| 343 | 20240904 | 125600 | 7007319300 | 34850 | 34900 | 34900 | 34850 | 344 |
| 344 | 20240904 | 125500 | 6995327650 | 34900 | 34800 | 34950 | 34750 | 3891 |
| 345 | 20240904 | 125400 | 6859899950 | 34800 | 34950 | 34950 | 34800 | 814 |
| 346 | 20240904 | 125300 | 6831496800 | 34950 | 35050 | 35050 | 34950 | 1253 |
| 347 | 20240904 | 125200 | 6787657650 | 35000 | 35050 | 35100 | 35000 | 1332 |
| 348 | 20240904 | 125100 | 6741036850 | 35050 | 35100 | 35100 | 35000 | 2459 |
| 349 | 20240904 | 125000 | 6654962550 | 35100 | 35150 | 35150 | 35100 | 50 |
| 350 | 20240904 | 124900 | 6653207300 | 35150 | 35100 | 35150 | 35050 | 558 |
| 351 | 20240904 | 124800 | 6633634650 | 35100 | 35050 | 35100 | 35050 | 89 |
| 352 | 20240904 | 124700 | 6630513850 | 35050 | 35050 | 35050 | 35000 | 127 |
| 353 | 20240904 | 124600 | 6626064100 | 35000 | 35050 | 35100 | 35000 | 912 |
| 354 | 20240904 | 124500 | 6594109250 | 35050 | 35150 | 35150 | 35000 | 709 |
| 355 | 20240904 | 124400 | 6569272850 | 35050 | 35150 | 35150 | 35050 | 955 |
| 356 | 20240904 | 124300 | 6535791900 | 35100 | 35100 | 35200 | 35100 | 96 |
| 357 | 20240904 | 124200 | 6532421800 | 35100 | 35200 | 35200 | 35100 | 1918 |
| 358 | 20240904 | 124100 | 6465048850 | 35200 | 35200 | 35200 | 35200 | 251 |
| 359 | 20240904 | 124000 | 6456213650 | 35200 | 35200 | 35200 | 35150 | 437 |
| 360 | 20240904 | 123900 | 6440832050 | 35200 | 35150 | 35200 | 35150 | 2687 |
| 361 | 20240904 | 123800 | 6346379000 | 35150 | 35200 | 35200 | 35150 | 161 |
| 362 | 20240904 | 123700 | 6340712850 | 35200 | 35250 | 35250 | 35200 | 37 |
| 363 | 20240904 | 123600 | 6339408850 | 35250 | 35250 | 35250 | 35200 | 334 |
| 364 | 20240904 | 123500 | 6327645650 | 35250 | 35300 | 35300 | 35200 | 54 |
| 365 | 20240904 | 123400 | 6325744200 | 35150 | 35200 | 35200 | 35150 | 536 |
| 366 | 20240904 | 123300 | 6306877150 | 35200 | 35150 | 35200 | 35100 | 1323 |
| 367 | 20240904 | 123200 | 6260333750 | 35150 | 35150 | 35200 | 35100 | 182 |
| 368 | 20240904 | 123100 | 6253936600 | 35150 | 35300 | 35300 | 35150 | 783 |
| 369 | 20240904 | 123000 | 6226404800 | 35300 | 35200 | 35300 | 35200 | 1059 |
| 370 | 20240904 | 122900 | 6189124900 | 35200 | 35350 | 35350 | 35200 | 871 |
| 371 | 20240904 | 122800 | 6158408200 | 35350 | 35200 | 35400 | 35200 | 2237 |
| 372 | 20240904 | 122700 | 6079488250 | 35200 | 35300 | 35300 | 35200 | 177 |
| 373 | 20240904 | 122600 | 6073247350 | 35300 | 35250 | 35300 | 35200 | 612 |
| 374 | 20240904 | 122500 | 6051677050 | 35250 | 35250 | 35350 | 35250 | 278 |
| 375 | 20240904 | 122400 | 6041867100 | 35250 | 35350 | 35400 | 35250 | 1015 |
| 376 | 20240904 | 122300 | 6006041950 | 35350 | 35450 | 35450 | 35350 | 722 |
| 377 | 20240904 | 122200 | 5980501800 | 35450 | 35400 | 35450 | 35400 | 235 |
| 378 | 20240904 | 122100 | 5972179050 | 35400 | 35400 | 35450 | 35400 | 688 |
| 379 | 20240904 | 122000 | 5947801850 | 35400 | 35500 | 35500 | 35400 | 477 |
| 380 | 20240904 | 121900 | 5930886150 | 35500 | 35500 | 35500 | 35400 | 1050 |
| 381 | 20240904 | 121800 | 5893655850 | 35550 | 35500 | 35550 | 35500 | 244 |
| 382 | 20240904 | 121700 | 5884993100 | 35500 | 35500 | 35500 | 35450 | 138 |
| 383 | 20240904 | 121600 | 5880095150 | 35450 | 35450 | 35500 | 35450 | 500 |
| 384 | 20240904 | 121500 | 5862363650 | 35450 | 35500 | 35500 | 35450 | 603 |
| 385 | 20240904 | 121400 | 5840977250 | 35500 | 35500 | 35500 | 35450 | 73 |
| 386 | 20240904 | 121300 | 5838387750 | 35500 | 35550 | 35550 | 35450 | 690 |
| 387 | 20240904 | 121200 | 5813894050 | 35500 | 35500 | 35500 | 35500 | 236 |
| 388 | 20240904 | 121100 | 5805516050 | 35500 | 35550 | 35550 | 35500 | 333 |
| 389 | 20240904 | 121000 | 5793683400 | 35500 | 35500 | 35500 | 35450 | 305 |
| 390 | 20240904 | 120900 | 5782862450 | 35500 | 35550 | 35550 | 35500 | 138 |
| 391 | 20240904 | 120800 | 5777963200 | 35500 | 35500 | 35550 | 35500 | 512 |
| 392 | 20240904 | 120700 | 5759786800 | 35550 | 35500 | 35550 | 35500 | 503 |
| 393 | 20240904 | 120600 | 5741906550 | 35500 | 35550 | 35550 | 35500 | 2630 |
| 394 | 20240904 | 120500 | 5648478400 | 35600 | 35650 | 35700 | 35550 | 1634 |
| 395 | 20240904 | 120400 | 5590301950 | 35700 | 35650 | 35700 | 35650 | 551 |
| 396 | 20240904 | 120300 | 5570648200 | 35650 | 35650 | 35700 | 35650 | 1214 |
| 397 | 20240904 | 120200 | 5527360150 | 35700 | 35700 | 35700 | 35650 | 491 |
| 398 | 20240904 | 120100 | 5509832200 | 35700 | 35650 | 35700 | 35650 | 15 |
| 399 | 20240904 | 120000 | 5509297200 | 35650 | 35700 | 35750 | 35650 | 145 |
| 400 | 20240904 | 115900 | 5504120650 | 35700 | 35700 | 35700 | 35650 | 372 |
| 401 | 20240904 | 115800 | 5490847650 | 35700 | 35800 | 35800 | 35700 | 1241 |
| 402 | 20240904 | 115700 | 5446541700 | 35700 | 35800 | 35800 | 35700 | 1023 |
| 403 | 20240904 | 115600 | 5410019000 | 35750 | 35750 | 35750 | 35750 | 117 |
| 404 | 20240904 | 115500 | 5405836250 | 35750 | 35750 | 35800 | 35700 | 979 |
| 405 | 20240904 | 115400 | 5370841900 | 35800 | 35750 | 35800 | 35750 | 1075 |
| 406 | 20240904 | 115300 | 5332410150 | 35800 | 35800 | 35800 | 35750 | 851 |
| 407 | 20240904 | 115200 | 5301980900 | 35850 | 35800 | 35850 | 35800 | 81 |
| 408 | 20240904 | 115100 | 5299081050 | 35800 | 35800 | 35850 | 35800 | 1536 |
| 409 | 20240904 | 115000 | 5244092100 | 35800 | 35900 | 35900 | 35800 | 237 |
| 410 | 20240904 | 114900 | 5235596750 | 35850 | 35850 | 35850 | 35800 | 135 |
| 411 | 20240904 | 114800 | 5230758500 | 35800 | 35850 | 35850 | 35800 | 12 |
| 412 | 20240904 | 114700 | 5230328500 | 35850 | 35800 | 35850 | 35800 | 55 |
| 413 | 20240904 | 114600 | 5228357500 | 35800 | 35850 | 35850 | 35800 | 1305 |
| 414 | 20240904 | 114500 | 5181579450 | 35850 | 35900 | 35900 | 35850 | 201 |
| 415 | 20240904 | 114400 | 5174364700 | 35900 | 35950 | 35950 | 35850 | 455 |
| 416 | 20240904 | 114300 | 5158030250 | 35900 | 35950 | 35950 | 35900 | 225 |
| 417 | 20240904 | 114200 | 5149952300 | 35950 | 35950 | 35950 | 35950 | 187 |
| 418 | 20240904 | 114100 | 5143229650 | 35950 | 35950 | 35950 | 35950 | 223 |
| 419 | 20240904 | 114000 | 5135212800 | 35950 | 36050 | 36050 | 35950 | 235 |
| 420 | 20240904 | 113900 | 5126752700 | 36050 | 36000 | 36050 | 36000 | 240 |
| 421 | 20240904 | 113800 | 5118107700 | 35950 | 35950 | 35950 | 35950 | 167 |
| 422 | 20240904 | 113700 | 5112104050 | 35900 | 35950 | 35950 | 35900 | 85 |
| 423 | 20240904 | 113600 | 5109052300 | 35950 | 35900 | 35950 | 35900 | 263 |
| 424 | 20240904 | 113500 | 5099609250 | 35950 | 35950 | 35950 | 35950 | 292 |
| 425 | 20240904 | 113400 | 5089111850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 426 | 20240904 | 113300 | 5089111850 | 35950 | 36100 | 36100 | 35950 | 14 |
| 427 | 20240904 | 113200 | 5088606750 | 36100 | 36100 | 36100 | 36100 | 1 |
| 428 | 20240904 | 113100 | 5088570650 | 36050 | 36000 | 36050 | 36000 | 50 |
| 429 | 20240904 | 113000 | 5086770500 | 36000 | 36100 | 36100 | 35950 | 374 |
| 430 | 20240904 | 112900 | 5073298850 | 36100 | 36100 | 36100 | 36100 | 91 |
| 431 | 20240904 | 112800 | 5070013750 | 36100 | 36050 | 36100 | 36050 | 169 |
| 432 | 20240904 | 112700 | 5063915050 | 36000 | 35950 | 36000 | 35950 | 328 |
| 433 | 20240904 | 112600 | 5052109400 | 35950 | 35900 | 36000 | 35900 | 515 |
| 434 | 20240904 | 112500 | 5033595600 | 35900 | 35850 | 35950 | 35850 | 46 |
| 435 | 20240904 | 112400 | 5031942350 | 35850 | 35950 | 35950 | 35850 | 512 |
| 436 | 20240904 | 112300 | 5013570800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 437 | 20240904 | 112200 | 5013570800 | 35900 | 35900 | 35900 | 35900 | 139 |
| 438 | 20240904 | 112100 | 5008580700 | 35900 | 35900 | 35900 | 35900 | 148 |
| 439 | 20240904 | 112000 | 5003267500 | 35900 | 35950 | 35950 | 35900 | 86 |
| 440 | 20240904 | 111900 | 5000180050 | 35900 | 35900 | 35900 | 35900 | 4 |
| 441 | 20240904 | 111800 | 5000036450 | 35900 | 35900 | 35900 | 35850 | 289 |
| 442 | 20240904 | 111700 | 4989661700 | 35850 | 35900 | 35900 | 35850 | 267 |
| 443 | 20240904 | 111600 | 4980076600 | 35900 | 35900 | 35900 | 35850 | 151 |
| 444 | 20240904 | 111500 | 4974656350 | 35850 | 35900 | 35900 | 35850 | 134 |
| 445 | 20240904 | 111400 | 4969847250 | 35900 | 35900 | 35900 | 35850 | 81 |
| 446 | 20240904 | 111300 | 4966942100 | 35900 | 35850 | 35900 | 35800 | 706 |
| 447 | 20240904 | 111200 | 4941641850 | 35850 | 35850 | 35900 | 35850 | 1076 |
| 448 | 20240904 | 111100 | 4903067050 | 35850 | 35900 | 35900 | 35850 | 105 |
| 449 | 20240904 | 111000 | 4899302750 | 35900 | 35900 | 35900 | 35850 | 308 |
| 450 | 20240904 | 110900 | 4888252400 | 35850 | 35950 | 35950 | 35850 | 112 |
| 451 | 20240904 | 110800 | 4884235350 | 35950 | 35900 | 35950 | 35850 | 1369 |
| 452 | 20240904 | 110700 | 4835098350 | 35950 | 35900 | 35950 | 35900 | 140 |
| 453 | 20240904 | 110600 | 4830071850 | 35900 | 35900 | 35950 | 35900 | 185 |
| 454 | 20240904 | 110500 | 4823428900 | 35950 | 35950 | 35950 | 35950 | 81 |
| 455 | 20240904 | 110400 | 4820516950 | 35950 | 35950 | 35950 | 35950 | 261 |
| 456 | 20240904 | 110300 | 4811134000 | 35950 | 35950 | 35950 | 35900 | 565 |
| 457 | 20240904 | 110200 | 4790832250 | 35950 | 35950 | 35950 | 35950 | 71 |
| 458 | 20240904 | 110100 | 4788279800 | 35950 | 36000 | 36000 | 35950 | 724 |
| 459 | 20240904 | 110000 | 4762251500 | 35950 | 36050 | 36100 | 35950 | 1328 |
| 460 | 20240904 | 105900 | 4714441800 | 36050 | 36100 | 36150 | 36000 | 186 |
| 461 | 20240904 | 105800 | 4707735100 | 36100 | 36050 | 36100 | 36050 | 275 |
| 462 | 20240904 | 105700 | 4697817550 | 36050 | 36050 | 36050 | 36050 | 53 |
| 463 | 20240904 | 105600 | 4695906900 | 36050 | 36000 | 36050 | 36000 | 246 |
| 464 | 20240904 | 105500 | 4687050850 | 36050 | 36150 | 36150 | 36050 | 846 |
| 465 | 20240904 | 105400 | 4656544700 | 36100 | 36100 | 36100 | 36100 | 532 |
| 466 | 20240904 | 105300 | 4637339500 | 36050 | 36050 | 36100 | 36050 | 225 |
| 467 | 20240904 | 105200 | 4629221550 | 36050 | 36100 | 36150 | 36050 | 1457 |
| 468 | 20240904 | 105100 | 4576660650 | 36100 | 36200 | 36200 | 36100 | 717 |
| 469 | 20240904 | 105000 | 4550751500 | 36200 | 36200 | 36200 | 36200 | 110 |
| 470 | 20240904 | 104900 | 4546769500 | 36200 | 36250 | 36250 | 36150 | 684 |
| 471 | 20240904 | 104800 | 4521991450 | 36250 | 36250 | 36250 | 36200 | 10 |
| 472 | 20240904 | 104700 | 4521629050 | 36200 | 36250 | 36250 | 36200 | 316 |
| 473 | 20240904 | 104600 | 4510182750 | 36250 | 36250 | 36250 | 36250 | 52 |
| 474 | 20240904 | 104500 | 4508297750 | 36250 | 36250 | 36250 | 36250 | 9 |
| 475 | 20240904 | 104400 | 4507971500 | 36200 | 36300 | 36300 | 36200 | 189 |
| 476 | 20240904 | 104300 | 4501114300 | 36250 | 36250 | 36250 | 36200 | 90 |
| 477 | 20240904 | 104200 | 4497853550 | 36250 | 36250 | 36300 | 36250 | 442 |
| 478 | 20240904 | 104100 | 4481830500 | 36300 | 36250 | 36300 | 36250 | 101 |
| 479 | 20240904 | 104000 | 4478166350 | 36250 | 36200 | 36250 | 36200 | 67 |
| 480 | 20240904 | 103900 | 4475738250 | 36250 | 36250 | 36250 | 36200 | 439 |
| 481 | 20240904 | 103800 | 4459824800 | 36250 | 36400 | 36400 | 36250 | 179 |
| 482 | 20240904 | 103700 | 4453324750 | 36400 | 36350 | 36400 | 36350 | 98 |
| 483 | 20240904 | 103600 | 4449757800 | 36350 | 36350 | 36350 | 36350 | 1 |
| 484 | 20240904 | 103500 | 4449721450 | 36400 | 36300 | 36400 | 36300 | 1156 |
| 485 | 20240904 | 103400 | 4407730200 | 36350 | 36350 | 36350 | 36300 | 234 |
| 486 | 20240904 | 103300 | 4399226050 | 36300 | 36150 | 36300 | 36150 | 252 |
| 487 | 20240904 | 103200 | 4390091650 | 36150 | 36150 | 36200 | 36150 | 120 |
| 488 | 20240904 | 103100 | 4385752700 | 36150 | 36200 | 36200 | 36150 | 186 |
| 489 | 20240904 | 103000 | 4379026050 | 36150 | 36200 | 36200 | 36150 | 162 |
| 490 | 20240904 | 102900 | 4373168650 | 36200 | 36200 | 36200 | 36150 | 88 |
| 491 | 20240904 | 102800 | 4369983450 | 36200 | 36250 | 36250 | 36200 | 718 |
| 492 | 20240904 | 102700 | 4343991450 | 36250 | 36200 | 36250 | 36200 | 90 |
| 493 | 20240904 | 102600 | 4340731400 | 36200 | 36250 | 36250 | 36200 | 581 |
| 494 | 20240904 | 102500 | 4319675400 | 36250 | 36250 | 36300 | 36250 | 502 |
| 495 | 20240904 | 102400 | 4301474200 | 36300 | 36350 | 36350 | 36250 | 409 |
| 496 | 20240904 | 102300 | 4286622700 | 36350 | 36400 | 36400 | 36350 | 110 |
| 497 | 20240904 | 102200 | 4282623900 | 36350 | 36350 | 36350 | 36350 | 93 |
| 498 | 20240904 | 102100 | 4279243350 | 36350 | 36450 | 36450 | 36350 | 1067 |
| 499 | 20240904 | 102000 | 4240443600 | 36400 | 36500 | 36500 | 36400 | 1097 |
| 500 | 20240904 | 101900 | 4200484850 | 36600 | 36550 | 36600 | 36500 | 119 |
| 501 | 20240904 | 101800 | 4196135750 | 36550 | 36550 | 36550 | 36450 | 379 |
| 502 | 20240904 | 101700 | 4182296700 | 36550 | 36550 | 36600 | 36550 | 106 |
| 503 | 20240904 | 101600 | 4178422350 | 36550 | 36550 | 36550 | 36500 | 286 |
| 504 | 20240904 | 101500 | 4167972600 | 36550 | 36550 | 36550 | 36550 | 100 |
| 505 | 20240904 | 101400 | 4164317600 | 36550 | 36600 | 36650 | 36500 | 478 |
| 506 | 20240904 | 101300 | 4146849650 | 36550 | 36600 | 36600 | 36550 | 358 |
| 507 | 20240904 | 101200 | 4133763300 | 36600 | 36650 | 36650 | 36600 | 1148 |
| 508 | 20240904 | 101100 | 4091714150 | 36650 | 36650 | 36750 | 36650 | 308 |
| 509 | 20240904 | 101000 | 4080417000 | 36650 | 36850 | 36850 | 36650 | 1871 |
| 510 | 20240904 | 100900 | 4011709650 | 36800 | 36750 | 36800 | 36750 | 371 |
| 511 | 20240904 | 100800 | 3998057150 | 36800 | 36800 | 36800 | 36700 | 420 |
| 512 | 20240904 | 100700 | 3982616750 | 36800 | 36750 | 36800 | 36700 | 1222 |
| 513 | 20240904 | 100600 | 3937689850 | 36750 | 36750 | 36750 | 36700 | 191 |
| 514 | 20240904 | 100500 | 3930671350 | 36750 | 36650 | 36750 | 36650 | 545 |
| 515 | 20240904 | 100400 | 3910676300 | 36650 | 36600 | 36700 | 36600 | 224 |
| 516 | 20240904 | 100300 | 3902469750 | 36600 | 36650 | 36650 | 36550 | 1323 |
| 517 | 20240904 | 100200 | 3854017050 | 36600 | 36600 | 36650 | 36600 | 159 |
| 518 | 20240904 | 100100 | 3848192100 | 36600 | 36600 | 36700 | 36600 | 1319 |
| 519 | 20240904 | 100000 | 3799864200 | 36750 | 36600 | 36750 | 36600 | 787 |
| 520 | 20240904 | 095900 | 3771000250 | 36550 | 36600 | 36600 | 36550 | 271 |
| 521 | 20240904 | 095800 | 3761086550 | 36600 | 36500 | 36600 | 36500 | 845 |
| 522 | 20240904 | 095700 | 3730185600 | 36500 | 36650 | 36650 | 36500 | 2043 |
| 523 | 20240904 | 095600 | 3655364500 | 36650 | 36600 | 36650 | 36550 | 1141 |
| 524 | 20240904 | 095500 | 3613608300 | 36600 | 36650 | 36650 | 36600 | 588 |
| 525 | 20240904 | 095400 | 3592072800 | 36650 | 36550 | 36650 | 36500 | 1698 |
| 526 | 20240904 | 095300 | 3529988300 | 36550 | 36550 | 36600 | 36500 | 827 |
| 527 | 20240904 | 095200 | 3499765000 | 36600 | 36500 | 36600 | 36450 | 372 |
| 528 | 20240904 | 095100 | 3486166100 | 36450 | 36400 | 36450 | 36400 | 442 |
| 529 | 20240904 | 095000 | 3470060400 | 36400 | 36350 | 36400 | 36350 | 199 |
| 530 | 20240904 | 094900 | 3462818000 | 36300 | 36400 | 36400 | 36300 | 116 |
| 531 | 20240904 | 094800 | 3458604100 | 36400 | 36300 | 36400 | 36200 | 204 |
| 532 | 20240904 | 094700 | 3451201200 | 36300 | 36200 | 36300 | 36100 | 196 |
| 533 | 20240904 | 094600 | 3444108700 | 36100 | 36100 | 36200 | 36100 | 744 |
| 534 | 20240904 | 094500 | 3417239800 | 36150 | 36150 | 36150 | 36100 | 569 |
| 535 | 20240904 | 094400 | 3396684800 | 36200 | 36150 | 36200 | 36100 | 1086 |
| 536 | 20240904 | 094300 | 3357426000 | 36200 | 36250 | 36250 | 36200 | 291 |
| 537 | 20240904 | 094200 | 3346885750 | 36250 | 36300 | 36300 | 36250 | 288 |
| 538 | 20240904 | 094100 | 3336431850 | 36300 | 36250 | 36300 | 36150 | 1163 |
| 539 | 20240904 | 094000 | 3294332950 | 36250 | 36300 | 36300 | 36200 | 111 |
| 540 | 20240904 | 093900 | 3290310750 | 36300 | 36300 | 36300 | 36200 | 502 |
| 541 | 20240904 | 093800 | 3272119250 | 36300 | 36400 | 36400 | 36250 | 1420 |
| 542 | 20240904 | 093700 | 3220552700 | 36400 | 36450 | 36450 | 36400 | 1163 |
| 543 | 20240904 | 093600 | 3178218250 | 36450 | 36600 | 36700 | 36400 | 1428 |
| 544 | 20240904 | 093500 | 3126071050 | 36700 | 36350 | 36700 | 36350 | 2786 |
| 545 | 20240904 | 093400 | 3024356100 | 36350 | 36200 | 36350 | 36150 | 1221 |
| 546 | 20240904 | 093300 | 2980086200 | 36250 | 36150 | 36250 | 36100 | 409 |
| 547 | 20240904 | 093200 | 2965293350 | 36100 | 36300 | 36300 | 36100 | 330 |
| 548 | 20240904 | 093100 | 2953346600 | 36300 | 36200 | 36300 | 36100 | 1304 |
| 549 | 20240904 | 093000 | 2906155400 | 36200 | 36200 | 36200 | 36050 | 1033 |
| 550 | 20240904 | 092900 | 2868846250 | 36150 | 36250 | 36250 | 36150 | 643 |
| 551 | 20240904 | 092800 | 2845593500 | 36150 | 36200 | 36300 | 36100 | 878 |
| 552 | 20240904 | 092700 | 2813850100 | 36150 | 36250 | 36300 | 36150 | 1315 |
| 553 | 20240904 | 092600 | 2766209600 | 36250 | 36200 | 36400 | 36150 | 635 |
| 554 | 20240904 | 092500 | 2743191350 | 36150 | 36400 | 36400 | 36150 | 1110 |
| 555 | 20240904 | 092400 | 2702858900 | 36400 | 36300 | 36500 | 36250 | 2736 |
| 556 | 20240904 | 092300 | 2603311700 | 36250 | 36150 | 36250 | 36050 | 1986 |
| 557 | 20240904 | 092200 | 2531465900 | 36100 | 35800 | 36150 | 35800 | 4679 |
| 558 | 20240904 | 092100 | 2362964800 | 35900 | 35750 | 35900 | 35750 | 355 |
| 559 | 20240904 | 092000 | 2350259900 | 35750 | 35850 | 36000 | 35750 | 1182 |
| 560 | 20240904 | 091900 | 2307788200 | 35700 | 35850 | 35850 | 35650 | 3983 |
| 561 | 20240904 | 091800 | 2165379100 | 35900 | 35900 | 36000 | 35850 | 2486 |
| 562 | 20240904 | 091700 | 2076162200 | 35900 | 36000 | 36000 | 35850 | 1088 |
| 563 | 20240904 | 091600 | 2037045550 | 36000 | 36050 | 36100 | 35850 | 2379 |
| 564 | 20240904 | 091500 | 1951546800 | 36100 | 36000 | 36100 | 36000 | 755 |
| 565 | 20240904 | 091400 | 1924313450 | 35950 | 35950 | 36050 | 35950 | 1084 |
| 566 | 20240904 | 091300 | 1885299200 | 35950 | 36000 | 36100 | 35950 | 1613 |
| 567 | 20240904 | 091200 | 1827284250 | 36050 | 36050 | 36200 | 36000 | 1199 |
| 568 | 20240904 | 091100 | 1784006100 | 36050 | 35950 | 36150 | 35900 | 1734 |
| 569 | 20240904 | 091000 | 1721596450 | 35900 | 36050 | 36050 | 35900 | 1681 |
| 570 | 20240904 | 090900 | 1661091750 | 36050 | 36000 | 36150 | 35850 | 2966 |
| 571 | 20240904 | 090800 | 1554308750 | 36000 | 35900 | 36050 | 35800 | 1717 |
| 572 | 20240904 | 090700 | 1492581050 | 36050 | 35650 | 36050 | 35650 | 1974 |
| 573 | 20240904 | 090600 | 1421828800 | 35700 | 35900 | 35900 | 35700 | 2119 |
| 574 | 20240904 | 090500 | 1345924050 | 35900 | 35750 | 36000 | 35600 | 3381 |
| 575 | 20240904 | 090400 | 1224607000 | 35600 | 35500 | 35800 | 35450 | 3948 |
| 576 | 20240904 | 090300 | 1083866450 | 35500 | 35600 | 35750 | 35350 | 3013 |
| 577 | 20240904 | 090200 | 976729000 | 35500 | 35300 | 35500 | 35250 | 6174 |
| 578 | 20240904 | 090100 | 758503450 | 35300 | 35100 | 35600 | 35100 | 4919 |
| 579 | 20240904 | 090000 | 584455050 | 35100 | 35550 | 35700 | 35000 | 16488 |