31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 183700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 5394 |
| 3 | 20240905 | 183600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240905 | 183500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240905 | 183400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240905 | 183300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240905 | 183200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240905 | 183100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240905 | 183000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240905 | 182900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240905 | 182800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240905 | 182700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240905 | 182600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240905 | 182500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240905 | 182400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240905 | 182300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240905 | 182200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240905 | 182100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240905 | 182000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240905 | 181900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240905 | 181800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240905 | 181700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240905 | 181600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240905 | 181500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240905 | 181400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240905 | 181300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240905 | 181200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240905 | 181100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240905 | 181000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240905 | 180900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240905 | 180800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240905 | 180700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 5394 |
| 33 | 20240905 | 180600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240905 | 180500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240905 | 180400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240905 | 180300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240905 | 180200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240905 | 180100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240905 | 180000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240905 | 175900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240905 | 175800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240905 | 175700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240905 | 175600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240905 | 175500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240905 | 175400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240905 | 175300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240905 | 175200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240905 | 175100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240905 | 175000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240905 | 174900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240905 | 174800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240905 | 174700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240905 | 174600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240905 | 174500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240905 | 174400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240905 | 174300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240905 | 174200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240905 | 174100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240905 | 174000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240905 | 173900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240905 | 173800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240905 | 173700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 5394 |
| 63 | 20240905 | 173600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240905 | 173500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240905 | 173400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240905 | 173300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240905 | 173200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240905 | 173100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240905 | 173000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240905 | 172900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240905 | 172800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240905 | 172700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240905 | 172600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240905 | 172500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240905 | 172400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240905 | 172300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240905 | 172200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240905 | 172100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240905 | 172000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240905 | 171900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240905 | 171800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240905 | 171700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240905 | 171600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240905 | 171500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240905 | 171400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240905 | 171300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240905 | 171200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240905 | 171100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240905 | 171000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240905 | 170900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240905 | 170800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240905 | 170700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 5394 |
| 93 | 20240905 | 170600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240905 | 170500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240905 | 170400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240905 | 170300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240905 | 170200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240905 | 170100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240905 | 170000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240905 | 165900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240905 | 165800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240905 | 165700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240905 | 165600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240905 | 165500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240905 | 165400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240905 | 165300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240905 | 165200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240905 | 165100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240905 | 165000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240905 | 164900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240905 | 164800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240905 | 164700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240905 | 164600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240905 | 164500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240905 | 164400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240905 | 164300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240905 | 164200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240905 | 164100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240905 | 164000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240905 | 163900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240905 | 163800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240905 | 163700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 5394 |
| 123 | 20240905 | 163600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240905 | 163500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240905 | 163400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240905 | 163300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240905 | 163200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240905 | 163100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240905 | 163000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240905 | 162900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240905 | 162800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240905 | 162700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240905 | 162600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240905 | 162500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240905 | 162400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240905 | 162300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240905 | 162200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240905 | 162100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240905 | 162000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240905 | 161900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240905 | 161800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240905 | 161700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240905 | 161600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240905 | 161500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240905 | 161400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240905 | 161300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240905 | 161200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240905 | 161100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240905 | 161000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240905 | 160900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240905 | 160800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240905 | 160700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 5394 |
| 153 | 20240905 | 160600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240905 | 160500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240905 | 160400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240905 | 160300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240905 | 160200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240905 | 160100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240905 | 160000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240905 | 155900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240905 | 155800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240905 | 155700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240905 | 155600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240905 | 155500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240905 | 155400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240905 | 155300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240905 | 155200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240905 | 155100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240905 | 155000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240905 | 154900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240905 | 154800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240905 | 154700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240905 | 154600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240905 | 154500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240905 | 154400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240905 | 154300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240905 | 154200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240905 | 154100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240905 | 154000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240905 | 153900 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240905 | 153800 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240905 | 153700 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 5394 |
| 183 | 20240905 | 153600 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240905 | 153500 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240905 | 153400 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240905 | 153300 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240905 | 153200 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240905 | 153100 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240905 | 153000 | 7523209250 | 33800 | 33800 | 33800 | 33800 | 5394 |
| 190 | 20240905 | 152900 | 7340892050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240905 | 152800 | 7340892050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240905 | 152700 | 7340892050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240905 | 152600 | 7340892050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240905 | 152500 | 7340892050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240905 | 152400 | 7340892050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240905 | 152300 | 7340892050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240905 | 152200 | 7340892050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240905 | 152100 | 7340892050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240905 | 152000 | 7340892050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240905 | 151900 | 7340892050 | 33800 | 33900 | 33900 | 33700 | 682 |
| 201 | 20240905 | 151800 | 7317836150 | 33850 | 33850 | 33900 | 33800 | 1244 |
| 202 | 20240905 | 151700 | 7275732000 | 33850 | 33700 | 33900 | 33600 | 2607 |
| 203 | 20240905 | 151600 | 7188055100 | 33700 | 33800 | 33900 | 33600 | 1947 |
| 204 | 20240905 | 151500 | 7122418950 | 33800 | 33700 | 33800 | 33700 | 96 |
| 205 | 20240905 | 151400 | 7119178150 | 33650 | 33750 | 33750 | 33650 | 473 |
| 206 | 20240905 | 151300 | 7103237000 | 33700 | 33900 | 33900 | 33700 | 2255 |
| 207 | 20240905 | 151200 | 7027058950 | 34000 | 34000 | 34000 | 33900 | 1401 |
| 208 | 20240905 | 151100 | 6979483600 | 34000 | 34000 | 34000 | 33950 | 189 |
| 209 | 20240905 | 151000 | 6973060700 | 34000 | 33950 | 34000 | 33950 | 112 |
| 210 | 20240905 | 150900 | 6969253750 | 34000 | 33950 | 34000 | 33950 | 82 |
| 211 | 20240905 | 150800 | 6966466250 | 33950 | 34000 | 34000 | 33950 | 54 |
| 212 | 20240905 | 150700 | 6964630800 | 34000 | 33950 | 34000 | 33950 | 82 |
| 213 | 20240905 | 150600 | 6961843000 | 34000 | 33900 | 34000 | 33900 | 229 |
| 214 | 20240905 | 150500 | 6954079800 | 33900 | 33900 | 33900 | 33900 | 200 |
| 215 | 20240905 | 150400 | 6947299800 | 33900 | 33850 | 33900 | 33850 | 137 |
| 216 | 20240905 | 150300 | 6942660150 | 33900 | 34000 | 34000 | 33900 | 519 |
| 217 | 20240905 | 150200 | 6925050600 | 33950 | 34050 | 34050 | 33950 | 478 |
| 218 | 20240905 | 150100 | 6908796150 | 34050 | 34050 | 34050 | 34050 | 289 |
| 219 | 20240905 | 150000 | 6898955700 | 34100 | 34050 | 34100 | 34000 | 560 |
| 220 | 20240905 | 145900 | 6879887300 | 34050 | 34000 | 34050 | 34000 | 163 |
| 221 | 20240905 | 145800 | 6874338550 | 34000 | 34050 | 34050 | 34000 | 1138 |
| 222 | 20240905 | 145700 | 6835639850 | 34050 | 34050 | 34050 | 34000 | 129 |
| 223 | 20240905 | 145600 | 6831250450 | 34000 | 34050 | 34050 | 34000 | 746 |
| 224 | 20240905 | 145500 | 6805874450 | 34050 | 34150 | 34300 | 34050 | 1665 |
| 225 | 20240905 | 145400 | 6749039200 | 34100 | 33950 | 34250 | 33950 | 990 |
| 226 | 20240905 | 145300 | 6715291800 | 34100 | 34750 | 34750 | 33950 | 2229 |
| 227 | 20240905 | 145200 | 6638308950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20240905 | 145100 | 6638308950 | 34750 | 33750 | 34750 | 33750 | 3215 |
| 229 | 20240905 | 145000 | 6528595750 | 33750 | 33800 | 33800 | 33750 | 447 |
| 230 | 20240905 | 144900 | 6513507650 | 33800 | 33800 | 33800 | 33750 | 117 |
| 231 | 20240905 | 144800 | 6509553550 | 33800 | 33800 | 33800 | 33750 | 149 |
| 232 | 20240905 | 144700 | 6504519350 | 33800 | 33800 | 33800 | 33800 | 269 |
| 233 | 20240905 | 144600 | 6495427150 | 33800 | 33850 | 33850 | 33750 | 89 |
| 234 | 20240905 | 144500 | 6492419050 | 33800 | 33850 | 33850 | 33750 | 210 |
| 235 | 20240905 | 144400 | 6485321550 | 33800 | 33800 | 33800 | 33750 | 264 |
| 236 | 20240905 | 144300 | 6476401400 | 33800 | 33850 | 33850 | 33800 | 259 |
| 237 | 20240905 | 144200 | 6467636250 | 33900 | 33900 | 33900 | 33800 | 110 |
| 238 | 20240905 | 144100 | 6463909400 | 33850 | 33800 | 33900 | 33800 | 110 |
| 239 | 20240905 | 144000 | 6460185250 | 33800 | 33800 | 33800 | 33750 | 147 |
| 240 | 20240905 | 143900 | 6455219100 | 33750 | 33900 | 33900 | 33750 | 111 |
| 241 | 20240905 | 143800 | 6451472650 | 33900 | 33850 | 33900 | 33850 | 242 |
| 242 | 20240905 | 143700 | 6443280450 | 33850 | 33800 | 33850 | 33800 | 245 |
| 243 | 20240905 | 143600 | 6434999150 | 33800 | 33800 | 33850 | 33750 | 613 |
| 244 | 20240905 | 143500 | 6414279550 | 33800 | 33700 | 33800 | 33700 | 336 |
| 245 | 20240905 | 143400 | 6402949200 | 33700 | 33600 | 33700 | 33600 | 213 |
| 246 | 20240905 | 143300 | 6395780400 | 33550 | 33600 | 33600 | 33550 | 440 |
| 247 | 20240905 | 143200 | 6380996750 | 33550 | 33650 | 33650 | 33550 | 106 |
| 248 | 20240905 | 143100 | 6377438100 | 33650 | 33600 | 33650 | 33550 | 10 |
| 249 | 20240905 | 143000 | 6377102150 | 33600 | 33550 | 33600 | 33550 | 159 |
| 250 | 20240905 | 142900 | 6371762000 | 33550 | 33600 | 33600 | 33550 | 67 |
| 251 | 20240905 | 142800 | 6369511300 | 33550 | 33600 | 33600 | 33550 | 215 |
| 252 | 20240905 | 142700 | 6362287850 | 33550 | 33600 | 33600 | 33550 | 35 |
| 253 | 20240905 | 142600 | 6361113100 | 33600 | 33600 | 33600 | 33600 | 114 |
| 254 | 20240905 | 142500 | 6357282700 | 33600 | 33600 | 33600 | 33600 | 48 |
| 255 | 20240905 | 142400 | 6355669900 | 33750 | 33550 | 33750 | 33550 | 138 |
| 256 | 20240905 | 142300 | 6351036500 | 33550 | 33600 | 33600 | 33550 | 269 |
| 257 | 20240905 | 142200 | 6342003950 | 33700 | 33650 | 33700 | 33600 | 180 |
| 258 | 20240905 | 142100 | 6335945750 | 33650 | 33700 | 33800 | 33650 | 206 |
| 259 | 20240905 | 142000 | 6329000650 | 33700 | 33650 | 33700 | 33650 | 10 |
| 260 | 20240905 | 141900 | 6328663750 | 33700 | 33600 | 33700 | 33600 | 41 |
| 261 | 20240905 | 141800 | 6327283600 | 33500 | 33600 | 33600 | 33500 | 250 |
| 262 | 20240905 | 141700 | 6318904400 | 33700 | 33600 | 33700 | 33600 | 18 |
| 263 | 20240905 | 141600 | 6318299300 | 33600 | 33650 | 33650 | 33600 | 399 |
| 264 | 20240905 | 141500 | 6304892850 | 33600 | 33700 | 33700 | 33600 | 115 |
| 265 | 20240905 | 141400 | 6301028350 | 33700 | 33550 | 33750 | 33550 | 65 |
| 266 | 20240905 | 141300 | 6298841500 | 33600 | 33600 | 33650 | 33600 | 34 |
| 267 | 20240905 | 141200 | 6297698950 | 33450 | 33450 | 33650 | 33400 | 427 |
| 268 | 20240905 | 141100 | 6283419100 | 33450 | 33450 | 33450 | 33450 | 525 |
| 269 | 20240905 | 141000 | 6265857850 | 33500 | 33500 | 33500 | 33500 | 273 |
| 270 | 20240905 | 140900 | 6256712350 | 33500 | 33500 | 33500 | 33500 | 69 |
| 271 | 20240905 | 140800 | 6254400850 | 33500 | 33450 | 33550 | 33450 | 435 |
| 272 | 20240905 | 140700 | 6239816600 | 33450 | 33450 | 33500 | 33450 | 152 |
| 273 | 20240905 | 140600 | 6234730700 | 33450 | 33550 | 33550 | 33450 | 3701 |
| 274 | 20240905 | 140500 | 6110748100 | 33550 | 33600 | 33600 | 33550 | 679 |
| 275 | 20240905 | 140400 | 6087967300 | 33600 | 33750 | 33750 | 33600 | 2196 |
| 276 | 20240905 | 140300 | 6014121700 | 33700 | 33750 | 33800 | 33700 | 1094 |
| 277 | 20240905 | 140200 | 5977222600 | 33800 | 33750 | 33800 | 33750 | 178 |
| 278 | 20240905 | 140100 | 5971213100 | 33750 | 33750 | 33750 | 33750 | 24 |
| 279 | 20240905 | 140000 | 5970403100 | 33750 | 33750 | 33750 | 33750 | 135 |
| 280 | 20240905 | 135900 | 5965846850 | 33750 | 33800 | 33800 | 33750 | 255 |
| 281 | 20240905 | 135800 | 5957235450 | 33850 | 33800 | 33850 | 33800 | 43 |
| 282 | 20240905 | 135700 | 5955780000 | 33800 | 33950 | 33950 | 33800 | 5 |
| 283 | 20240905 | 135600 | 5955610400 | 33950 | 33950 | 33950 | 33950 | 16 |
| 284 | 20240905 | 135500 | 5955067200 | 33950 | 33850 | 33950 | 33800 | 262 |
| 285 | 20240905 | 135400 | 5946208400 | 33950 | 33950 | 34000 | 33900 | 42 |
| 286 | 20240905 | 135300 | 5944782950 | 33950 | 33950 | 33950 | 33950 | 497 |
| 287 | 20240905 | 135200 | 5927909800 | 33950 | 33950 | 33950 | 33950 | 19 |
| 288 | 20240905 | 135100 | 5927264750 | 33950 | 33800 | 33950 | 33800 | 626 |
| 289 | 20240905 | 135000 | 5906101600 | 33800 | 33750 | 33800 | 33750 | 195 |
| 290 | 20240905 | 134900 | 5899513600 | 33750 | 33750 | 33750 | 33750 | 10 |
| 291 | 20240905 | 134800 | 5899176100 | 33800 | 33800 | 33800 | 33800 | 27 |
| 292 | 20240905 | 134700 | 5898263500 | 33700 | 33700 | 33700 | 33700 | 115 |
| 293 | 20240905 | 134600 | 5894388000 | 33700 | 33700 | 33800 | 33700 | 32 |
| 294 | 20240905 | 134500 | 5893309500 | 33700 | 33850 | 33850 | 33700 | 698 |
| 295 | 20240905 | 134400 | 5869763400 | 33850 | 33850 | 33850 | 33750 | 233 |
| 296 | 20240905 | 134300 | 5861895450 | 33850 | 33850 | 33850 | 33850 | 36 |
| 297 | 20240905 | 134200 | 5860676850 | 33750 | 33850 | 33850 | 33750 | 67 |
| 298 | 20240905 | 134100 | 5858413000 | 33850 | 33800 | 33850 | 33800 | 355 |
| 299 | 20240905 | 134000 | 5846412950 | 33800 | 33800 | 33800 | 33800 | 29 |
| 300 | 20240905 | 133900 | 5845432750 | 33750 | 33800 | 33800 | 33750 | 54 |
| 301 | 20240905 | 133800 | 5843608800 | 33750 | 33800 | 33800 | 33750 | 12 |
| 302 | 20240905 | 133700 | 5843203550 | 33800 | 33850 | 33850 | 33700 | 280 |
| 303 | 20240905 | 133600 | 5833764250 | 33850 | 33750 | 33850 | 33750 | 47 |
| 304 | 20240905 | 133500 | 5832176800 | 33750 | 33750 | 33750 | 33750 | 112 |
| 305 | 20240905 | 133400 | 5828396800 | 33750 | 33800 | 33800 | 33700 | 635 |
| 306 | 20240905 | 133300 | 5806949100 | 33800 | 33900 | 33900 | 33800 | 202 |
| 307 | 20240905 | 133200 | 5800112200 | 33900 | 33900 | 33900 | 33900 | 1 |
| 308 | 20240905 | 133100 | 5800078300 | 33850 | 34000 | 34000 | 33850 | 11 |
| 309 | 20240905 | 133000 | 5799704450 | 34000 | 34000 | 34000 | 34000 | 34 |
| 310 | 20240905 | 132900 | 5798548450 | 33850 | 34000 | 34000 | 33850 | 99 |
| 311 | 20240905 | 132800 | 5795192950 | 33850 | 33850 | 33850 | 33850 | 132 |
| 312 | 20240905 | 132700 | 5790724750 | 34000 | 34000 | 34000 | 33850 | 4 |
| 313 | 20240905 | 132600 | 5790588900 | 33850 | 33850 | 34100 | 33850 | 170 |
| 314 | 20240905 | 132500 | 5784834150 | 33850 | 33900 | 34100 | 33850 | 258 |
| 315 | 20240905 | 132400 | 5776072150 | 33900 | 33900 | 33900 | 33900 | 124 |
| 316 | 20240905 | 132300 | 5771868550 | 33900 | 33900 | 34000 | 33900 | 177 |
| 317 | 20240905 | 132200 | 5765865050 | 33850 | 33900 | 33900 | 33850 | 154 |
| 318 | 20240905 | 132100 | 5760646700 | 34000 | 34050 | 34100 | 34000 | 122 |
| 319 | 20240905 | 132000 | 5756498400 | 34100 | 34100 | 34100 | 34100 | 58 |
| 320 | 20240905 | 131900 | 5754520600 | 33900 | 34000 | 34000 | 33900 | 234 |
| 321 | 20240905 | 131800 | 5746579900 | 34000 | 33900 | 34100 | 33800 | 630 |
| 322 | 20240905 | 131700 | 5725169500 | 33950 | 33900 | 33950 | 33800 | 56 |
| 323 | 20240905 | 131600 | 5723270950 | 33750 | 33800 | 33800 | 33750 | 10 |
| 324 | 20240905 | 131500 | 5722933250 | 33750 | 33850 | 33850 | 33750 | 567 |
| 325 | 20240905 | 131400 | 5703756100 | 33800 | 33800 | 33800 | 33750 | 220 |
| 326 | 20240905 | 131300 | 5696325150 | 33750 | 33800 | 33800 | 33750 | 67 |
| 327 | 20240905 | 131200 | 5694060950 | 33800 | 33750 | 33800 | 33750 | 34 |
| 328 | 20240905 | 131100 | 5692912250 | 33700 | 33700 | 33700 | 33700 | 1 |
| 329 | 20240905 | 131000 | 5692878550 | 33650 | 33750 | 33750 | 33650 | 243 |
| 330 | 20240905 | 130900 | 5684689450 | 33800 | 33750 | 33800 | 33750 | 21 |
| 331 | 20240905 | 130800 | 5683980050 | 33750 | 33750 | 33750 | 33750 | 70 |
| 332 | 20240905 | 130700 | 5681617550 | 33750 | 33750 | 33750 | 33750 | 151 |
| 333 | 20240905 | 130600 | 5676521300 | 33800 | 33750 | 33800 | 33750 | 36 |
| 334 | 20240905 | 130500 | 5675306050 | 33650 | 33650 | 33650 | 33650 | 68 |
| 335 | 20240905 | 130400 | 5673017850 | 33750 | 33750 | 33800 | 33750 | 216 |
| 336 | 20240905 | 130300 | 5665725300 | 33750 | 33750 | 33750 | 33650 | 719 |
| 337 | 20240905 | 130200 | 5641473650 | 33750 | 33800 | 33800 | 33750 | 124 |
| 338 | 20240905 | 130100 | 5637282600 | 33750 | 33750 | 33750 | 33750 | 418 |
| 339 | 20240905 | 130000 | 5623175100 | 33750 | 33700 | 33800 | 33650 | 319 |
| 340 | 20240905 | 125900 | 5612424250 | 33600 | 33700 | 33700 | 33600 | 190 |
| 341 | 20240905 | 125800 | 5606030800 | 33700 | 33700 | 33700 | 33650 | 1569 |
| 342 | 20240905 | 125700 | 5553181100 | 33750 | 33700 | 33750 | 33700 | 751 |
| 343 | 20240905 | 125600 | 5527871600 | 33750 | 33800 | 33800 | 33750 | 424 |
| 344 | 20240905 | 125500 | 5513560200 | 33800 | 33800 | 33850 | 33800 | 162 |
| 345 | 20240905 | 125400 | 5508084500 | 33800 | 33850 | 33850 | 33800 | 250 |
| 346 | 20240905 | 125300 | 5499633900 | 33850 | 33850 | 33850 | 33800 | 213 |
| 347 | 20240905 | 125200 | 5492428450 | 33850 | 33850 | 33850 | 33850 | 217 |
| 348 | 20240905 | 125100 | 5485083000 | 33850 | 33900 | 33900 | 33850 | 145 |
| 349 | 20240905 | 125000 | 5480173400 | 33900 | 33900 | 33900 | 33900 | 110 |
| 350 | 20240905 | 124900 | 5476444400 | 33900 | 33950 | 33950 | 33900 | 396 |
| 351 | 20240905 | 124800 | 5463019050 | 33950 | 33950 | 33950 | 33950 | 199 |
| 352 | 20240905 | 124700 | 5456263000 | 33950 | 33950 | 33950 | 33950 | 85 |
| 353 | 20240905 | 124600 | 5453377250 | 34000 | 34000 | 34000 | 34000 | 452 |
| 354 | 20240905 | 124500 | 5438009250 | 34050 | 34050 | 34050 | 34050 | 179 |
| 355 | 20240905 | 124400 | 5431914300 | 34100 | 34050 | 34100 | 34050 | 38 |
| 356 | 20240905 | 124300 | 5430620000 | 34050 | 34000 | 34050 | 33950 | 468 |
| 357 | 20240905 | 124200 | 5414713250 | 34000 | 33950 | 34000 | 33900 | 79 |
| 358 | 20240905 | 124100 | 5412031700 | 33950 | 33800 | 33950 | 33800 | 1542 |
| 359 | 20240905 | 124000 | 5359888200 | 33800 | 33800 | 33800 | 33750 | 1973 |
| 360 | 20240905 | 123900 | 5293295850 | 33800 | 33850 | 33850 | 33800 | 962 |
| 361 | 20240905 | 123800 | 5260773000 | 33850 | 33950 | 33950 | 33850 | 530 |
| 362 | 20240905 | 123700 | 5242812900 | 33950 | 33950 | 34000 | 33950 | 42 |
| 363 | 20240905 | 123600 | 5241386950 | 33950 | 33950 | 33950 | 33900 | 372 |
| 364 | 20240905 | 123500 | 5228759000 | 33950 | 33950 | 33950 | 33900 | 470 |
| 365 | 20240905 | 123400 | 5212802600 | 33950 | 33900 | 33950 | 33900 | 140 |
| 366 | 20240905 | 123300 | 5208049950 | 33900 | 33850 | 33900 | 33850 | 417 |
| 367 | 20240905 | 123200 | 5193916400 | 33850 | 33850 | 33900 | 33850 | 739 |
| 368 | 20240905 | 123100 | 5168900250 | 33850 | 33900 | 33900 | 33850 | 116 |
| 369 | 20240905 | 123000 | 5164967900 | 33900 | 33900 | 33900 | 33900 | 493 |
| 370 | 20240905 | 122900 | 5148255200 | 33900 | 33900 | 34000 | 33900 | 404 |
| 371 | 20240905 | 122800 | 5134548700 | 33900 | 33900 | 33900 | 33850 | 235 |
| 372 | 20240905 | 122700 | 5126589450 | 34000 | 33850 | 34000 | 33850 | 74 |
| 373 | 20240905 | 122600 | 5124082250 | 33850 | 33950 | 33950 | 33850 | 36 |
| 374 | 20240905 | 122500 | 5122861750 | 33950 | 33950 | 33950 | 33950 | 19 |
| 375 | 20240905 | 122400 | 5122216700 | 34000 | 33950 | 34000 | 33950 | 67 |
| 376 | 20240905 | 122300 | 5119941800 | 33900 | 33900 | 33950 | 33850 | 99 |
| 377 | 20240905 | 122200 | 5116585250 | 33800 | 33900 | 33900 | 33800 | 2663 |
| 378 | 20240905 | 122100 | 5026453400 | 33850 | 33950 | 33950 | 33850 | 946 |
| 379 | 20240905 | 122000 | 4994380050 | 34000 | 34000 | 34000 | 34000 | 209 |
| 380 | 20240905 | 121900 | 4987274050 | 34000 | 34000 | 34000 | 34000 | 435 |
| 381 | 20240905 | 121800 | 4972484050 | 34000 | 34150 | 34150 | 33900 | 8689 |
| 382 | 20240905 | 121700 | 4677222200 | 34150 | 34150 | 34150 | 34150 | 108 |
| 383 | 20240905 | 121600 | 4673534000 | 34150 | 34150 | 34150 | 34100 | 77 |
| 384 | 20240905 | 121500 | 4670906000 | 34150 | 34150 | 34150 | 34150 | 80 |
| 385 | 20240905 | 121400 | 4668174000 | 34100 | 34150 | 34150 | 34100 | 56 |
| 386 | 20240905 | 121300 | 4666261650 | 34100 | 34150 | 34150 | 34100 | 253 |
| 387 | 20240905 | 121200 | 4657626700 | 34150 | 34200 | 34200 | 34150 | 225 |
| 388 | 20240905 | 121100 | 4649939700 | 34200 | 34200 | 34200 | 34200 | 31 |
| 389 | 20240905 | 121000 | 4648879500 | 34150 | 34150 | 34150 | 34150 | 38 |
| 390 | 20240905 | 120900 | 4647581800 | 34150 | 34150 | 34250 | 34100 | 435 |
| 391 | 20240905 | 120800 | 4632725750 | 34150 | 34200 | 34250 | 34150 | 492 |
| 392 | 20240905 | 120700 | 4615921100 | 34200 | 34150 | 34200 | 34150 | 388 |
| 393 | 20240905 | 120600 | 4602670650 | 34200 | 34200 | 34200 | 34150 | 1108 |
| 394 | 20240905 | 120500 | 4564821500 | 34200 | 34200 | 34250 | 34200 | 302 |
| 395 | 20240905 | 120400 | 4554492950 | 34250 | 34250 | 34250 | 34250 | 1 |
| 396 | 20240905 | 120300 | 4554458700 | 34200 | 34200 | 34200 | 34200 | 381 |
| 397 | 20240905 | 120200 | 4541428500 | 34200 | 34200 | 34200 | 34200 | 92 |
| 398 | 20240905 | 120100 | 4538282100 | 34200 | 34250 | 34250 | 34200 | 135 |
| 399 | 20240905 | 120000 | 4533665050 | 34200 | 34200 | 34250 | 34150 | 490 |
| 400 | 20240905 | 115900 | 4516907800 | 34200 | 34250 | 34250 | 34200 | 255 |
| 401 | 20240905 | 115800 | 4508186750 | 34250 | 34250 | 34250 | 34250 | 76 |
| 402 | 20240905 | 115700 | 4505583750 | 34250 | 34350 | 34350 | 34250 | 264 |
| 403 | 20240905 | 115600 | 4496523800 | 34350 | 34250 | 34400 | 34250 | 721 |
| 404 | 20240905 | 115500 | 4471797650 | 34250 | 34250 | 34300 | 34150 | 563 |
| 405 | 20240905 | 115400 | 4452542450 | 34300 | 34300 | 34300 | 34250 | 424 |
| 406 | 20240905 | 115300 | 4438020300 | 34300 | 34200 | 34300 | 34200 | 453 |
| 407 | 20240905 | 115200 | 4422510650 | 34150 | 34150 | 34150 | 34150 | 421 |
| 408 | 20240905 | 115100 | 4408133500 | 34200 | 34200 | 34200 | 34200 | 111 |
| 409 | 20240905 | 115000 | 4404337300 | 34200 | 34200 | 34200 | 34150 | 389 |
| 410 | 20240905 | 114900 | 4391045400 | 34200 | 34250 | 34250 | 34200 | 127 |
| 411 | 20240905 | 114800 | 4386700600 | 34200 | 34200 | 34250 | 34200 | 316 |
| 412 | 20240905 | 114700 | 4375892950 | 34250 | 34250 | 34250 | 34200 | 341 |
| 413 | 20240905 | 114600 | 4364229100 | 34250 | 34300 | 34300 | 34250 | 101 |
| 414 | 20240905 | 114500 | 4360769050 | 34250 | 34250 | 34250 | 34250 | 97 |
| 415 | 20240905 | 114400 | 4357446800 | 34250 | 34250 | 34250 | 34250 | 162 |
| 416 | 20240905 | 114300 | 4351898300 | 34250 | 34300 | 34300 | 34250 | 628 |
| 417 | 20240905 | 114200 | 4330386200 | 34300 | 34300 | 34300 | 34300 | 113 |
| 418 | 20240905 | 114100 | 4326510300 | 34300 | 34400 | 34400 | 34300 | 684 |
| 419 | 20240905 | 114000 | 4303004100 | 34450 | 34500 | 34500 | 34400 | 83 |
| 420 | 20240905 | 113900 | 4300147750 | 34500 | 34500 | 34500 | 34500 | 102 |
| 421 | 20240905 | 113800 | 4296628750 | 34500 | 34500 | 34500 | 34400 | 365 |
| 422 | 20240905 | 113700 | 4284059900 | 34500 | 34550 | 34550 | 34500 | 159 |
| 423 | 20240905 | 113600 | 4278571850 | 34550 | 34450 | 34550 | 34450 | 54 |
| 424 | 20240905 | 113500 | 4276711350 | 34450 | 34550 | 34550 | 34450 | 315 |
| 425 | 20240905 | 113400 | 4265849800 | 34550 | 34600 | 34600 | 34550 | 393 |
| 426 | 20240905 | 113300 | 4252266600 | 34550 | 34500 | 34550 | 34500 | 840 |
| 427 | 20240905 | 113200 | 4223269200 | 34500 | 34450 | 34500 | 34450 | 252 |
| 428 | 20240905 | 113100 | 4214587300 | 34450 | 34400 | 34450 | 34350 | 172 |
| 429 | 20240905 | 113000 | 4208669150 | 34300 | 34300 | 34350 | 34300 | 25 |
| 430 | 20240905 | 112900 | 4207811600 | 34300 | 34300 | 34400 | 34300 | 214 |
| 431 | 20240905 | 112800 | 4200471100 | 34300 | 34350 | 34400 | 34300 | 268 |
| 432 | 20240905 | 112700 | 4191277100 | 34350 | 34300 | 34350 | 34300 | 130 |
| 433 | 20240905 | 112600 | 4186815350 | 34350 | 34300 | 34350 | 34300 | 51 |
| 434 | 20240905 | 112500 | 4185064550 | 34400 | 34400 | 34400 | 34300 | 161 |
| 435 | 20240905 | 112400 | 4179534450 | 34350 | 34350 | 34400 | 34350 | 98 |
| 436 | 20240905 | 112300 | 4176168100 | 34250 | 34250 | 34250 | 34250 | 58 |
| 437 | 20240905 | 112200 | 4174181600 | 34250 | 34400 | 34400 | 34200 | 537 |
| 438 | 20240905 | 112100 | 4155771900 | 34300 | 34200 | 34300 | 34150 | 1049 |
| 439 | 20240905 | 112000 | 4119854300 | 34300 | 34250 | 34300 | 34200 | 1071 |
| 440 | 20240905 | 111900 | 4083223950 | 34250 | 34300 | 34300 | 34200 | 378 |
| 441 | 20240905 | 111800 | 4070273600 | 34300 | 34300 | 34450 | 34300 | 147 |
| 442 | 20240905 | 111700 | 4065231250 | 34300 | 34350 | 34350 | 34300 | 1370 |
| 443 | 20240905 | 111600 | 4018237200 | 34350 | 34500 | 34500 | 34350 | 610 |
| 444 | 20240905 | 111500 | 3997252600 | 34550 | 34550 | 34600 | 34500 | 192 |
| 445 | 20240905 | 111400 | 3990618300 | 34550 | 34600 | 34600 | 34550 | 78 |
| 446 | 20240905 | 111300 | 3987922400 | 34600 | 34650 | 34650 | 34550 | 75 |
| 447 | 20240905 | 111200 | 3985328350 | 34650 | 34550 | 34650 | 34550 | 83 |
| 448 | 20240905 | 111100 | 3982455600 | 34550 | 34500 | 34550 | 34500 | 105 |
| 449 | 20240905 | 111000 | 3978828350 | 34650 | 34550 | 34800 | 34450 | 5218 |
| 450 | 20240905 | 110900 | 3798651500 | 34550 | 34650 | 34650 | 34550 | 590 |
| 451 | 20240905 | 110800 | 3778232700 | 34700 | 34800 | 34800 | 34700 | 261 |
| 452 | 20240905 | 110700 | 3769174450 | 34750 | 34800 | 34800 | 34750 | 205 |
| 453 | 20240905 | 110600 | 3762046400 | 34800 | 34650 | 34800 | 34650 | 590 |
| 454 | 20240905 | 110500 | 3741551050 | 34550 | 34700 | 34700 | 34550 | 2962 |
| 455 | 20240905 | 110400 | 3639026250 | 34700 | 34700 | 34700 | 34650 | 311 |
| 456 | 20240905 | 110300 | 3628236050 | 34750 | 34700 | 34750 | 34650 | 1296 |
| 457 | 20240905 | 110200 | 3583288600 | 34700 | 34800 | 34850 | 34700 | 334 |
| 458 | 20240905 | 110100 | 3571678900 | 34850 | 34750 | 34850 | 34750 | 185 |
| 459 | 20240905 | 110000 | 3565240450 | 34750 | 34800 | 34850 | 34750 | 748 |
| 460 | 20240905 | 105900 | 3539212700 | 34800 | 34850 | 34850 | 34800 | 274 |
| 461 | 20240905 | 105800 | 3529677100 | 34850 | 34900 | 34900 | 34850 | 947 |
| 462 | 20240905 | 105700 | 3496660950 | 34900 | 34950 | 34950 | 34900 | 38 |
| 463 | 20240905 | 105600 | 3495334450 | 34950 | 34850 | 34950 | 34850 | 563 |
| 464 | 20240905 | 105500 | 3475687400 | 34850 | 34900 | 34900 | 34850 | 135 |
| 465 | 20240905 | 105400 | 3470979150 | 34900 | 34900 | 34900 | 34900 | 627 |
| 466 | 20240905 | 105300 | 3449096850 | 34900 | 34850 | 34900 | 34850 | 147 |
| 467 | 20240905 | 105200 | 3443968100 | 34850 | 34850 | 34850 | 34800 | 2081 |
| 468 | 20240905 | 105100 | 3371547150 | 34900 | 34950 | 34950 | 34850 | 1251 |
| 469 | 20240905 | 105000 | 3327904200 | 34950 | 35100 | 35100 | 34950 | 4152 |
| 470 | 20240905 | 104900 | 3182556350 | 35100 | 35100 | 35150 | 35050 | 1272 |
| 471 | 20240905 | 104800 | 3137936650 | 35100 | 35250 | 35250 | 35100 | 808 |
| 472 | 20240905 | 104700 | 3109553550 | 35300 | 35250 | 35300 | 35200 | 186 |
| 473 | 20240905 | 104600 | 3103005750 | 35200 | 35250 | 35250 | 35200 | 46 |
| 474 | 20240905 | 104500 | 3101384300 | 35250 | 35300 | 35300 | 35250 | 194 |
| 475 | 20240905 | 104400 | 3094545650 | 35250 | 35250 | 35250 | 35250 | 60 |
| 476 | 20240905 | 104300 | 3092430650 | 35250 | 35250 | 35300 | 35250 | 267 |
| 477 | 20240905 | 104200 | 3083018850 | 35250 | 35250 | 35250 | 35250 | 243 |
| 478 | 20240905 | 104100 | 3074453100 | 35250 | 35250 | 35250 | 35250 | 101 |
| 479 | 20240905 | 104000 | 3070892850 | 35300 | 35300 | 35300 | 35250 | 537 |
| 480 | 20240905 | 103900 | 3051963050 | 35300 | 35300 | 35300 | 35300 | 192 |
| 481 | 20240905 | 103800 | 3045185450 | 35300 | 35250 | 35300 | 35250 | 166 |
| 482 | 20240905 | 103700 | 3039333450 | 35300 | 35300 | 35300 | 35250 | 595 |
| 483 | 20240905 | 103600 | 3018330000 | 35250 | 35150 | 35250 | 35100 | 180 |
| 484 | 20240905 | 103500 | 3011998300 | 35150 | 35150 | 35150 | 35150 | 56 |
| 485 | 20240905 | 103400 | 3010029900 | 35150 | 35150 | 35150 | 35150 | 85 |
| 486 | 20240905 | 103300 | 3007042150 | 35150 | 35150 | 35150 | 35150 | 156 |
| 487 | 20240905 | 103200 | 3001558750 | 35150 | 35150 | 35150 | 35150 | 51 |
| 488 | 20240905 | 103100 | 2999766100 | 35150 | 35100 | 35200 | 35100 | 1974 |
| 489 | 20240905 | 103000 | 2930381150 | 35050 | 35100 | 35100 | 35050 | 432 |
| 490 | 20240905 | 102900 | 2915237650 | 35050 | 35150 | 35150 | 35050 | 5 |
| 491 | 20240905 | 102800 | 2915062150 | 35050 | 35150 | 35150 | 35050 | 326 |
| 492 | 20240905 | 102700 | 2903633650 | 35050 | 35100 | 35100 | 35050 | 296 |
| 493 | 20240905 | 102600 | 2893247700 | 35100 | 35100 | 35100 | 35100 | 280 |
| 494 | 20240905 | 102500 | 2883419700 | 35150 | 35150 | 35150 | 35100 | 152 |
| 495 | 20240905 | 102400 | 2878077400 | 35150 | 35100 | 35150 | 35100 | 20 |
| 496 | 20240905 | 102300 | 2877374500 | 35150 | 35150 | 35150 | 35050 | 387 |
| 497 | 20240905 | 102200 | 2863785650 | 35150 | 35150 | 35150 | 35100 | 107 |
| 498 | 20240905 | 102100 | 2860029700 | 35150 | 35150 | 35200 | 35100 | 61 |
| 499 | 20240905 | 102000 | 2857885500 | 35150 | 35100 | 35200 | 35050 | 258 |
| 500 | 20240905 | 101900 | 2848832350 | 35050 | 35100 | 35100 | 35050 | 1006 |
| 501 | 20240905 | 101800 | 2813527500 | 35100 | 35100 | 35200 | 35050 | 334 |
| 502 | 20240905 | 101700 | 2801803300 | 35200 | 35100 | 35200 | 35100 | 405 |
| 503 | 20240905 | 101600 | 2787579950 | 35150 | 35250 | 35250 | 35150 | 619 |
| 504 | 20240905 | 101500 | 2765807250 | 35200 | 35300 | 35300 | 35200 | 958 |
| 505 | 20240905 | 101400 | 2732045200 | 35300 | 35400 | 35400 | 35250 | 671 |
| 506 | 20240905 | 101300 | 2708377300 | 35400 | 35300 | 35400 | 35300 | 601 |
| 507 | 20240905 | 101200 | 2687161000 | 35300 | 35400 | 35450 | 35300 | 975 |
| 508 | 20240905 | 101100 | 2652679250 | 35400 | 35400 | 35400 | 35400 | 46 |
| 509 | 20240905 | 101000 | 2651050850 | 35400 | 35350 | 35400 | 35350 | 76 |
| 510 | 20240905 | 100900 | 2648362750 | 35300 | 35300 | 35350 | 35300 | 49 |
| 511 | 20240905 | 100800 | 2646633000 | 35300 | 35300 | 35350 | 35300 | 691 |
| 512 | 20240905 | 100700 | 2622221850 | 35300 | 35400 | 35400 | 35300 | 347 |
| 513 | 20240905 | 100600 | 2609951350 | 35350 | 35500 | 35500 | 35350 | 191 |
| 514 | 20240905 | 100500 | 2603198500 | 35350 | 35350 | 35350 | 35300 | 318 |
| 515 | 20240905 | 100400 | 2591958700 | 35350 | 35350 | 35350 | 35300 | 212 |
| 516 | 20240905 | 100300 | 2584466350 | 35350 | 35400 | 35400 | 35300 | 949 |
| 517 | 20240905 | 100200 | 2550934850 | 35400 | 35400 | 35400 | 35350 | 447 |
| 518 | 20240905 | 100100 | 2535115550 | 35400 | 35400 | 35400 | 35350 | 162 |
| 519 | 20240905 | 100000 | 2529381400 | 35400 | 35500 | 35500 | 35350 | 1319 |
| 520 | 20240905 | 095900 | 2482705500 | 35450 | 35450 | 35500 | 35450 | 105 |
| 521 | 20240905 | 095800 | 2478983150 | 35500 | 35450 | 35500 | 35400 | 204 |
| 522 | 20240905 | 095700 | 2471755950 | 35450 | 35500 | 35500 | 35400 | 978 |
| 523 | 20240905 | 095600 | 2437123450 | 35500 | 35450 | 35500 | 35400 | 1230 |
| 524 | 20240905 | 095500 | 2393552900 | 35450 | 35550 | 35550 | 35450 | 274 |
| 525 | 20240905 | 095400 | 2383830750 | 35600 | 35600 | 35600 | 35400 | 1582 |
| 526 | 20240905 | 095300 | 2327733200 | 35450 | 35600 | 35600 | 35450 | 2305 |
| 527 | 20240905 | 095200 | 2245864500 | 35600 | 35650 | 35650 | 35600 | 183 |
| 528 | 20240905 | 095100 | 2239347500 | 35650 | 35650 | 35650 | 35600 | 1074 |
| 529 | 20240905 | 095000 | 2201096050 | 35650 | 35700 | 35700 | 35650 | 524 |
| 530 | 20240905 | 094900 | 2182414800 | 35650 | 35750 | 35750 | 35650 | 518 |
| 531 | 20240905 | 094800 | 2163934550 | 35750 | 35700 | 35750 | 35700 | 194 |
| 532 | 20240905 | 094700 | 2157008350 | 35750 | 35800 | 35850 | 35700 | 743 |
| 533 | 20240905 | 094600 | 2130409950 | 35800 | 35800 | 35800 | 35800 | 53 |
| 534 | 20240905 | 094500 | 2128512550 | 35800 | 35650 | 35800 | 35650 | 257 |
| 535 | 20240905 | 094400 | 2119345550 | 35650 | 35750 | 35800 | 35650 | 279 |
| 536 | 20240905 | 094300 | 2109393050 | 35700 | 35700 | 35800 | 35700 | 120 |
| 537 | 20240905 | 094200 | 2105108550 | 35850 | 35800 | 35850 | 35700 | 335 |
| 538 | 20240905 | 094100 | 2093130000 | 35850 | 35850 | 35900 | 35750 | 1712 |
| 539 | 20240905 | 094000 | 2031775300 | 35900 | 35850 | 35900 | 35850 | 222 |
| 540 | 20240905 | 093900 | 2023814850 | 35800 | 35650 | 35800 | 35650 | 351 |
| 541 | 20240905 | 093800 | 2011285250 | 35600 | 35600 | 35600 | 35500 | 2591 |
| 542 | 20240905 | 093700 | 1919162000 | 35600 | 35650 | 35650 | 35600 | 388 |
| 543 | 20240905 | 093600 | 1905341650 | 35650 | 35650 | 35700 | 35650 | 52 |
| 544 | 20240905 | 093500 | 1903487250 | 35650 | 35750 | 35750 | 35650 | 744 |
| 545 | 20240905 | 093400 | 1876919200 | 35700 | 35800 | 35850 | 35700 | 242 |
| 546 | 20240905 | 093300 | 1868261450 | 35850 | 35850 | 35850 | 35800 | 140 |
| 547 | 20240905 | 093200 | 1863242500 | 35850 | 35850 | 35850 | 35800 | 104 |
| 548 | 20240905 | 093100 | 1859514150 | 35850 | 35800 | 35900 | 35750 | 10 |
| 549 | 20240905 | 093000 | 1859156100 | 35700 | 35800 | 35900 | 35700 | 283 |
| 550 | 20240905 | 092900 | 1849026400 | 35950 | 35850 | 35950 | 35800 | 389 |
| 551 | 20240905 | 092800 | 1835048550 | 35900 | 35900 | 35950 | 35750 | 878 |
| 552 | 20240905 | 092700 | 1803536500 | 35900 | 35950 | 35950 | 35750 | 2983 |
| 553 | 20240905 | 092600 | 1696552000 | 36000 | 36000 | 36050 | 35950 | 1185 |
| 554 | 20240905 | 092500 | 1653878850 | 36000 | 35900 | 36000 | 35900 | 711 |
| 555 | 20240905 | 092400 | 1628315050 | 36000 | 35850 | 36000 | 35800 | 671 |
| 556 | 20240905 | 092300 | 1604246900 | 35850 | 35800 | 35850 | 35750 | 298 |
| 557 | 20240905 | 092200 | 1593581000 | 35750 | 35650 | 35800 | 35650 | 61 |
| 558 | 20240905 | 092100 | 1591402350 | 35800 | 35750 | 35850 | 35550 | 462 |
| 559 | 20240905 | 092000 | 1574923000 | 35800 | 36050 | 36050 | 35800 | 841 |
| 560 | 20240905 | 091900 | 1544681550 | 36050 | 35950 | 36050 | 35950 | 846 |
| 561 | 20240905 | 091800 | 1514227100 | 36000 | 36000 | 36100 | 36000 | 1034 |
| 562 | 20240905 | 091700 | 1476944350 | 36000 | 35900 | 36000 | 35850 | 524 |
| 563 | 20240905 | 091600 | 1458138550 | 35900 | 35800 | 35900 | 35650 | 1264 |
| 564 | 20240905 | 091500 | 1412899500 | 35750 | 35650 | 35750 | 35550 | 1028 |
| 565 | 20240905 | 091400 | 1376277050 | 35550 | 35750 | 35750 | 35500 | 1931 |
| 566 | 20240905 | 091300 | 1307476150 | 35750 | 35850 | 35850 | 35500 | 2015 |
| 567 | 20240905 | 091200 | 1235752350 | 35800 | 35750 | 35850 | 35700 | 557 |
| 568 | 20240905 | 091100 | 1215828200 | 35850 | 35800 | 35850 | 35750 | 439 |
| 569 | 20240905 | 091000 | 1200117400 | 35700 | 35600 | 35850 | 35500 | 1021 |
| 570 | 20240905 | 090900 | 1163673950 | 35450 | 35700 | 35700 | 35400 | 5957 |
| 571 | 20240905 | 090800 | 951981750 | 35750 | 35850 | 36000 | 35700 | 1381 |
| 572 | 20240905 | 090700 | 902525450 | 36000 | 36000 | 36050 | 35800 | 1360 |
| 573 | 20240905 | 090600 | 853648400 | 36200 | 36200 | 36250 | 35950 | 2397 |
| 574 | 20240905 | 090500 | 767029700 | 36250 | 36150 | 36250 | 36050 | 2403 |
| 575 | 20240905 | 090400 | 680143250 | 36150 | 35950 | 36200 | 35950 | 958 |
| 576 | 20240905 | 090300 | 645579300 | 35750 | 35750 | 35900 | 35750 | 1631 |
| 577 | 20240905 | 090200 | 587175250 | 35650 | 36000 | 36050 | 35650 | 4086 |
| 578 | 20240905 | 090100 | 440928450 | 36000 | 36200 | 36300 | 35900 | 4226 |
| 579 | 20240905 | 090000 | 288475000 | 36250 | 36000 | 36300 | 35900 | 8002 |