30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 183200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 5155 |
| 3 | 20240906 | 183100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 4 | 20240906 | 183000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 5 | 20240906 | 182900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 6 | 20240906 | 182800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 7 | 20240906 | 182700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 8 | 20240906 | 182600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 9 | 20240906 | 182500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 10 | 20240906 | 182400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 11 | 20240906 | 182300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 12 | 20240906 | 182200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 13 | 20240906 | 182100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 14 | 20240906 | 182000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 15 | 20240906 | 181900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 16 | 20240906 | 181800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 17 | 20240906 | 181700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 18 | 20240906 | 181600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 19 | 20240906 | 181500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 20 | 20240906 | 181400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 21 | 20240906 | 181300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 22 | 20240906 | 181200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 23 | 20240906 | 181100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 24 | 20240906 | 181000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 25 | 20240906 | 180900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 26 | 20240906 | 180800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 27 | 20240906 | 180700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 28 | 20240906 | 180600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 29 | 20240906 | 180500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 30 | 20240906 | 180400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 31 | 20240906 | 180300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 32 | 20240906 | 180200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 5155 |
| 33 | 20240906 | 180100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 34 | 20240906 | 180000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 35 | 20240906 | 175900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 36 | 20240906 | 175800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 37 | 20240906 | 175700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 38 | 20240906 | 175600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 39 | 20240906 | 175500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 40 | 20240906 | 175400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 41 | 20240906 | 175300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 42 | 20240906 | 175200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 43 | 20240906 | 175100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 44 | 20240906 | 175000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 45 | 20240906 | 174900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 46 | 20240906 | 174800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 47 | 20240906 | 174700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 48 | 20240906 | 174600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 49 | 20240906 | 174500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 50 | 20240906 | 174400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 51 | 20240906 | 174300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 52 | 20240906 | 174200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 53 | 20240906 | 174100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 54 | 20240906 | 174000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 55 | 20240906 | 173900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 56 | 20240906 | 173800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 57 | 20240906 | 173700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 58 | 20240906 | 173600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 59 | 20240906 | 173500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 60 | 20240906 | 173400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 61 | 20240906 | 173300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 62 | 20240906 | 173200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 5155 |
| 63 | 20240906 | 173100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 64 | 20240906 | 173000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 65 | 20240906 | 172900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 66 | 20240906 | 172800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 67 | 20240906 | 172700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 68 | 20240906 | 172600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 69 | 20240906 | 172500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 70 | 20240906 | 172400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 71 | 20240906 | 172300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 72 | 20240906 | 172200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 73 | 20240906 | 172100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 74 | 20240906 | 172000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 75 | 20240906 | 171900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 76 | 20240906 | 171800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 77 | 20240906 | 171700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 78 | 20240906 | 171600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 79 | 20240906 | 171500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 80 | 20240906 | 171400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 81 | 20240906 | 171300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 82 | 20240906 | 171200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 83 | 20240906 | 171100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 84 | 20240906 | 171000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 85 | 20240906 | 170900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 86 | 20240906 | 170800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 87 | 20240906 | 170700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 88 | 20240906 | 170600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 89 | 20240906 | 170500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 90 | 20240906 | 170400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 91 | 20240906 | 170300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 92 | 20240906 | 170200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 5155 |
| 93 | 20240906 | 170100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 94 | 20240906 | 170000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 95 | 20240906 | 165900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 96 | 20240906 | 165800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 97 | 20240906 | 165700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 98 | 20240906 | 165600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 99 | 20240906 | 165500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 100 | 20240906 | 165400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 101 | 20240906 | 165300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 102 | 20240906 | 165200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 103 | 20240906 | 165100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 104 | 20240906 | 165000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 105 | 20240906 | 164900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 106 | 20240906 | 164800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 107 | 20240906 | 164700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 108 | 20240906 | 164600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 109 | 20240906 | 164500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 110 | 20240906 | 164400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 111 | 20240906 | 164300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 112 | 20240906 | 164200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 113 | 20240906 | 164100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 114 | 20240906 | 164000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 115 | 20240906 | 163900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 116 | 20240906 | 163800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 117 | 20240906 | 163700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 118 | 20240906 | 163600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 119 | 20240906 | 163500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 120 | 20240906 | 163400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 121 | 20240906 | 163300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 122 | 20240906 | 163200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 5155 |
| 123 | 20240906 | 163100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 124 | 20240906 | 163000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 125 | 20240906 | 162900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20240906 | 162800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20240906 | 162700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20240906 | 162600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20240906 | 162500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20240906 | 162400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20240906 | 162300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20240906 | 162200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20240906 | 162100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20240906 | 162000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20240906 | 161900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 136 | 20240906 | 161800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 137 | 20240906 | 161700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 138 | 20240906 | 161600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 139 | 20240906 | 161500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 140 | 20240906 | 161400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 141 | 20240906 | 161300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 142 | 20240906 | 161200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 143 | 20240906 | 161100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 144 | 20240906 | 161000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 145 | 20240906 | 160900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 146 | 20240906 | 160800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 147 | 20240906 | 160700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 148 | 20240906 | 160600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 149 | 20240906 | 160500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 150 | 20240906 | 160400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 151 | 20240906 | 160300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 152 | 20240906 | 160200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 5155 |
| 153 | 20240906 | 160100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 154 | 20240906 | 160000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 155 | 20240906 | 155900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 156 | 20240906 | 155800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 157 | 20240906 | 155700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 158 | 20240906 | 155600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 159 | 20240906 | 155500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 160 | 20240906 | 155400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 161 | 20240906 | 155300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 162 | 20240906 | 155200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 163 | 20240906 | 155100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 164 | 20240906 | 155000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 165 | 20240906 | 154900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 166 | 20240906 | 154800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 167 | 20240906 | 154700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 168 | 20240906 | 154600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 169 | 20240906 | 154500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 170 | 20240906 | 154400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 171 | 20240906 | 154300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 172 | 20240906 | 154200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 173 | 20240906 | 154100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 174 | 20240906 | 154000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 175 | 20240906 | 153900 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 176 | 20240906 | 153800 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 177 | 20240906 | 153700 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 178 | 20240906 | 153600 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 179 | 20240906 | 153500 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 180 | 20240906 | 153400 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 181 | 20240906 | 153300 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 182 | 20240906 | 153200 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 5155 |
| 183 | 20240906 | 153100 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 184 | 20240906 | 153000 | 8303410000 | 36500 | 36500 | 36500 | 36500 | 5155 |
| 185 | 20240906 | 152900 | 8115252500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20240906 | 152800 | 8115252500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20240906 | 152700 | 8115252500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20240906 | 152600 | 8115252500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20240906 | 152500 | 8115252500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20240906 | 152400 | 8115252500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20240906 | 152300 | 8115252500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20240906 | 152200 | 8115252500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20240906 | 152100 | 8115252500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20240906 | 152000 | 8115252500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20240906 | 151900 | 8115252500 | 36550 | 36550 | 36550 | 36500 | 2075 |
| 196 | 20240906 | 151800 | 8039467950 | 36550 | 36550 | 36550 | 36500 | 971 |
| 197 | 20240906 | 151700 | 8004008950 | 36500 | 36500 | 36550 | 36500 | 884 |
| 198 | 20240906 | 151600 | 7971716900 | 36500 | 36550 | 36550 | 36500 | 614 |
| 199 | 20240906 | 151500 | 7949301350 | 36550 | 36600 | 36600 | 36500 | 2300 |
| 200 | 20240906 | 151400 | 7865287950 | 36550 | 36600 | 36600 | 36550 | 420 |
| 201 | 20240906 | 151300 | 7849927700 | 36550 | 36550 | 36600 | 36550 | 466 |
| 202 | 20240906 | 151200 | 7832889700 | 36550 | 36550 | 36600 | 36550 | 387 |
| 203 | 20240906 | 151100 | 7818736500 | 36550 | 36600 | 36600 | 36550 | 591 |
| 204 | 20240906 | 151000 | 7797132850 | 36550 | 36500 | 36600 | 36500 | 399 |
| 205 | 20240906 | 150900 | 7782559100 | 36550 | 36550 | 36550 | 36500 | 233 |
| 206 | 20240906 | 150800 | 7774046100 | 36550 | 36550 | 36600 | 36500 | 866 |
| 207 | 20240906 | 150700 | 7742393500 | 36550 | 36600 | 36600 | 36550 | 1380 |
| 208 | 20240906 | 150600 | 7691953200 | 36650 | 36650 | 36700 | 36550 | 2347 |
| 209 | 20240906 | 150500 | 7606085150 | 36600 | 36650 | 36650 | 36600 | 196 |
| 210 | 20240906 | 150400 | 7598910850 | 36600 | 36650 | 36650 | 36600 | 228 |
| 211 | 20240906 | 150300 | 7590565800 | 36650 | 36650 | 36650 | 36600 | 245 |
| 212 | 20240906 | 150200 | 7581589850 | 36650 | 36650 | 36650 | 36600 | 1233 |
| 213 | 20240906 | 150100 | 7536409300 | 36650 | 36650 | 36650 | 36650 | 276 |
| 214 | 20240906 | 150000 | 7526293900 | 36700 | 36750 | 36750 | 36700 | 771 |
| 215 | 20240906 | 145900 | 7497997900 | 36750 | 36700 | 36800 | 36700 | 1130 |
| 216 | 20240906 | 145800 | 7456476000 | 36750 | 36750 | 36750 | 36700 | 323 |
| 217 | 20240906 | 145700 | 7444620300 | 36750 | 36750 | 36750 | 36700 | 144 |
| 218 | 20240906 | 145600 | 7439328450 | 36750 | 36700 | 36750 | 36700 | 245 |
| 219 | 20240906 | 145500 | 7430333100 | 36700 | 36750 | 36750 | 36700 | 278 |
| 220 | 20240906 | 145400 | 7420129250 | 36700 | 36700 | 36750 | 36700 | 143 |
| 221 | 20240906 | 145300 | 7414880550 | 36700 | 36700 | 36750 | 36700 | 2198 |
| 222 | 20240906 | 145200 | 7334212850 | 36700 | 36750 | 36750 | 36700 | 100 |
| 223 | 20240906 | 145100 | 7330542650 | 36700 | 36750 | 36750 | 36700 | 520 |
| 224 | 20240906 | 145000 | 7311447950 | 36700 | 36700 | 36700 | 36700 | 19 |
| 225 | 20240906 | 144900 | 7310750650 | 36700 | 36700 | 36800 | 36700 | 2498 |
| 226 | 20240906 | 144800 | 7219057750 | 36650 | 36700 | 36700 | 36650 | 1373 |
| 227 | 20240906 | 144700 | 7168737050 | 36700 | 36600 | 36700 | 36600 | 994 |
| 228 | 20240906 | 144600 | 7132307200 | 36600 | 36600 | 36650 | 36600 | 276 |
| 229 | 20240906 | 144500 | 7122195550 | 36600 | 36650 | 36650 | 36600 | 332 |
| 230 | 20240906 | 144400 | 7110030100 | 36600 | 36600 | 36650 | 36600 | 234 |
| 231 | 20240906 | 144300 | 7101463700 | 36650 | 36650 | 36650 | 36600 | 121 |
| 232 | 20240906 | 144200 | 7097034200 | 36650 | 36650 | 36650 | 36600 | 315 |
| 233 | 20240906 | 144100 | 7085505050 | 36600 | 36600 | 36650 | 36600 | 73 |
| 234 | 20240906 | 144000 | 7082832950 | 36600 | 36600 | 36600 | 36550 | 326 |
| 235 | 20240906 | 143900 | 7070901650 | 36600 | 36600 | 36600 | 36550 | 566 |
| 236 | 20240906 | 143800 | 7050187350 | 36600 | 36600 | 36650 | 36600 | 91 |
| 237 | 20240906 | 143700 | 7046856450 | 36650 | 36600 | 36650 | 36600 | 160 |
| 238 | 20240906 | 143600 | 7041000350 | 36600 | 36650 | 36650 | 36600 | 401 |
| 239 | 20240906 | 143500 | 7026321000 | 36650 | 36650 | 36650 | 36600 | 254 |
| 240 | 20240906 | 143400 | 7017022600 | 36650 | 36600 | 36650 | 36600 | 106 |
| 241 | 20240906 | 143300 | 7013142100 | 36600 | 36650 | 36650 | 36600 | 458 |
| 242 | 20240906 | 143200 | 6996364900 | 36650 | 36600 | 36650 | 36600 | 181 |
| 243 | 20240906 | 143100 | 6989737800 | 36650 | 36650 | 36650 | 36600 | 71 |
| 244 | 20240906 | 143000 | 6987138250 | 36650 | 36600 | 36650 | 36600 | 284 |
| 245 | 20240906 | 142900 | 6976736400 | 36600 | 36600 | 36650 | 36600 | 25 |
| 246 | 20240906 | 142800 | 6975820950 | 36600 | 36650 | 36650 | 36600 | 798 |
| 247 | 20240906 | 142700 | 6946613950 | 36650 | 36550 | 36650 | 36550 | 123 |
| 248 | 20240906 | 142600 | 6942112500 | 36550 | 36650 | 36650 | 36550 | 659 |
| 249 | 20240906 | 142500 | 6918015400 | 36600 | 36600 | 36600 | 36550 | 1152 |
| 250 | 20240906 | 142400 | 6875892900 | 36600 | 36600 | 36650 | 36600 | 227 |
| 251 | 20240906 | 142300 | 6867584550 | 36600 | 36550 | 36600 | 36550 | 534 |
| 252 | 20240906 | 142200 | 6848041650 | 36550 | 36600 | 36600 | 36550 | 79 |
| 253 | 20240906 | 142100 | 6845152850 | 36600 | 36600 | 36650 | 36550 | 674 |
| 254 | 20240906 | 142000 | 6820489350 | 36600 | 36650 | 36650 | 36600 | 275 |
| 255 | 20240906 | 141900 | 6810423800 | 36600 | 36600 | 36650 | 36600 | 173 |
| 256 | 20240906 | 141800 | 6804091400 | 36600 | 36600 | 36650 | 36600 | 88 |
| 257 | 20240906 | 141700 | 6800870500 | 36600 | 36600 | 36650 | 36600 | 89 |
| 258 | 20240906 | 141600 | 6797612950 | 36600 | 36650 | 36700 | 36600 | 4262 |
| 259 | 20240906 | 141500 | 6641518650 | 36650 | 36650 | 36700 | 36650 | 159 |
| 260 | 20240906 | 141400 | 6635690750 | 36700 | 36650 | 36700 | 36650 | 108 |
| 261 | 20240906 | 141300 | 6631732350 | 36650 | 36700 | 36700 | 36650 | 29 |
| 262 | 20240906 | 141200 | 6630669000 | 36650 | 36700 | 36700 | 36650 | 821 |
| 263 | 20240906 | 141100 | 6600562100 | 36700 | 36700 | 36700 | 36650 | 601 |
| 264 | 20240906 | 141000 | 6578513950 | 36700 | 36750 | 36750 | 36700 | 4741 |
| 265 | 20240906 | 140900 | 6404517350 | 36700 | 36700 | 36750 | 36700 | 2337 |
| 266 | 20240906 | 140800 | 6318738850 | 36700 | 36700 | 36750 | 36700 | 52 |
| 267 | 20240906 | 140700 | 6316830100 | 36700 | 36700 | 36750 | 36700 | 116 |
| 268 | 20240906 | 140600 | 6312572850 | 36750 | 36750 | 36800 | 36700 | 548 |
| 269 | 20240906 | 140500 | 6292433850 | 36750 | 36700 | 36750 | 36700 | 198 |
| 270 | 20240906 | 140400 | 6285165350 | 36700 | 36750 | 36750 | 36700 | 676 |
| 271 | 20240906 | 140300 | 6260353550 | 36750 | 36800 | 36800 | 36750 | 70 |
| 272 | 20240906 | 140200 | 6257780900 | 36750 | 36750 | 36800 | 36700 | 532 |
| 273 | 20240906 | 140100 | 6238233300 | 36750 | 36750 | 36800 | 36750 | 1043 |
| 274 | 20240906 | 140000 | 6199900300 | 36750 | 36750 | 36800 | 36750 | 224 |
| 275 | 20240906 | 135900 | 6191668250 | 36800 | 36750 | 36800 | 36750 | 24 |
| 276 | 20240906 | 135800 | 6190785950 | 36800 | 36800 | 36800 | 36750 | 264 |
| 277 | 20240906 | 135700 | 6181077350 | 36750 | 36750 | 36800 | 36750 | 118 |
| 278 | 20240906 | 135600 | 6176740250 | 36750 | 36750 | 36800 | 36750 | 38 |
| 279 | 20240906 | 135500 | 6175343650 | 36800 | 36750 | 36800 | 36750 | 218 |
| 280 | 20240906 | 135400 | 6167326600 | 36750 | 36800 | 36800 | 36750 | 304 |
| 281 | 20240906 | 135300 | 6156143550 | 36800 | 36750 | 36800 | 36750 | 165 |
| 282 | 20240906 | 135200 | 6150079500 | 36750 | 36800 | 36800 | 36750 | 238 |
| 283 | 20240906 | 135100 | 6141329800 | 36750 | 36750 | 36800 | 36750 | 209 |
| 284 | 20240906 | 135000 | 6133648950 | 36800 | 36750 | 36800 | 36750 | 102 |
| 285 | 20240906 | 134900 | 6129899600 | 36800 | 36750 | 36800 | 36750 | 72 |
| 286 | 20240906 | 134800 | 6127253250 | 36750 | 36750 | 36800 | 36750 | 104 |
| 287 | 20240906 | 134700 | 6123430650 | 36750 | 36800 | 36800 | 36700 | 127 |
| 288 | 20240906 | 134600 | 6118764300 | 36800 | 36750 | 36800 | 36750 | 167 |
| 289 | 20240906 | 134500 | 6112626950 | 36750 | 36750 | 36750 | 36700 | 219 |
| 290 | 20240906 | 134400 | 6104579600 | 36700 | 36700 | 36800 | 36700 | 3083 |
| 291 | 20240906 | 134300 | 5991430300 | 36700 | 36750 | 36800 | 36700 | 3486 |
| 292 | 20240906 | 134200 | 5863435350 | 36800 | 36750 | 36800 | 36750 | 34 |
| 293 | 20240906 | 134100 | 5862185700 | 36750 | 36750 | 36800 | 36750 | 101 |
| 294 | 20240906 | 134000 | 5858473700 | 36750 | 36750 | 36800 | 36750 | 346 |
| 295 | 20240906 | 133900 | 5845752550 | 36750 | 36750 | 36800 | 36750 | 111 |
| 296 | 20240906 | 133800 | 5841672800 | 36750 | 36800 | 36800 | 36750 | 27 |
| 297 | 20240906 | 133700 | 5840680100 | 36800 | 36750 | 36850 | 36750 | 115 |
| 298 | 20240906 | 133600 | 5836450050 | 36750 | 36750 | 36800 | 36750 | 240 |
| 299 | 20240906 | 133500 | 5827623750 | 36750 | 36800 | 36850 | 36750 | 624 |
| 300 | 20240906 | 133400 | 5804688800 | 36800 | 36750 | 36800 | 36750 | 139 |
| 301 | 20240906 | 133300 | 5799578100 | 36800 | 36800 | 36800 | 36750 | 2809 |
| 302 | 20240906 | 133200 | 5696341800 | 36800 | 36800 | 36850 | 36800 | 452 |
| 303 | 20240906 | 133100 | 5679708150 | 36850 | 36750 | 36850 | 36750 | 53 |
| 304 | 20240906 | 133000 | 5677758550 | 36800 | 36800 | 36850 | 36750 | 829 |
| 305 | 20240906 | 132900 | 5647261250 | 36800 | 36800 | 36800 | 36800 | 150 |
| 306 | 20240906 | 132800 | 5641741250 | 36800 | 36850 | 36850 | 36800 | 49 |
| 307 | 20240906 | 132700 | 5639937700 | 36800 | 36850 | 36850 | 36800 | 135 |
| 308 | 20240906 | 132600 | 5634969550 | 36850 | 36800 | 36850 | 36800 | 79 |
| 309 | 20240906 | 132500 | 5632061400 | 36800 | 36800 | 36850 | 36800 | 114 |
| 310 | 20240906 | 132400 | 5627865850 | 36850 | 36850 | 36850 | 36800 | 28 |
| 311 | 20240906 | 132300 | 5626834600 | 36850 | 36800 | 36850 | 36800 | 717 |
| 312 | 20240906 | 132200 | 5600444900 | 36800 | 36800 | 36850 | 36800 | 267 |
| 313 | 20240906 | 132100 | 5590619150 | 36800 | 36850 | 36850 | 36800 | 106 |
| 314 | 20240906 | 132000 | 5586718100 | 36850 | 36800 | 36850 | 36800 | 98 |
| 315 | 20240906 | 131900 | 5583110900 | 36850 | 36850 | 36850 | 36800 | 408 |
| 316 | 20240906 | 131800 | 5568077050 | 36850 | 36850 | 36900 | 36850 | 345 |
| 317 | 20240906 | 131700 | 5555359700 | 36800 | 36850 | 36850 | 36800 | 113 |
| 318 | 20240906 | 131600 | 5551196750 | 36850 | 36800 | 36850 | 36800 | 114 |
| 319 | 20240906 | 131500 | 5547000300 | 36800 | 36800 | 36850 | 36800 | 124 |
| 320 | 20240906 | 131400 | 5542436850 | 36850 | 36800 | 36850 | 36750 | 178 |
| 321 | 20240906 | 131300 | 5535888100 | 36850 | 36800 | 36850 | 36800 | 127 |
| 322 | 20240906 | 131200 | 5531214400 | 36800 | 36800 | 36850 | 36800 | 304 |
| 323 | 20240906 | 131100 | 5520026200 | 36850 | 36800 | 36850 | 36800 | 159 |
| 324 | 20240906 | 131000 | 5514173550 | 36850 | 36800 | 36850 | 36800 | 33 |
| 325 | 20240906 | 130900 | 5512959050 | 36850 | 36800 | 36850 | 36800 | 120 |
| 326 | 20240906 | 130800 | 5508543000 | 36800 | 36800 | 36850 | 36800 | 718 |
| 327 | 20240906 | 130700 | 5482120400 | 36800 | 36850 | 36850 | 36800 | 32 |
| 328 | 20240906 | 130600 | 5480942600 | 36800 | 36850 | 36850 | 36800 | 153 |
| 329 | 20240906 | 130500 | 5475308800 | 36850 | 36800 | 36850 | 36800 | 219 |
| 330 | 20240906 | 130400 | 5467249100 | 36800 | 36850 | 36850 | 36800 | 156 |
| 331 | 20240906 | 130300 | 5461505450 | 36850 | 36800 | 36850 | 36800 | 34 |
| 332 | 20240906 | 130200 | 5460254050 | 36850 | 36850 | 36850 | 36800 | 275 |
| 333 | 20240906 | 130100 | 5450124850 | 36800 | 36800 | 36850 | 36800 | 162 |
| 334 | 20240906 | 130000 | 5444161050 | 36800 | 36850 | 36850 | 36800 | 141 |
| 335 | 20240906 | 125900 | 5438970200 | 36850 | 36850 | 36850 | 36800 | 212 |
| 336 | 20240906 | 125800 | 5431161500 | 36850 | 36800 | 36850 | 36800 | 73 |
| 337 | 20240906 | 125700 | 5428474400 | 36850 | 36850 | 36850 | 36800 | 268 |
| 338 | 20240906 | 125600 | 5418608800 | 36800 | 36850 | 36850 | 36800 | 60 |
| 339 | 20240906 | 125500 | 5416399550 | 36800 | 36800 | 36850 | 36800 | 117 |
| 340 | 20240906 | 125400 | 5412093050 | 36800 | 36800 | 36800 | 36800 | 109 |
| 341 | 20240906 | 125300 | 5408081850 | 36800 | 36800 | 36850 | 36800 | 630 |
| 342 | 20240906 | 125200 | 5384897800 | 36800 | 36800 | 36850 | 36800 | 327 |
| 343 | 20240906 | 125100 | 5372863500 | 36850 | 36800 | 36850 | 36800 | 180 |
| 344 | 20240906 | 125000 | 5366234400 | 36800 | 36900 | 36900 | 36800 | 236 |
| 345 | 20240906 | 124900 | 5357538200 | 36850 | 36850 | 36900 | 36850 | 230 |
| 346 | 20240906 | 124800 | 5349062600 | 36850 | 36850 | 36900 | 36850 | 110 |
| 347 | 20240906 | 124700 | 5345009050 | 36900 | 36850 | 36900 | 36850 | 123 |
| 348 | 20240906 | 124600 | 5340476300 | 36850 | 36900 | 36900 | 36850 | 44 |
| 349 | 20240906 | 124500 | 5338854250 | 36900 | 36850 | 36900 | 36850 | 259 |
| 350 | 20240906 | 124400 | 5329303800 | 36800 | 36800 | 36800 | 36800 | 183 |
| 351 | 20240906 | 124300 | 5322569400 | 36800 | 36850 | 36850 | 36800 | 62 |
| 352 | 20240906 | 124200 | 5320285250 | 36850 | 36800 | 36850 | 36800 | 1420 |
| 353 | 20240906 | 124100 | 5267959250 | 36800 | 36800 | 36850 | 36800 | 417 |
| 354 | 20240906 | 124000 | 5252612850 | 36800 | 36800 | 36800 | 36800 | 134 |
| 355 | 20240906 | 123900 | 5247681650 | 36800 | 36800 | 36800 | 36800 | 56 |
| 356 | 20240906 | 123800 | 5245620850 | 36800 | 36800 | 36850 | 36800 | 2114 |
| 357 | 20240906 | 123700 | 5167825550 | 36850 | 36800 | 36850 | 36800 | 65 |
| 358 | 20240906 | 123600 | 5165431750 | 36800 | 36800 | 36800 | 36800 | 119 |
| 359 | 20240906 | 123500 | 5161052550 | 36800 | 36850 | 36900 | 36800 | 177 |
| 360 | 20240906 | 123400 | 5154528450 | 36850 | 36850 | 36900 | 36850 | 537 |
| 361 | 20240906 | 123300 | 5134739950 | 36850 | 36850 | 36850 | 36850 | 139 |
| 362 | 20240906 | 123200 | 5129617800 | 36850 | 36850 | 36850 | 36850 | 404 |
| 363 | 20240906 | 123100 | 5114730400 | 36850 | 36900 | 36900 | 36850 | 86 |
| 364 | 20240906 | 123000 | 5111561150 | 36900 | 36850 | 36900 | 36850 | 111 |
| 365 | 20240906 | 122900 | 5107467250 | 36850 | 36850 | 36850 | 36850 | 167 |
| 366 | 20240906 | 122800 | 5101313300 | 36850 | 36850 | 36900 | 36850 | 69 |
| 367 | 20240906 | 122700 | 5098770550 | 36850 | 36850 | 36900 | 36850 | 295 |
| 368 | 20240906 | 122600 | 5087898300 | 36900 | 36900 | 36900 | 36850 | 83 |
| 369 | 20240906 | 122500 | 5084838950 | 36900 | 36900 | 36900 | 36850 | 599 |
| 370 | 20240906 | 122400 | 5062737850 | 36900 | 36900 | 36900 | 36900 | 141 |
| 371 | 20240906 | 122300 | 5057534950 | 36900 | 36900 | 36950 | 36900 | 35 |
| 372 | 20240906 | 122200 | 5056243350 | 36900 | 36900 | 36950 | 36900 | 123 |
| 373 | 20240906 | 122100 | 5051704600 | 36900 | 36900 | 36950 | 36900 | 119 |
| 374 | 20240906 | 122000 | 5047312950 | 36900 | 36900 | 36900 | 36900 | 99 |
| 375 | 20240906 | 121900 | 5043659850 | 36950 | 36800 | 36950 | 36800 | 251 |
| 376 | 20240906 | 121800 | 5034414150 | 36800 | 36850 | 36850 | 36800 | 1810 |
| 377 | 20240906 | 121700 | 4967744500 | 36850 | 36900 | 36900 | 36850 | 110 |
| 378 | 20240906 | 121600 | 4963690850 | 36900 | 37000 | 37000 | 36900 | 1245 |
| 379 | 20240906 | 121500 | 4917716650 | 36950 | 36950 | 36950 | 36950 | 219 |
| 380 | 20240906 | 121400 | 4909624600 | 36950 | 36950 | 37000 | 36950 | 64 |
| 381 | 20240906 | 121300 | 4907259300 | 36950 | 36950 | 37000 | 36950 | 174 |
| 382 | 20240906 | 121200 | 4900829900 | 37000 | 36950 | 37000 | 36950 | 147 |
| 383 | 20240906 | 121100 | 4895397300 | 36950 | 36950 | 37000 | 36950 | 53 |
| 384 | 20240906 | 121000 | 4893438900 | 37000 | 36950 | 37000 | 36950 | 117 |
| 385 | 20240906 | 120900 | 4889115700 | 36950 | 36900 | 36950 | 36900 | 58 |
| 386 | 20240906 | 120800 | 4886975450 | 36950 | 37000 | 37000 | 36850 | 1544 |
| 387 | 20240906 | 120700 | 4829980450 | 36950 | 37000 | 37000 | 36900 | 218 |
| 388 | 20240906 | 120600 | 4821931550 | 36950 | 36950 | 37000 | 36900 | 101 |
| 389 | 20240906 | 120500 | 4818200100 | 36950 | 36950 | 37000 | 36950 | 145 |
| 390 | 20240906 | 120400 | 4812841850 | 36950 | 36950 | 36950 | 36950 | 56 |
| 391 | 20240906 | 120300 | 4810772650 | 36950 | 36950 | 36950 | 36900 | 105 |
| 392 | 20240906 | 120200 | 4806893400 | 36900 | 36950 | 36950 | 36900 | 137 |
| 393 | 20240906 | 120100 | 4801835200 | 36950 | 36900 | 37000 | 36900 | 406 |
| 394 | 20240906 | 120000 | 4786844850 | 36900 | 36900 | 36900 | 36900 | 52 |
| 395 | 20240906 | 115900 | 4784926050 | 36900 | 36900 | 36950 | 36900 | 88 |
| 396 | 20240906 | 115800 | 4781678750 | 36850 | 36900 | 36950 | 36850 | 308 |
| 397 | 20240906 | 115700 | 4770316400 | 36900 | 36900 | 36900 | 36900 | 31 |
| 398 | 20240906 | 115600 | 4769172500 | 36900 | 36850 | 36900 | 36850 | 385 |
| 399 | 20240906 | 115500 | 4754971050 | 36850 | 36900 | 36900 | 36850 | 133 |
| 400 | 20240906 | 115400 | 4750066500 | 36850 | 36850 | 36850 | 36850 | 238 |
| 401 | 20240906 | 115300 | 4741296200 | 36900 | 36900 | 36900 | 36850 | 67 |
| 402 | 20240906 | 115200 | 4738826350 | 36900 | 36900 | 36900 | 36850 | 151 |
| 403 | 20240906 | 115100 | 4733259450 | 36850 | 36900 | 37000 | 36850 | 700 |
| 404 | 20240906 | 115000 | 4707436000 | 36900 | 37000 | 37000 | 36900 | 480 |
| 405 | 20240906 | 114900 | 4689719200 | 36950 | 36950 | 37000 | 36950 | 106 |
| 406 | 20240906 | 114800 | 4685802450 | 36950 | 36950 | 36950 | 36950 | 94 |
| 407 | 20240906 | 114700 | 4682329150 | 36950 | 37000 | 37000 | 36950 | 222 |
| 408 | 20240906 | 114600 | 4674125700 | 37000 | 37000 | 37000 | 36950 | 92 |
| 409 | 20240906 | 114500 | 4670725000 | 36950 | 36950 | 36950 | 36950 | 84 |
| 410 | 20240906 | 114400 | 4667621200 | 36950 | 36950 | 36950 | 36950 | 220 |
| 411 | 20240906 | 114300 | 4659492200 | 36950 | 36950 | 36950 | 36900 | 610 |
| 412 | 20240906 | 114200 | 4636953250 | 36950 | 36950 | 36950 | 36900 | 437 |
| 413 | 20240906 | 114100 | 4620810150 | 36950 | 36900 | 36950 | 36900 | 255 |
| 414 | 20240906 | 114000 | 4611399050 | 36900 | 36950 | 36950 | 36900 | 840 |
| 415 | 20240906 | 113900 | 4580371500 | 37000 | 37000 | 37000 | 36950 | 34 |
| 416 | 20240906 | 113800 | 4579115000 | 37000 | 37000 | 37000 | 36950 | 126 |
| 417 | 20240906 | 113700 | 4574458050 | 37000 | 36900 | 37050 | 36900 | 622 |
| 418 | 20240906 | 113600 | 4551474550 | 36900 | 36950 | 37000 | 36900 | 1223 |
| 419 | 20240906 | 113500 | 4506270850 | 36950 | 37050 | 37050 | 36950 | 319 |
| 420 | 20240906 | 113400 | 4494462200 | 37050 | 36950 | 37050 | 36950 | 110 |
| 421 | 20240906 | 113300 | 4490396850 | 37000 | 37050 | 37100 | 36950 | 1157 |
| 422 | 20240906 | 113200 | 4447575800 | 37050 | 36950 | 37100 | 36950 | 1120 |
| 423 | 20240906 | 113100 | 4406078600 | 36950 | 36850 | 37000 | 36850 | 1688 |
| 424 | 20240906 | 113000 | 4343757500 | 36850 | 36850 | 36900 | 36850 | 200 |
| 425 | 20240906 | 112900 | 4336387050 | 36900 | 36900 | 36950 | 36850 | 1181 |
| 426 | 20240906 | 112800 | 4292809850 | 36950 | 36950 | 37000 | 36950 | 670 |
| 427 | 20240906 | 112700 | 4268032600 | 36950 | 36900 | 37000 | 36900 | 825 |
| 428 | 20240906 | 112600 | 4237538700 | 36900 | 36950 | 37000 | 36900 | 972 |
| 429 | 20240906 | 112500 | 4201595150 | 36900 | 36950 | 36950 | 36900 | 236 |
| 430 | 20240906 | 112400 | 4192875950 | 36900 | 37000 | 37000 | 36900 | 488 |
| 431 | 20240906 | 112300 | 4174854350 | 36950 | 36950 | 36950 | 36950 | 112 |
| 432 | 20240906 | 112200 | 4170715950 | 36950 | 37000 | 37000 | 36950 | 101 |
| 433 | 20240906 | 112100 | 4166983900 | 36950 | 37000 | 37000 | 36950 | 125 |
| 434 | 20240906 | 112000 | 4162365100 | 36950 | 36950 | 37000 | 36950 | 54 |
| 435 | 20240906 | 111900 | 4160369750 | 36950 | 36950 | 36950 | 36950 | 132 |
| 436 | 20240906 | 111800 | 4155492350 | 36950 | 36950 | 37000 | 36950 | 60 |
| 437 | 20240906 | 111700 | 4153273850 | 36950 | 36950 | 37000 | 36950 | 199 |
| 438 | 20240906 | 111600 | 4145920750 | 36950 | 36950 | 37000 | 36950 | 532 |
| 439 | 20240906 | 111500 | 4126258650 | 37000 | 37000 | 37000 | 36950 | 80 |
| 440 | 20240906 | 111400 | 4123300600 | 37000 | 37000 | 37000 | 37000 | 104 |
| 441 | 20240906 | 111300 | 4119452600 | 37000 | 37050 | 37150 | 37000 | 2027 |
| 442 | 20240906 | 111200 | 4044422350 | 37000 | 37000 | 37050 | 37000 | 193 |
| 443 | 20240906 | 111100 | 4037279150 | 37050 | 37050 | 37050 | 37000 | 434 |
| 444 | 20240906 | 111000 | 4021200450 | 37050 | 37150 | 37150 | 37050 | 42 |
| 445 | 20240906 | 110900 | 4019643250 | 37100 | 37050 | 37100 | 37050 | 114 |
| 446 | 20240906 | 110800 | 4015418400 | 37100 | 37150 | 37200 | 37100 | 183 |
| 447 | 20240906 | 110700 | 4008621050 | 37200 | 37200 | 37200 | 37150 | 708 |
| 448 | 20240906 | 110600 | 3982314050 | 37200 | 37150 | 37200 | 37150 | 110 |
| 449 | 20240906 | 110500 | 3978226000 | 37150 | 37200 | 37200 | 37150 | 265 |
| 450 | 20240906 | 110400 | 3968380950 | 37200 | 37150 | 37200 | 37150 | 356 |
| 451 | 20240906 | 110300 | 3955140450 | 37200 | 37100 | 37200 | 37100 | 1138 |
| 452 | 20240906 | 110200 | 3912897050 | 37050 | 37100 | 37100 | 37050 | 44 |
| 453 | 20240906 | 110100 | 3911265600 | 37100 | 37100 | 37150 | 37100 | 248 |
| 454 | 20240906 | 110000 | 3902064750 | 37100 | 37050 | 37150 | 37050 | 215 |
| 455 | 20240906 | 105900 | 3894091400 | 37100 | 37050 | 37100 | 37050 | 66 |
| 456 | 20240906 | 105800 | 3891643800 | 37050 | 37050 | 37100 | 37050 | 218 |
| 457 | 20240906 | 105700 | 3883562400 | 37100 | 37050 | 37100 | 37050 | 86 |
| 458 | 20240906 | 105600 | 3880373900 | 37050 | 37100 | 37100 | 37050 | 191 |
| 459 | 20240906 | 105500 | 3873288800 | 37100 | 37150 | 37150 | 37100 | 512 |
| 460 | 20240906 | 105400 | 3854288650 | 37150 | 37150 | 37150 | 37150 | 207 |
| 461 | 20240906 | 105300 | 3846598600 | 37150 | 37150 | 37150 | 37150 | 102 |
| 462 | 20240906 | 105200 | 3842809300 | 37200 | 37200 | 37200 | 37150 | 27 |
| 463 | 20240906 | 105100 | 3841805900 | 37200 | 37150 | 37200 | 37150 | 92 |
| 464 | 20240906 | 105000 | 3838388000 | 37150 | 37050 | 37150 | 37050 | 298 |
| 465 | 20240906 | 104900 | 3827317500 | 37050 | 37100 | 37150 | 37050 | 163 |
| 466 | 20240906 | 104800 | 3821270200 | 37100 | 37150 | 37150 | 37100 | 33 |
| 467 | 20240906 | 104700 | 3820045300 | 37150 | 37100 | 37150 | 37050 | 595 |
| 468 | 20240906 | 104600 | 3797969900 | 37050 | 37150 | 37200 | 37050 | 413 |
| 469 | 20240906 | 104500 | 3782635450 | 37150 | 37050 | 37150 | 37050 | 300 |
| 470 | 20240906 | 104400 | 3771503150 | 37150 | 37150 | 37150 | 37150 | 66 |
| 471 | 20240906 | 104300 | 3769051250 | 37100 | 37050 | 37150 | 37050 | 280 |
| 472 | 20240906 | 104200 | 3758661100 | 37100 | 37100 | 37150 | 37100 | 373 |
| 473 | 20240906 | 104100 | 3744822550 | 37100 | 37100 | 37100 | 37050 | 167 |
| 474 | 20240906 | 104000 | 3738631350 | 37100 | 37050 | 37100 | 37000 | 1273 |
| 475 | 20240906 | 103900 | 3691466850 | 37000 | 37000 | 37050 | 37000 | 90 |
| 476 | 20240906 | 103800 | 3688136800 | 37000 | 36950 | 37000 | 36900 | 592 |
| 477 | 20240906 | 103700 | 3666263300 | 36950 | 36950 | 36950 | 36900 | 141 |
| 478 | 20240906 | 103600 | 3661060050 | 36950 | 36950 | 36950 | 36900 | 317 |
| 479 | 20240906 | 103500 | 3649348850 | 36950 | 37000 | 37000 | 36950 | 397 |
| 480 | 20240906 | 103400 | 3634666700 | 37000 | 37000 | 37050 | 37000 | 223 |
| 481 | 20240906 | 103300 | 3626415450 | 37000 | 37000 | 37000 | 36950 | 682 |
| 482 | 20240906 | 103200 | 3601207650 | 36950 | 37000 | 37000 | 36950 | 108 |
| 483 | 20240906 | 103100 | 3597216200 | 37000 | 36950 | 37000 | 36950 | 190 |
| 484 | 20240906 | 103000 | 3590187150 | 36950 | 37000 | 37000 | 36950 | 1767 |
| 485 | 20240906 | 102900 | 3524836150 | 37000 | 37050 | 37050 | 37000 | 129 |
| 486 | 20240906 | 102800 | 3520059650 | 37050 | 37100 | 37100 | 37050 | 76 |
| 487 | 20240906 | 102700 | 3517243550 | 37000 | 37000 | 37150 | 37000 | 1190 |
| 488 | 20240906 | 102600 | 3473145200 | 37000 | 37050 | 37050 | 37000 | 996 |
| 489 | 20240906 | 102500 | 3436292350 | 37050 | 37050 | 37050 | 37000 | 211 |
| 490 | 20240906 | 102400 | 3428479300 | 37050 | 37100 | 37250 | 37050 | 1492 |
| 491 | 20240906 | 102300 | 3373098350 | 37150 | 37050 | 37400 | 37050 | 1168 |
| 492 | 20240906 | 102200 | 3329606850 | 37200 | 36900 | 37200 | 36900 | 1469 |
| 493 | 20240906 | 102100 | 3275214350 | 36900 | 36900 | 36900 | 36850 | 845 |
| 494 | 20240906 | 102000 | 3244034150 | 36850 | 36850 | 36900 | 36850 | 189 |
| 495 | 20240906 | 101900 | 3237064500 | 36900 | 36850 | 36900 | 36850 | 63 |
| 496 | 20240906 | 101800 | 3234741750 | 36850 | 36850 | 36850 | 36800 | 483 |
| 497 | 20240906 | 101700 | 3216958300 | 36800 | 36800 | 36850 | 36800 | 624 |
| 498 | 20240906 | 101600 | 3193993300 | 36850 | 36900 | 36900 | 36850 | 302 |
| 499 | 20240906 | 101500 | 3182859550 | 36900 | 36850 | 36900 | 36850 | 706 |
| 500 | 20240906 | 101400 | 3156840900 | 36900 | 36800 | 36900 | 36800 | 334 |
| 501 | 20240906 | 101300 | 3144531300 | 36850 | 36800 | 36850 | 36800 | 198 |
| 502 | 20240906 | 101200 | 3137239550 | 36800 | 36850 | 36850 | 36800 | 71 |
| 503 | 20240906 | 101100 | 3134625200 | 36850 | 36850 | 36850 | 36800 | 830 |
| 504 | 20240906 | 101000 | 3104072950 | 36850 | 36850 | 36850 | 36800 | 39 |
| 505 | 20240906 | 100900 | 3102636450 | 36800 | 36850 | 36850 | 36800 | 243 |
| 506 | 20240906 | 100800 | 3093690700 | 36800 | 36850 | 36850 | 36800 | 612 |
| 507 | 20240906 | 100700 | 3071169000 | 36850 | 36800 | 36850 | 36800 | 135 |
| 508 | 20240906 | 100600 | 3066198850 | 36800 | 36800 | 36850 | 36800 | 320 |
| 509 | 20240906 | 100500 | 3054422450 | 36850 | 36800 | 36850 | 36800 | 208 |
| 510 | 20240906 | 100400 | 3046763200 | 36800 | 36850 | 36850 | 36800 | 348 |
| 511 | 20240906 | 100300 | 3033939500 | 36900 | 36850 | 36900 | 36850 | 1074 |
| 512 | 20240906 | 100200 | 2994362100 | 36850 | 36900 | 36900 | 36850 | 1155 |
| 513 | 20240906 | 100100 | 2951754850 | 36950 | 37000 | 37000 | 36950 | 1200 |
| 514 | 20240906 | 100000 | 2907403950 | 37000 | 37000 | 37000 | 36950 | 399 |
| 515 | 20240906 | 095900 | 2892644450 | 37000 | 37050 | 37100 | 37000 | 131 |
| 516 | 20240906 | 095800 | 2887792800 | 37050 | 37050 | 37050 | 37050 | 611 |
| 517 | 20240906 | 095700 | 2865155250 | 37000 | 37000 | 37050 | 37000 | 513 |
| 518 | 20240906 | 095600 | 2846172250 | 37000 | 37000 | 37100 | 37000 | 619 |
| 519 | 20240906 | 095500 | 2823245400 | 37000 | 37000 | 37000 | 36950 | 516 |
| 520 | 20240906 | 095400 | 2804162550 | 37000 | 36950 | 37000 | 36950 | 86 |
| 521 | 20240906 | 095300 | 2800981650 | 37000 | 36950 | 37000 | 36900 | 419 |
| 522 | 20240906 | 095200 | 2785497250 | 36950 | 36850 | 37000 | 36850 | 659 |
| 523 | 20240906 | 095100 | 2761179950 | 36900 | 36800 | 36950 | 36750 | 1579 |
| 524 | 20240906 | 095000 | 2702990950 | 36800 | 36750 | 36850 | 36700 | 2134 |
| 525 | 20240906 | 094900 | 2624572300 | 36750 | 36800 | 36800 | 36750 | 684 |
| 526 | 20240906 | 094800 | 2599433400 | 36800 | 36850 | 36900 | 36750 | 3317 |
| 527 | 20240906 | 094700 | 2477272750 | 36900 | 36900 | 36950 | 36900 | 1795 |
| 528 | 20240906 | 094600 | 2411037000 | 36900 | 36950 | 36950 | 36900 | 545 |
| 529 | 20240906 | 094500 | 2390918300 | 36950 | 36950 | 36950 | 36900 | 799 |
| 530 | 20240906 | 094400 | 2361414700 | 36950 | 37050 | 37050 | 36900 | 1244 |
| 531 | 20240906 | 094300 | 2315413600 | 37000 | 37000 | 37050 | 37000 | 307 |
| 532 | 20240906 | 094200 | 2304053850 | 37000 | 37000 | 37050 | 37000 | 626 |
| 533 | 20240906 | 094100 | 2280891300 | 37000 | 36950 | 37000 | 36950 | 468 |
| 534 | 20240906 | 094000 | 2263587100 | 36950 | 37100 | 37100 | 36950 | 951 |
| 535 | 20240906 | 093900 | 2228365150 | 37100 | 37050 | 37100 | 37050 | 374 |
| 536 | 20240906 | 093800 | 2214506950 | 37050 | 37000 | 37050 | 36950 | 692 |
| 537 | 20240906 | 093700 | 2188902350 | 37000 | 36950 | 37000 | 36850 | 4425 |
| 538 | 20240906 | 093600 | 2025587700 | 37000 | 37000 | 37000 | 36950 | 1064 |
| 539 | 20240906 | 093500 | 1986270250 | 37000 | 37050 | 37050 | 37000 | 851 |
| 540 | 20240906 | 093400 | 1954782800 | 37050 | 37100 | 37150 | 37050 | 149 |
| 541 | 20240906 | 093300 | 1949258300 | 37100 | 37150 | 37150 | 37050 | 439 |
| 542 | 20240906 | 093200 | 1932959250 | 37150 | 37200 | 37200 | 37150 | 259 |
| 543 | 20240906 | 093100 | 1923335600 | 37200 | 37250 | 37300 | 37150 | 412 |
| 544 | 20240906 | 093000 | 1908004850 | 37250 | 37000 | 37250 | 37000 | 1809 |
| 545 | 20240906 | 092900 | 1840950200 | 36950 | 36950 | 37000 | 36950 | 438 |
| 546 | 20240906 | 092800 | 1824764000 | 36950 | 37000 | 37000 | 36950 | 1229 |
| 547 | 20240906 | 092700 | 1779292750 | 37050 | 37100 | 37100 | 37000 | 394 |
| 548 | 20240906 | 092600 | 1764699500 | 37100 | 37050 | 37100 | 37050 | 123 |
| 549 | 20240906 | 092500 | 1760142100 | 37050 | 37000 | 37050 | 36950 | 12012 |
| 550 | 20240906 | 092400 | 1315700200 | 37000 | 37050 | 37050 | 36950 | 2084 |
| 551 | 20240906 | 092300 | 1238585250 | 37050 | 37050 | 37100 | 37050 | 591 |
| 552 | 20240906 | 092200 | 1216688600 | 37050 | 37050 | 37100 | 37050 | 916 |
| 553 | 20240906 | 092100 | 1182722050 | 37100 | 37150 | 37150 | 37100 | 1371 |
| 554 | 20240906 | 092000 | 1131852900 | 37150 | 37150 | 37200 | 37150 | 1010 |
| 555 | 20240906 | 091900 | 1094331200 | 37150 | 37100 | 37150 | 37100 | 386 |
| 556 | 20240906 | 091800 | 1080008900 | 37100 | 37150 | 37200 | 37100 | 2122 |
| 557 | 20240906 | 091700 | 1001183500 | 37200 | 37250 | 37250 | 37150 | 698 |
| 558 | 20240906 | 091600 | 975225600 | 37250 | 37300 | 37300 | 37200 | 410 |
| 559 | 20240906 | 091500 | 959945750 | 37250 | 37350 | 37350 | 37150 | 10694 |
| 560 | 20240906 | 091400 | 562254850 | 37400 | 37350 | 37400 | 37350 | 176 |
| 561 | 20240906 | 091300 | 555680050 | 37400 | 37450 | 37500 | 37400 | 1439 |
| 562 | 20240906 | 091200 | 501847200 | 37500 | 37550 | 37550 | 37500 | 975 |
| 563 | 20240906 | 091100 | 465253300 | 37550 | 37500 | 37550 | 37500 | 647 |
| 564 | 20240906 | 091000 | 440969700 | 37500 | 37550 | 37550 | 37500 | 169 |
| 565 | 20240906 | 090900 | 434628000 | 37550 | 37550 | 37550 | 37450 | 118 |
| 566 | 20240906 | 090800 | 430200000 | 37550 | 37600 | 37600 | 37400 | 2048 |
| 567 | 20240906 | 090700 | 353380300 | 37650 | 37700 | 37750 | 37600 | 1072 |
| 568 | 20240906 | 090600 | 313001200 | 37700 | 37700 | 37750 | 37700 | 182 |
| 569 | 20240906 | 090500 | 306139350 | 37700 | 37650 | 37750 | 37650 | 577 |
| 570 | 20240906 | 090400 | 284395950 | 37650 | 37850 | 37850 | 37650 | 805 |
| 571 | 20240906 | 090300 | 253981000 | 37850 | 37650 | 37900 | 37650 | 957 |
| 572 | 20240906 | 090200 | 217816650 | 37650 | 37650 | 37650 | 37500 | 515 |
| 573 | 20240906 | 090100 | 198474750 | 37650 | 37600 | 37650 | 37500 | 805 |
| 574 | 20240906 | 090000 | 168222350 | 37600 | 37350 | 37600 | 37350 | 4503 |