33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 191100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 8159 |
| 3 | 20240906 | 191000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240906 | 190900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240906 | 190800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240906 | 190700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240906 | 190600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240906 | 190500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240906 | 190400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240906 | 190300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240906 | 190200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240906 | 190100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240906 | 190000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240906 | 185900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240906 | 185800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240906 | 185700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240906 | 185600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240906 | 185500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240906 | 185400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240906 | 185300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240906 | 185200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240906 | 185100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240906 | 185000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240906 | 184900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240906 | 184800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240906 | 184700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240906 | 184600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240906 | 184500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240906 | 184400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240906 | 184300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240906 | 184200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240906 | 184100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 8159 |
| 33 | 20240906 | 184000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240906 | 183900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240906 | 183800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240906 | 183700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240906 | 183600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240906 | 183500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240906 | 183400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240906 | 183300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240906 | 183200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240906 | 183100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240906 | 183000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240906 | 182900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240906 | 182800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240906 | 182700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240906 | 182600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240906 | 182500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240906 | 182400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240906 | 182300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240906 | 182200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240906 | 182100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240906 | 182000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240906 | 181900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240906 | 181800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240906 | 181700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240906 | 181600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240906 | 181500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240906 | 181400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240906 | 181300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240906 | 181200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240906 | 181100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 8159 |
| 63 | 20240906 | 181000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240906 | 180900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240906 | 180800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240906 | 180700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240906 | 180600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240906 | 180500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240906 | 180400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240906 | 180300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240906 | 180200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240906 | 180100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240906 | 180000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240906 | 175900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240906 | 175800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240906 | 175700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240906 | 175600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240906 | 175500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240906 | 175400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240906 | 175300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240906 | 175200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240906 | 175100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240906 | 175000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240906 | 174900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240906 | 174800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240906 | 174700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240906 | 174600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240906 | 174500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240906 | 174400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240906 | 174300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240906 | 174200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240906 | 174100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 8159 |
| 93 | 20240906 | 174000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240906 | 173900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240906 | 173800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240906 | 173700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240906 | 173600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240906 | 173500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240906 | 173400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240906 | 173300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240906 | 173200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240906 | 173100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240906 | 173000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240906 | 172900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240906 | 172800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240906 | 172700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240906 | 172600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240906 | 172500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240906 | 172400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240906 | 172300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240906 | 172200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240906 | 172100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240906 | 172000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240906 | 171900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240906 | 171800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240906 | 171700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240906 | 171600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240906 | 171500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240906 | 171400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240906 | 171300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240906 | 171200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240906 | 171100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 8159 |
| 123 | 20240906 | 171000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240906 | 170900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240906 | 170800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240906 | 170700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240906 | 170600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240906 | 170500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240906 | 170400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240906 | 170300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240906 | 170200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240906 | 170100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240906 | 170000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240906 | 165900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240906 | 165800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240906 | 165700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240906 | 165600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240906 | 165500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240906 | 165400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240906 | 165300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240906 | 165200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240906 | 165100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240906 | 165000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240906 | 164900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240906 | 164800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240906 | 164700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240906 | 164600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240906 | 164500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240906 | 164400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240906 | 164300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240906 | 164200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240906 | 164100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 8159 |
| 153 | 20240906 | 164000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240906 | 163900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240906 | 163800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240906 | 163700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240906 | 163600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240906 | 163500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240906 | 163400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240906 | 163300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240906 | 163200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240906 | 163100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240906 | 163000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240906 | 162900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240906 | 162800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240906 | 162700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240906 | 162600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240906 | 162500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240906 | 162400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240906 | 162300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240906 | 162200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240906 | 162100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240906 | 162000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240906 | 161900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240906 | 161800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240906 | 161700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240906 | 161600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240906 | 161500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240906 | 161400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240906 | 161300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240906 | 161200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240906 | 161100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 8159 |
| 183 | 20240906 | 161000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240906 | 160900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240906 | 160800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240906 | 160700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240906 | 160600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240906 | 160500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240906 | 160400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240906 | 160300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240906 | 160200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240906 | 160100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240906 | 160000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240906 | 155900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240906 | 155800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240906 | 155700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240906 | 155600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240906 | 155500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240906 | 155400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20240906 | 155300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20240906 | 155200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20240906 | 155100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20240906 | 155000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20240906 | 154900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20240906 | 154800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240906 | 154700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240906 | 154600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240906 | 154500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240906 | 154400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240906 | 154300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240906 | 154200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240906 | 154100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 8159 |
| 213 | 20240906 | 154000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240906 | 153900 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240906 | 153800 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20240906 | 153700 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20240906 | 153600 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20240906 | 153500 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20240906 | 153400 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20240906 | 153300 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20240906 | 153200 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20240906 | 153100 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20240906 | 153000 | 18911855000 | 38300 | 38300 | 38300 | 38300 | 8159 |
| 224 | 20240906 | 152900 | 18599365300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20240906 | 152800 | 18599365300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20240906 | 152700 | 18599365300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20240906 | 152600 | 18599365300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20240906 | 152500 | 18599365300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20240906 | 152400 | 18599365300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20240906 | 152300 | 18599365300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20240906 | 152200 | 18599365300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20240906 | 152100 | 18599365300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20240906 | 152000 | 18599365300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20240906 | 151900 | 18599365300 | 38300 | 38350 | 38350 | 38200 | 1174 |
| 235 | 20240906 | 151800 | 18554417650 | 38350 | 38300 | 38350 | 38250 | 640 |
| 236 | 20240906 | 151700 | 18529905650 | 38300 | 38250 | 38300 | 38200 | 1603 |
| 237 | 20240906 | 151600 | 18468576250 | 38250 | 38300 | 38300 | 38250 | 583 |
| 238 | 20240906 | 151500 | 18446263500 | 38300 | 38300 | 38350 | 38200 | 3449 |
| 239 | 20240906 | 151400 | 18314128050 | 38300 | 38200 | 38300 | 38200 | 1267 |
| 240 | 20240906 | 151300 | 18265662000 | 38250 | 38250 | 38250 | 38250 | 2036 |
| 241 | 20240906 | 151200 | 18187785000 | 38250 | 38250 | 38300 | 38250 | 1769 |
| 242 | 20240906 | 151100 | 18120081400 | 38200 | 38250 | 38350 | 38200 | 1359 |
| 243 | 20240906 | 151000 | 18068067350 | 38250 | 38300 | 38400 | 38250 | 779 |
| 244 | 20240906 | 150900 | 18038231250 | 38250 | 38450 | 38450 | 38250 | 4555 |
| 245 | 20240906 | 150800 | 17863363950 | 38400 | 38250 | 38450 | 38200 | 3985 |
| 246 | 20240906 | 150700 | 17710508800 | 38250 | 38200 | 38250 | 38200 | 742 |
| 247 | 20240906 | 150600 | 17682150550 | 38250 | 38300 | 38300 | 38150 | 2031 |
| 248 | 20240906 | 150500 | 17604512800 | 38300 | 38350 | 38350 | 38250 | 1026 |
| 249 | 20240906 | 150400 | 17565225400 | 38350 | 38300 | 38350 | 38300 | 309 |
| 250 | 20240906 | 150300 | 17553385700 | 38300 | 38400 | 38450 | 38300 | 1852 |
| 251 | 20240906 | 150200 | 17482263300 | 38400 | 38300 | 38400 | 38250 | 1307 |
| 252 | 20240906 | 150100 | 17432214900 | 38250 | 38250 | 38300 | 38200 | 747 |
| 253 | 20240906 | 150000 | 17403646200 | 38250 | 38250 | 38300 | 38150 | 3159 |
| 254 | 20240906 | 145900 | 17282903600 | 38200 | 38250 | 38300 | 38200 | 1030 |
| 255 | 20240906 | 145800 | 17243529050 | 38300 | 38250 | 38300 | 38250 | 515 |
| 256 | 20240906 | 145700 | 17223809300 | 38250 | 38300 | 38350 | 38250 | 888 |
| 257 | 20240906 | 145600 | 17189824450 | 38300 | 38400 | 38400 | 38300 | 834 |
| 258 | 20240906 | 145500 | 17157846700 | 38400 | 38350 | 38400 | 38350 | 547 |
| 259 | 20240906 | 145400 | 17136853850 | 38400 | 38400 | 38400 | 38350 | 865 |
| 260 | 20240906 | 145300 | 17103645700 | 38350 | 38450 | 38450 | 38350 | 286 |
| 261 | 20240906 | 145200 | 17092666400 | 38400 | 38450 | 38500 | 38400 | 1234 |
| 262 | 20240906 | 145100 | 17045207500 | 38500 | 38400 | 38500 | 38400 | 1873 |
| 263 | 20240906 | 145000 | 16973196200 | 38400 | 38400 | 38400 | 38350 | 762 |
| 264 | 20240906 | 144900 | 16943960100 | 38350 | 38300 | 38450 | 38250 | 2378 |
| 265 | 20240906 | 144800 | 16852687750 | 38300 | 38150 | 38300 | 38150 | 2193 |
| 266 | 20240906 | 144700 | 16768902750 | 38200 | 38150 | 38200 | 38100 | 1066 |
| 267 | 20240906 | 144600 | 16728224050 | 38150 | 38050 | 38150 | 38050 | 2481 |
| 268 | 20240906 | 144500 | 16633617150 | 38050 | 38050 | 38100 | 38000 | 1704 |
| 269 | 20240906 | 144400 | 16568760900 | 38050 | 38100 | 38100 | 38000 | 1363 |
| 270 | 20240906 | 144300 | 16516903600 | 38050 | 38050 | 38100 | 38050 | 398 |
| 271 | 20240906 | 144200 | 16501752300 | 38050 | 38050 | 38100 | 38050 | 784 |
| 272 | 20240906 | 144100 | 16471915350 | 38100 | 38050 | 38150 | 38050 | 1507 |
| 273 | 20240906 | 144000 | 16414539450 | 38100 | 38100 | 38150 | 38050 | 873 |
| 274 | 20240906 | 143900 | 16381279250 | 38100 | 38050 | 38100 | 38050 | 4085 |
| 275 | 20240906 | 143800 | 16225802650 | 38050 | 38100 | 38100 | 38050 | 825 |
| 276 | 20240906 | 143700 | 16194408550 | 38100 | 38100 | 38150 | 38100 | 1660 |
| 277 | 20240906 | 143600 | 16131162300 | 38150 | 38150 | 38150 | 38100 | 346 |
| 278 | 20240906 | 143500 | 16117967500 | 38200 | 38150 | 38200 | 38150 | 1337 |
| 279 | 20240906 | 143400 | 16066960700 | 38150 | 38200 | 38200 | 38150 | 519 |
| 280 | 20240906 | 143300 | 16047150900 | 38150 | 38150 | 38200 | 38150 | 212 |
| 281 | 20240906 | 143200 | 16039060700 | 38150 | 38250 | 38250 | 38150 | 281 |
| 282 | 20240906 | 143100 | 16028338250 | 38200 | 38200 | 38200 | 38150 | 902 |
| 283 | 20240906 | 143000 | 15993897500 | 38150 | 38150 | 38200 | 38150 | 566 |
| 284 | 20240906 | 142900 | 15972304450 | 38200 | 38250 | 38250 | 38200 | 356 |
| 285 | 20240906 | 142800 | 15958704800 | 38250 | 38250 | 38250 | 38200 | 406 |
| 286 | 20240906 | 142700 | 15943194600 | 38250 | 38150 | 38250 | 38150 | 1307 |
| 287 | 20240906 | 142600 | 15893257900 | 38150 | 38100 | 38200 | 38100 | 1091 |
| 288 | 20240906 | 142500 | 15851641500 | 38150 | 38150 | 38150 | 38100 | 875 |
| 289 | 20240906 | 142400 | 15818286950 | 38100 | 38150 | 38200 | 38100 | 462 |
| 290 | 20240906 | 142300 | 15800661400 | 38150 | 38200 | 38250 | 38150 | 839 |
| 291 | 20240906 | 142200 | 15768615600 | 38200 | 38100 | 38250 | 38100 | 2441 |
| 292 | 20240906 | 142100 | 15675426400 | 38100 | 38100 | 38150 | 38100 | 744 |
| 293 | 20240906 | 142000 | 15647078350 | 38100 | 38100 | 38100 | 38050 | 1046 |
| 294 | 20240906 | 141900 | 15607227250 | 38100 | 38100 | 38150 | 38100 | 2090 |
| 295 | 20240906 | 141800 | 15527571950 | 38100 | 38100 | 38150 | 38100 | 1561 |
| 296 | 20240906 | 141700 | 15468076250 | 38150 | 38150 | 38150 | 38100 | 2775 |
| 297 | 20240906 | 141600 | 15362317850 | 38150 | 38200 | 38250 | 38150 | 1892 |
| 298 | 20240906 | 141500 | 15290114300 | 38200 | 38200 | 38250 | 38200 | 468 |
| 299 | 20240906 | 141400 | 15272235150 | 38200 | 38250 | 38250 | 38200 | 781 |
| 300 | 20240906 | 141300 | 15242389350 | 38200 | 38200 | 38250 | 38200 | 306 |
| 301 | 20240906 | 141200 | 15230697250 | 38250 | 38200 | 38250 | 38200 | 325 |
| 302 | 20240906 | 141100 | 15218282000 | 38200 | 38200 | 38250 | 38200 | 518 |
| 303 | 20240906 | 141000 | 15198479900 | 38250 | 38250 | 38250 | 38200 | 351 |
| 304 | 20240906 | 140900 | 15185059600 | 38200 | 38250 | 38250 | 38200 | 303 |
| 305 | 20240906 | 140800 | 15173477800 | 38200 | 38200 | 38250 | 38200 | 2801 |
| 306 | 20240906 | 140700 | 15066430750 | 38200 | 38150 | 38200 | 38150 | 739 |
| 307 | 20240906 | 140600 | 15038211900 | 38150 | 38200 | 38250 | 38150 | 1719 |
| 308 | 20240906 | 140500 | 14972549700 | 38200 | 38200 | 38250 | 38200 | 691 |
| 309 | 20240906 | 140400 | 14946152650 | 38200 | 38250 | 38300 | 38200 | 1317 |
| 310 | 20240906 | 140300 | 14895803350 | 38250 | 38250 | 38300 | 38250 | 740 |
| 311 | 20240906 | 140200 | 14867498050 | 38300 | 38300 | 38300 | 38250 | 325 |
| 312 | 20240906 | 140100 | 14855059900 | 38250 | 38250 | 38300 | 38250 | 383 |
| 313 | 20240906 | 140000 | 14840407650 | 38250 | 38250 | 38300 | 38250 | 535 |
| 314 | 20240906 | 135900 | 14819941300 | 38250 | 38300 | 38300 | 38250 | 1123 |
| 315 | 20240906 | 135800 | 14776945200 | 38300 | 38300 | 38350 | 38250 | 1105 |
| 316 | 20240906 | 135700 | 14734616250 | 38300 | 38300 | 38350 | 38300 | 553 |
| 317 | 20240906 | 135600 | 14713424700 | 38350 | 38300 | 38350 | 38300 | 2227 |
| 318 | 20240906 | 135500 | 14628077700 | 38300 | 38350 | 38350 | 38300 | 323 |
| 319 | 20240906 | 135400 | 14615700050 | 38300 | 38400 | 38400 | 38300 | 941 |
| 320 | 20240906 | 135300 | 14579604450 | 38400 | 38450 | 38450 | 38400 | 207 |
| 321 | 20240906 | 135200 | 14571655300 | 38400 | 38400 | 38450 | 38400 | 190 |
| 322 | 20240906 | 135100 | 14564359150 | 38400 | 38500 | 38500 | 38400 | 909 |
| 323 | 20240906 | 135000 | 14529444250 | 38450 | 38450 | 38500 | 38450 | 284 |
| 324 | 20240906 | 134900 | 14518516450 | 38500 | 38450 | 38500 | 38450 | 187 |
| 325 | 20240906 | 134800 | 14511325900 | 38450 | 38450 | 38500 | 38450 | 827 |
| 326 | 20240906 | 134700 | 14479498950 | 38400 | 38450 | 38500 | 38400 | 942 |
| 327 | 20240906 | 134600 | 14443283850 | 38500 | 38300 | 38500 | 38300 | 2269 |
| 328 | 20240906 | 134500 | 14356101400 | 38300 | 38350 | 38350 | 38300 | 364 |
| 329 | 20240906 | 134400 | 14342150250 | 38350 | 38350 | 38400 | 38300 | 1027 |
| 330 | 20240906 | 134300 | 14302767300 | 38350 | 38300 | 38350 | 38300 | 1271 |
| 331 | 20240906 | 134200 | 14254031700 | 38300 | 38350 | 38350 | 38300 | 159 |
| 332 | 20240906 | 134100 | 14247939150 | 38350 | 38400 | 38400 | 38300 | 2238 |
| 333 | 20240906 | 134000 | 14162111050 | 38400 | 38400 | 38400 | 38350 | 328 |
| 334 | 20240906 | 133900 | 14149531500 | 38350 | 38400 | 38400 | 38350 | 101 |
| 335 | 20240906 | 133800 | 14145655300 | 38350 | 38350 | 38400 | 38350 | 330 |
| 336 | 20240906 | 133700 | 14132994900 | 38350 | 38350 | 38400 | 38350 | 3775 |
| 337 | 20240906 | 133600 | 13988169550 | 38400 | 38350 | 38400 | 38350 | 155 |
| 338 | 20240906 | 133500 | 13982223300 | 38400 | 38400 | 38450 | 38400 | 222 |
| 339 | 20240906 | 133400 | 13973698300 | 38400 | 38400 | 38450 | 38350 | 581 |
| 340 | 20240906 | 133300 | 13951387350 | 38400 | 38350 | 38450 | 38350 | 1695 |
| 341 | 20240906 | 133200 | 13886304450 | 38350 | 38350 | 38400 | 38350 | 179 |
| 342 | 20240906 | 133100 | 13879439400 | 38350 | 38350 | 38400 | 38350 | 434 |
| 343 | 20240906 | 133000 | 13862795450 | 38350 | 38350 | 38400 | 38350 | 126 |
| 344 | 20240906 | 132900 | 13857959900 | 38350 | 38400 | 38450 | 38350 | 1622 |
| 345 | 20240906 | 132800 | 13795684550 | 38400 | 38400 | 38450 | 38400 | 376 |
| 346 | 20240906 | 132700 | 13781243250 | 38450 | 38450 | 38500 | 38450 | 309 |
| 347 | 20240906 | 132600 | 13769359100 | 38500 | 38450 | 38500 | 38450 | 148 |
| 348 | 20240906 | 132500 | 13763667200 | 38500 | 38500 | 38500 | 38450 | 190 |
| 349 | 20240906 | 132400 | 13756354050 | 38500 | 38450 | 38550 | 38450 | 658 |
| 350 | 20240906 | 132300 | 13731014800 | 38450 | 38400 | 38450 | 38400 | 982 |
| 351 | 20240906 | 132200 | 13693260600 | 38400 | 38450 | 38450 | 38400 | 503 |
| 352 | 20240906 | 132100 | 13673944850 | 38450 | 38500 | 38500 | 38450 | 642 |
| 353 | 20240906 | 132000 | 13649259450 | 38500 | 38450 | 38500 | 38450 | 190 |
| 354 | 20240906 | 131900 | 13641952900 | 38450 | 38500 | 38500 | 38450 | 198 |
| 355 | 20240906 | 131800 | 13634338700 | 38450 | 38550 | 38550 | 38400 | 1119 |
| 356 | 20240906 | 131700 | 13591300400 | 38550 | 38500 | 38550 | 38450 | 858 |
| 357 | 20240906 | 131600 | 13558270500 | 38500 | 38450 | 38500 | 38450 | 1501 |
| 358 | 20240906 | 131500 | 13500537900 | 38450 | 38450 | 38550 | 38450 | 1117 |
| 359 | 20240906 | 131400 | 13457538650 | 38450 | 38550 | 38550 | 38450 | 741 |
| 360 | 20240906 | 131300 | 13429019350 | 38500 | 38500 | 38550 | 38500 | 636 |
| 361 | 20240906 | 131200 | 13404533200 | 38500 | 38550 | 38600 | 38500 | 625 |
| 362 | 20240906 | 131100 | 13380438750 | 38550 | 38500 | 38600 | 38500 | 650 |
| 363 | 20240906 | 131000 | 13355382200 | 38500 | 38500 | 38550 | 38450 | 1240 |
| 364 | 20240906 | 130900 | 13307644650 | 38500 | 38450 | 38550 | 38450 | 1145 |
| 365 | 20240906 | 130800 | 13263559250 | 38450 | 38400 | 38500 | 38400 | 446 |
| 366 | 20240906 | 130700 | 13246412500 | 38450 | 38400 | 38450 | 38400 | 358 |
| 367 | 20240906 | 130600 | 13232658500 | 38400 | 38400 | 38450 | 38400 | 193 |
| 368 | 20240906 | 130500 | 13225244650 | 38450 | 38400 | 38450 | 38400 | 1785 |
| 369 | 20240906 | 130400 | 13156635200 | 38400 | 38500 | 38500 | 38400 | 1921 |
| 370 | 20240906 | 130300 | 13082781200 | 38500 | 38450 | 38500 | 38450 | 174 |
| 371 | 20240906 | 130200 | 13076086850 | 38450 | 38500 | 38550 | 38450 | 481 |
| 372 | 20240906 | 130100 | 13057572500 | 38500 | 38500 | 38600 | 38500 | 1010 |
| 373 | 20240906 | 130000 | 13018642250 | 38500 | 38500 | 38550 | 38500 | 645 |
| 374 | 20240906 | 125900 | 12993809550 | 38500 | 38550 | 38550 | 38450 | 583 |
| 375 | 20240906 | 125800 | 12971362350 | 38500 | 38450 | 38550 | 38450 | 968 |
| 376 | 20240906 | 125700 | 12934096500 | 38500 | 38500 | 38550 | 38450 | 1429 |
| 377 | 20240906 | 125600 | 12879081250 | 38450 | 38500 | 38500 | 38450 | 1076 |
| 378 | 20240906 | 125500 | 12837657250 | 38500 | 38500 | 38550 | 38500 | 176 |
| 379 | 20240906 | 125400 | 12830881050 | 38500 | 38550 | 38550 | 38500 | 259 |
| 380 | 20240906 | 125300 | 12820903500 | 38550 | 38550 | 38550 | 38500 | 642 |
| 381 | 20240906 | 125200 | 12796156750 | 38550 | 38550 | 38550 | 38500 | 387 |
| 382 | 20240906 | 125100 | 12781241700 | 38550 | 38500 | 38600 | 38500 | 1060 |
| 383 | 20240906 | 125000 | 12740383750 | 38500 | 38500 | 38550 | 38500 | 342 |
| 384 | 20240906 | 124900 | 12727216100 | 38550 | 38550 | 38600 | 38500 | 630 |
| 385 | 20240906 | 124800 | 12702928900 | 38600 | 38600 | 38600 | 38550 | 175 |
| 386 | 20240906 | 124700 | 12696181250 | 38600 | 38600 | 38650 | 38550 | 368 |
| 387 | 20240906 | 124600 | 12681974850 | 38600 | 38600 | 38600 | 38550 | 783 |
| 388 | 20240906 | 124500 | 12651751150 | 38600 | 38650 | 38650 | 38600 | 140 |
| 389 | 20240906 | 124400 | 12646345800 | 38650 | 38700 | 38700 | 38600 | 1288 |
| 390 | 20240906 | 124300 | 12596622050 | 38700 | 38700 | 38750 | 38700 | 969 |
| 391 | 20240906 | 124200 | 12559117200 | 38700 | 38600 | 38700 | 38550 | 2160 |
| 392 | 20240906 | 124100 | 12475623400 | 38600 | 38550 | 38600 | 38550 | 343 |
| 393 | 20240906 | 124000 | 12462397050 | 38600 | 38600 | 38650 | 38550 | 624 |
| 394 | 20240906 | 123900 | 12438312850 | 38600 | 38550 | 38600 | 38550 | 354 |
| 395 | 20240906 | 123800 | 12424655150 | 38600 | 38600 | 38650 | 38550 | 1095 |
| 396 | 20240906 | 123700 | 12382389700 | 38600 | 38650 | 38700 | 38600 | 362 |
| 397 | 20240906 | 123600 | 12368401200 | 38700 | 38600 | 38700 | 38600 | 202 |
| 398 | 20240906 | 123500 | 12360594950 | 38600 | 38600 | 38650 | 38550 | 1991 |
| 399 | 20240906 | 123400 | 12283748150 | 38600 | 38600 | 38650 | 38600 | 59 |
| 400 | 20240906 | 123300 | 12281470600 | 38600 | 38700 | 38700 | 38600 | 821 |
| 401 | 20240906 | 123200 | 12249741600 | 38700 | 38650 | 38700 | 38650 | 224 |
| 402 | 20240906 | 123100 | 12241083700 | 38650 | 38700 | 38700 | 38650 | 314 |
| 403 | 20240906 | 123000 | 12228944150 | 38700 | 38750 | 38750 | 38650 | 498 |
| 404 | 20240906 | 122900 | 12209671200 | 38700 | 38800 | 38800 | 38650 | 889 |
| 405 | 20240906 | 122800 | 12175260000 | 38800 | 38800 | 38800 | 38750 | 314 |
| 406 | 20240906 | 122700 | 12163080650 | 38800 | 38700 | 38800 | 38700 | 386 |
| 407 | 20240906 | 122600 | 12148120000 | 38750 | 38800 | 38800 | 38700 | 178 |
| 408 | 20240906 | 122500 | 12141224700 | 38800 | 38700 | 38800 | 38700 | 902 |
| 409 | 20240906 | 122400 | 12106281250 | 38750 | 38750 | 38750 | 38700 | 132 |
| 410 | 20240906 | 122300 | 12101170200 | 38700 | 38750 | 38750 | 38700 | 1513 |
| 411 | 20240906 | 122200 | 12042614900 | 38750 | 38700 | 38750 | 38700 | 190 |
| 412 | 20240906 | 122100 | 12035259700 | 38700 | 38700 | 38750 | 38700 | 322 |
| 413 | 20240906 | 122000 | 12022795500 | 38700 | 38800 | 38800 | 38700 | 344 |
| 414 | 20240906 | 121900 | 12009471250 | 38800 | 38700 | 38800 | 38700 | 667 |
| 415 | 20240906 | 121800 | 11983639700 | 38750 | 38750 | 38750 | 38650 | 175 |
| 416 | 20240906 | 121700 | 11976868750 | 38700 | 38700 | 38750 | 38650 | 361 |
| 417 | 20240906 | 121600 | 11962900350 | 38700 | 38750 | 38800 | 38650 | 948 |
| 418 | 20240906 | 121500 | 11926201250 | 38750 | 38750 | 38800 | 38700 | 442 |
| 419 | 20240906 | 121400 | 11909078100 | 38750 | 38850 | 38850 | 38750 | 546 |
| 420 | 20240906 | 121300 | 11887908100 | 38800 | 38800 | 38900 | 38750 | 328 |
| 421 | 20240906 | 121200 | 11875182450 | 38850 | 38750 | 38900 | 38650 | 7308 |
| 422 | 20240906 | 121100 | 11591988900 | 38750 | 38850 | 38850 | 38700 | 1193 |
| 423 | 20240906 | 121000 | 11545740950 | 38850 | 38950 | 38950 | 38850 | 334 |
| 424 | 20240906 | 120900 | 11532740250 | 38950 | 38900 | 39000 | 38900 | 968 |
| 425 | 20240906 | 120800 | 11495070100 | 38950 | 39000 | 39000 | 38900 | 358 |
| 426 | 20240906 | 120700 | 11481128700 | 39000 | 39000 | 39000 | 38950 | 331 |
| 427 | 20240906 | 120600 | 11468220850 | 39000 | 38900 | 39000 | 38900 | 1831 |
| 428 | 20240906 | 120500 | 11396899400 | 38850 | 38750 | 38900 | 38750 | 1225 |
| 429 | 20240906 | 120400 | 11349337700 | 38750 | 38750 | 38750 | 38650 | 1306 |
| 430 | 20240906 | 120300 | 11298758500 | 38700 | 38600 | 38750 | 38600 | 1202 |
| 431 | 20240906 | 120200 | 11252309050 | 38600 | 38600 | 38650 | 38600 | 470 |
| 432 | 20240906 | 120100 | 11234151750 | 38550 | 38600 | 38650 | 38550 | 518 |
| 433 | 20240906 | 120000 | 11214147150 | 38600 | 38650 | 38700 | 38550 | 1335 |
| 434 | 20240906 | 115900 | 11162609900 | 38650 | 38650 | 38700 | 38600 | 1116 |
| 435 | 20240906 | 115800 | 11119492250 | 38650 | 38600 | 38750 | 38600 | 491 |
| 436 | 20240906 | 115700 | 11100518300 | 38650 | 38600 | 38700 | 38600 | 830 |
| 437 | 20240906 | 115600 | 11068451700 | 38550 | 38500 | 38550 | 38500 | 703 |
| 438 | 20240906 | 115500 | 11041369200 | 38550 | 38500 | 38650 | 38500 | 579 |
| 439 | 20240906 | 115400 | 11019057550 | 38500 | 38500 | 38550 | 38450 | 832 |
| 440 | 20240906 | 115300 | 10987024700 | 38500 | 38500 | 38550 | 38500 | 125 |
| 441 | 20240906 | 115200 | 10982212100 | 38550 | 38500 | 38600 | 38500 | 403 |
| 442 | 20240906 | 115100 | 10966692600 | 38450 | 38500 | 38550 | 38450 | 908 |
| 443 | 20240906 | 115000 | 10931760900 | 38500 | 38550 | 38550 | 38500 | 335 |
| 444 | 20240906 | 114900 | 10918848850 | 38500 | 38550 | 38550 | 38500 | 137 |
| 445 | 20240906 | 114800 | 10913574250 | 38550 | 38600 | 38650 | 38550 | 372 |
| 446 | 20240906 | 114700 | 10899226250 | 38550 | 38600 | 38600 | 38550 | 666 |
| 447 | 20240906 | 114600 | 10873548700 | 38550 | 38550 | 38550 | 38500 | 263 |
| 448 | 20240906 | 114500 | 10863413150 | 38550 | 38600 | 38650 | 38500 | 577 |
| 449 | 20240906 | 114400 | 10841168350 | 38600 | 38600 | 38650 | 38550 | 776 |
| 450 | 20240906 | 114300 | 10811221250 | 38550 | 38500 | 38600 | 38450 | 1735 |
| 451 | 20240906 | 114200 | 10744444650 | 38550 | 38500 | 38550 | 38500 | 274 |
| 452 | 20240906 | 114100 | 10733888950 | 38500 | 38400 | 38500 | 38400 | 963 |
| 453 | 20240906 | 114000 | 10696867250 | 38400 | 38450 | 38450 | 38400 | 190 |
| 454 | 20240906 | 113900 | 10689570850 | 38400 | 38500 | 38500 | 38400 | 1003 |
| 455 | 20240906 | 113800 | 10651010800 | 38500 | 38500 | 38550 | 38450 | 714 |
| 456 | 20240906 | 113700 | 10623523950 | 38500 | 38550 | 38550 | 38500 | 321 |
| 457 | 20240906 | 113600 | 10611165050 | 38500 | 38500 | 38600 | 38500 | 551 |
| 458 | 20240906 | 113500 | 10589939650 | 38500 | 38550 | 38600 | 38500 | 1357 |
| 459 | 20240906 | 113400 | 10537637800 | 38600 | 38650 | 38650 | 38600 | 218 |
| 460 | 20240906 | 113300 | 10529221900 | 38650 | 38550 | 38650 | 38550 | 443 |
| 461 | 20240906 | 113200 | 10512125650 | 38550 | 38600 | 38650 | 38550 | 216 |
| 462 | 20240906 | 113100 | 10503795000 | 38600 | 38550 | 38650 | 38500 | 1214 |
| 463 | 20240906 | 113000 | 10456946750 | 38550 | 38550 | 38550 | 38500 | 362 |
| 464 | 20240906 | 112900 | 10443000500 | 38550 | 38600 | 38600 | 38550 | 1403 |
| 465 | 20240906 | 112800 | 10388910800 | 38600 | 38600 | 38700 | 38600 | 538 |
| 466 | 20240906 | 112700 | 10368125750 | 38650 | 38650 | 38700 | 38600 | 267 |
| 467 | 20240906 | 112600 | 10357806150 | 38650 | 38700 | 38700 | 38650 | 229 |
| 468 | 20240906 | 112500 | 10348954250 | 38700 | 38650 | 38700 | 38600 | 728 |
| 469 | 20240906 | 112400 | 10320821550 | 38600 | 38750 | 38750 | 38600 | 661 |
| 470 | 20240906 | 112300 | 10295277050 | 38750 | 38750 | 38800 | 38700 | 1791 |
| 471 | 20240906 | 112200 | 10225958100 | 38750 | 38800 | 38900 | 38750 | 943 |
| 472 | 20240906 | 112100 | 10189384950 | 38800 | 38850 | 38900 | 38800 | 192 |
| 473 | 20240906 | 112000 | 10181926750 | 38850 | 38850 | 38900 | 38800 | 213 |
| 474 | 20240906 | 111900 | 10173647850 | 38850 | 38850 | 38900 | 38750 | 463 |
| 475 | 20240906 | 111800 | 10155674700 | 38850 | 38650 | 38850 | 38600 | 690 |
| 476 | 20240906 | 111700 | 10128974950 | 38650 | 38700 | 38750 | 38650 | 2386 |
| 477 | 20240906 | 111600 | 10036732600 | 38650 | 38700 | 38750 | 38650 | 738 |
| 478 | 20240906 | 111500 | 10008171950 | 38700 | 38800 | 38800 | 38700 | 249 |
| 479 | 20240906 | 111400 | 9998529050 | 38800 | 38700 | 38800 | 38700 | 292 |
| 480 | 20240906 | 111300 | 9987220600 | 38700 | 38750 | 38750 | 38650 | 1173 |
| 481 | 20240906 | 111200 | 9941860900 | 38700 | 38800 | 38800 | 38700 | 406 |
| 482 | 20240906 | 111100 | 9926119250 | 38800 | 38900 | 38900 | 38800 | 455 |
| 483 | 20240906 | 111000 | 9908449100 | 38900 | 38900 | 38900 | 38850 | 185 |
| 484 | 20240906 | 110900 | 9901259500 | 38900 | 39050 | 39050 | 38850 | 1163 |
| 485 | 20240906 | 110800 | 9856002200 | 39050 | 39100 | 39100 | 39050 | 91 |
| 486 | 20240906 | 110700 | 9852447850 | 39100 | 38950 | 39100 | 38900 | 809 |
| 487 | 20240906 | 110600 | 9820946450 | 38950 | 38900 | 39000 | 38900 | 979 |
| 488 | 20240906 | 110500 | 9782821850 | 39000 | 39050 | 39150 | 39000 | 3272 |
| 489 | 20240906 | 110400 | 9655068350 | 39000 | 38850 | 39000 | 38850 | 2060 |
| 490 | 20240906 | 110300 | 9574865850 | 38850 | 38550 | 38850 | 38550 | 2510 |
| 491 | 20240906 | 110200 | 9477777700 | 38550 | 38550 | 38600 | 38550 | 207 |
| 492 | 20240906 | 110100 | 9469797750 | 38550 | 38650 | 38650 | 38550 | 457 |
| 493 | 20240906 | 110000 | 9452157500 | 38650 | 38650 | 38700 | 38650 | 4959 |
| 494 | 20240906 | 105900 | 9260472900 | 38650 | 38600 | 38650 | 38600 | 613 |
| 495 | 20240906 | 105800 | 9236788850 | 38600 | 38550 | 38650 | 38550 | 310 |
| 496 | 20240906 | 105700 | 9224826950 | 38600 | 38600 | 38600 | 38500 | 2251 |
| 497 | 20240906 | 105600 | 9138038050 | 38600 | 38600 | 38650 | 38600 | 522 |
| 498 | 20240906 | 105500 | 9117887550 | 38700 | 38700 | 38700 | 38600 | 1480 |
| 499 | 20240906 | 105400 | 9060645900 | 38750 | 38750 | 38800 | 38750 | 648 |
| 500 | 20240906 | 105300 | 9035518550 | 38800 | 38800 | 38800 | 38700 | 1056 |
| 501 | 20240906 | 105200 | 8994575900 | 38800 | 38750 | 38800 | 38750 | 604 |
| 502 | 20240906 | 105100 | 8971159100 | 38800 | 38750 | 38850 | 38700 | 4304 |
| 503 | 20240906 | 105000 | 8804195400 | 38750 | 38650 | 38750 | 38650 | 1771 |
| 504 | 20240906 | 104900 | 8735608700 | 38600 | 38600 | 38650 | 38550 | 1672 |
| 505 | 20240906 | 104800 | 8671043600 | 38550 | 38600 | 38650 | 38550 | 465 |
| 506 | 20240906 | 104700 | 8653097300 | 38600 | 38500 | 38600 | 38500 | 496 |
| 507 | 20240906 | 104600 | 8633984600 | 38500 | 38500 | 38550 | 38500 | 325 |
| 508 | 20240906 | 104500 | 8621463400 | 38500 | 38550 | 38600 | 38500 | 709 |
| 509 | 20240906 | 104400 | 8594149550 | 38650 | 38600 | 38650 | 38550 | 681 |
| 510 | 20240906 | 104300 | 8567874050 | 38550 | 38600 | 38650 | 38550 | 1520 |
| 511 | 20240906 | 104200 | 8509174250 | 38600 | 38600 | 38600 | 38550 | 339 |
| 512 | 20240906 | 104100 | 8496102400 | 38600 | 38550 | 38600 | 38500 | 1555 |
| 513 | 20240906 | 104000 | 8436126950 | 38550 | 38400 | 38550 | 38400 | 1057 |
| 514 | 20240906 | 103900 | 8395466100 | 38450 | 38350 | 38450 | 38350 | 1425 |
| 515 | 20240906 | 103800 | 8340764800 | 38350 | 38300 | 38400 | 38250 | 833 |
| 516 | 20240906 | 103700 | 8308877200 | 38350 | 38300 | 38350 | 38250 | 1094 |
| 517 | 20240906 | 103600 | 8267011600 | 38250 | 38300 | 38300 | 38250 | 511 |
| 518 | 20240906 | 103500 | 8247442450 | 38300 | 38350 | 38350 | 38300 | 322 |
| 519 | 20240906 | 103400 | 8235101750 | 38350 | 38250 | 38350 | 38250 | 1027 |
| 520 | 20240906 | 103300 | 8195757800 | 38300 | 38250 | 38350 | 38200 | 2051 |
| 521 | 20240906 | 103200 | 8117282200 | 38250 | 38200 | 38300 | 38200 | 478 |
| 522 | 20240906 | 103100 | 8098999600 | 38200 | 38300 | 38300 | 38200 | 2490 |
| 523 | 20240906 | 103000 | 8003728350 | 38300 | 38400 | 38400 | 38300 | 3381 |
| 524 | 20240906 | 102900 | 7874084400 | 38400 | 38500 | 38500 | 38400 | 525 |
| 525 | 20240906 | 102800 | 7853902350 | 38500 | 38500 | 38550 | 38500 | 409 |
| 526 | 20240906 | 102700 | 7838147300 | 38450 | 38350 | 38500 | 38350 | 2330 |
| 527 | 20240906 | 102600 | 7748556150 | 38400 | 38400 | 38400 | 38350 | 1669 |
| 528 | 20240906 | 102500 | 7684544750 | 38400 | 38400 | 38450 | 38350 | 693 |
| 529 | 20240906 | 102400 | 7657946800 | 38450 | 38600 | 38600 | 38400 | 913 |
| 530 | 20240906 | 102300 | 7622815650 | 38650 | 38500 | 38650 | 38500 | 2006 |
| 531 | 20240906 | 102200 | 7545460700 | 38550 | 38500 | 38550 | 38400 | 1081 |
| 532 | 20240906 | 102100 | 7503878300 | 38450 | 38450 | 38550 | 38450 | 785 |
| 533 | 20240906 | 102000 | 7473665300 | 38450 | 38450 | 38600 | 38400 | 1809 |
| 534 | 20240906 | 101900 | 7404120650 | 38450 | 38450 | 38500 | 38300 | 875 |
| 535 | 20240906 | 101800 | 7370540150 | 38450 | 38350 | 38500 | 38350 | 1178 |
| 536 | 20240906 | 101700 | 7325283400 | 38300 | 38300 | 38400 | 38250 | 1606 |
| 537 | 20240906 | 101600 | 7263767000 | 38300 | 38350 | 38400 | 38300 | 1779 |
| 538 | 20240906 | 101500 | 7195581150 | 38350 | 38550 | 38550 | 38350 | 1133 |
| 539 | 20240906 | 101400 | 7152037250 | 38600 | 38400 | 38650 | 38400 | 738 |
| 540 | 20240906 | 101300 | 7123620350 | 38450 | 38450 | 38550 | 38400 | 1703 |
| 541 | 20240906 | 101200 | 7058068050 | 38450 | 38650 | 38700 | 38450 | 779 |
| 542 | 20240906 | 101100 | 7027991650 | 38650 | 38700 | 38700 | 38650 | 1056 |
| 543 | 20240906 | 101000 | 6987147150 | 38700 | 38450 | 38700 | 38450 | 2622 |
| 544 | 20240906 | 100900 | 6886005500 | 38450 | 38450 | 38500 | 38400 | 1174 |
| 545 | 20240906 | 100800 | 6840845800 | 38450 | 38600 | 38650 | 38450 | 710 |
| 546 | 20240906 | 100700 | 6813470650 | 38600 | 38500 | 38650 | 38300 | 3179 |
| 547 | 20240906 | 100600 | 6691227400 | 38500 | 38550 | 38550 | 38500 | 3843 |
| 548 | 20240906 | 100500 | 6543217250 | 38550 | 38650 | 38650 | 38550 | 1982 |
| 549 | 20240906 | 100400 | 6466725100 | 38650 | 38600 | 38750 | 38600 | 2394 |
| 550 | 20240906 | 100300 | 6374230400 | 38550 | 38650 | 38700 | 38550 | 1436 |
| 551 | 20240906 | 100200 | 6318787250 | 38700 | 38850 | 38850 | 38700 | 2029 |
| 552 | 20240906 | 100100 | 6240166300 | 38850 | 39000 | 39250 | 38800 | 2692 |
| 553 | 20240906 | 100000 | 6135155800 | 39050 | 39150 | 39250 | 39000 | 879 |
| 554 | 20240906 | 095900 | 6100754000 | 39150 | 39200 | 39250 | 39050 | 3059 |
| 555 | 20240906 | 095800 | 5980870600 | 39200 | 39100 | 39200 | 39100 | 2146 |
| 556 | 20240906 | 095700 | 5896790050 | 39150 | 39000 | 39150 | 39000 | 1407 |
| 557 | 20240906 | 095600 | 5841824500 | 39050 | 38900 | 39050 | 38900 | 449 |
| 558 | 20240906 | 095500 | 5824313150 | 38900 | 38950 | 39000 | 38850 | 1257 |
| 559 | 20240906 | 095400 | 5775355200 | 38950 | 39000 | 39000 | 38850 | 878 |
| 560 | 20240906 | 095300 | 5741179100 | 39000 | 38950 | 39000 | 38850 | 1178 |
| 561 | 20240906 | 095200 | 5695334600 | 38950 | 38900 | 38950 | 38850 | 409 |
| 562 | 20240906 | 095100 | 5679418850 | 38950 | 38900 | 39000 | 38850 | 2134 |
| 563 | 20240906 | 095000 | 5596272800 | 38950 | 38550 | 38950 | 38550 | 1808 |
| 564 | 20240906 | 094900 | 5526223900 | 38600 | 38650 | 38650 | 38550 | 2152 |
| 565 | 20240906 | 094800 | 5443165750 | 38650 | 38700 | 38750 | 38650 | 1131 |
| 566 | 20240906 | 094700 | 5399449200 | 38700 | 38700 | 38700 | 38650 | 536 |
| 567 | 20240906 | 094600 | 5378716000 | 38700 | 38900 | 38900 | 38700 | 1077 |
| 568 | 20240906 | 094500 | 5336970450 | 38900 | 38800 | 38900 | 38750 | 1762 |
| 569 | 20240906 | 094400 | 5268577400 | 38800 | 38900 | 38900 | 38800 | 707 |
| 570 | 20240906 | 094300 | 5241120800 | 38900 | 38950 | 39000 | 38900 | 426 |
| 571 | 20240906 | 094200 | 5224536400 | 38950 | 38900 | 39050 | 38800 | 1046 |
| 572 | 20240906 | 094100 | 5183803700 | 38900 | 38750 | 38900 | 38700 | 2012 |
| 573 | 20240906 | 094000 | 5105802850 | 38800 | 38650 | 38800 | 38600 | 2867 |
| 574 | 20240906 | 093900 | 4995072750 | 38600 | 38800 | 38800 | 38600 | 1359 |
| 575 | 20240906 | 093800 | 4942434150 | 38800 | 38550 | 38950 | 38550 | 5366 |
| 576 | 20240906 | 093700 | 4734449650 | 38550 | 38550 | 38600 | 38500 | 2501 |
| 577 | 20240906 | 093600 | 4637970600 | 38550 | 38600 | 38650 | 38500 | 3699 |
| 578 | 20240906 | 093500 | 4495308350 | 38600 | 38650 | 38650 | 38550 | 2814 |
| 579 | 20240906 | 093400 | 4386674800 | 38650 | 38750 | 38750 | 38600 | 1524 |
| 580 | 20240906 | 093300 | 4327707450 | 38800 | 38900 | 38950 | 38800 | 1528 |
| 581 | 20240906 | 093200 | 4268298700 | 38900 | 38850 | 38950 | 38850 | 869 |
| 582 | 20240906 | 093100 | 4234503650 | 38850 | 39050 | 39100 | 38850 | 1253 |
| 583 | 20240906 | 093000 | 4185618600 | 39050 | 38650 | 39050 | 38650 | 3280 |
| 584 | 20240906 | 092900 | 4058207850 | 38650 | 38700 | 38800 | 38650 | 3477 |
| 585 | 20240906 | 092800 | 3923680900 | 38700 | 38800 | 38800 | 38650 | 5244 |
| 586 | 20240906 | 092700 | 3720660050 | 38750 | 38900 | 38900 | 38750 | 3870 |
| 587 | 20240906 | 092600 | 3570365000 | 38950 | 39000 | 39050 | 38900 | 1405 |
| 588 | 20240906 | 092500 | 3515650500 | 39050 | 38950 | 39100 | 38900 | 3940 |
| 589 | 20240906 | 092400 | 3362098350 | 38950 | 39150 | 39150 | 38950 | 14999 |
| 590 | 20240906 | 092300 | 2776325300 | 39150 | 39050 | 39200 | 39050 | 1272 |
| 591 | 20240906 | 092200 | 2726591200 | 39100 | 39100 | 39200 | 39050 | 2440 |
| 592 | 20240906 | 092100 | 2631201050 | 39100 | 39250 | 39250 | 39100 | 1786 |
| 593 | 20240906 | 092000 | 2561281350 | 39200 | 39350 | 39400 | 39150 | 1444 |
| 594 | 20240906 | 091900 | 2504567750 | 39350 | 39300 | 39500 | 39250 | 3688 |
| 595 | 20240906 | 091800 | 2359270450 | 39300 | 39100 | 39300 | 39050 | 1793 |
| 596 | 20240906 | 091700 | 2289101650 | 39050 | 39100 | 39150 | 39000 | 3960 |
| 597 | 20240906 | 091600 | 2134390850 | 39150 | 39200 | 39200 | 39100 | 1466 |
| 598 | 20240906 | 091500 | 2076964800 | 39200 | 39250 | 39300 | 39150 | 3279 |
| 599 | 20240906 | 091400 | 1948376250 | 39200 | 39400 | 39400 | 39100 | 5127 |
| 600 | 20240906 | 091300 | 1747094800 | 39400 | 39450 | 39550 | 39400 | 2430 |
| 601 | 20240906 | 091200 | 1651204600 | 39450 | 39800 | 39850 | 39400 | 5447 |
| 602 | 20240906 | 091100 | 1435551550 | 39800 | 39850 | 39950 | 39800 | 694 |
| 603 | 20240906 | 091000 | 1407883800 | 39850 | 39850 | 39950 | 39750 | 661 |
| 604 | 20240906 | 090900 | 1381575800 | 39800 | 39950 | 39950 | 39750 | 1276 |
| 605 | 20240906 | 090800 | 1330746600 | 39950 | 39900 | 40000 | 39700 | 3590 |
| 606 | 20240906 | 090700 | 1187923650 | 39850 | 40300 | 40300 | 39800 | 8286 |
| 607 | 20240906 | 090600 | 856392350 | 40250 | 40250 | 40300 | 40150 | 663 |
| 608 | 20240906 | 090500 | 829709200 | 40250 | 40050 | 40250 | 40000 | 1862 |
| 609 | 20240906 | 090400 | 754964250 | 40050 | 39900 | 40300 | 39900 | 3325 |
| 610 | 20240906 | 090300 | 621736000 | 39900 | 39750 | 40050 | 39700 | 2213 |
| 611 | 20240906 | 090200 | 533385100 | 39800 | 39850 | 39850 | 39700 | 3084 |
| 612 | 20240906 | 090100 | 410662800 | 39850 | 40150 | 40300 | 39850 | 4115 |
| 613 | 20240906 | 090000 | 245562200 | 40200 | 40150 | 40250 | 40000 | 5365 |