32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 185200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 4206 |
| 3 | 20240904 | 185100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20240904 | 185000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20240904 | 184900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20240904 | 184800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20240904 | 184700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20240904 | 184600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20240904 | 184500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20240904 | 184400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20240904 | 184300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20240904 | 184200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20240904 | 184100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20240904 | 184000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20240904 | 183900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20240904 | 183800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20240904 | 183700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20240904 | 183600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20240904 | 183500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20240904 | 183400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20240904 | 183300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20240904 | 183200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20240904 | 183100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20240904 | 183000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20240904 | 182900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20240904 | 182800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20240904 | 182700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20240904 | 182600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20240904 | 182500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20240904 | 182400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20240904 | 182300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20240904 | 182200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 4206 |
| 33 | 20240904 | 182100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20240904 | 182000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20240904 | 181900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20240904 | 181800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20240904 | 181700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20240904 | 181600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20240904 | 181500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20240904 | 181400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20240904 | 181300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20240904 | 181200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20240904 | 181100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20240904 | 181000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20240904 | 180900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20240904 | 180800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20240904 | 180700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20240904 | 180600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20240904 | 180500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20240904 | 180400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20240904 | 180300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20240904 | 180200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20240904 | 180100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20240904 | 180000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20240904 | 175900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20240904 | 175800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20240904 | 175700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20240904 | 175600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20240904 | 175500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20240904 | 175400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20240904 | 175300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20240904 | 175200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 4206 |
| 63 | 20240904 | 175100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20240904 | 175000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20240904 | 174900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20240904 | 174800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20240904 | 174700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20240904 | 174600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20240904 | 174500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20240904 | 174400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20240904 | 174300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20240904 | 174200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20240904 | 174100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20240904 | 174000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20240904 | 173900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20240904 | 173800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20240904 | 173700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20240904 | 173600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20240904 | 173500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20240904 | 173400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20240904 | 173300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20240904 | 173200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20240904 | 173100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20240904 | 173000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20240904 | 172900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20240904 | 172800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20240904 | 172700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20240904 | 172600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20240904 | 172500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20240904 | 172400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20240904 | 172300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20240904 | 172200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 4206 |
| 93 | 20240904 | 172100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20240904 | 172000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20240904 | 171900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20240904 | 171800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20240904 | 171700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20240904 | 171600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20240904 | 171500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20240904 | 171400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20240904 | 171300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20240904 | 171200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20240904 | 171100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20240904 | 171000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20240904 | 170900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20240904 | 170800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20240904 | 170700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20240904 | 170600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20240904 | 170500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20240904 | 170400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20240904 | 170300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20240904 | 170200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20240904 | 170100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20240904 | 170000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20240904 | 165900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20240904 | 165800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20240904 | 165700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20240904 | 165600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20240904 | 165500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20240904 | 165400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20240904 | 165300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20240904 | 165200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 4206 |
| 123 | 20240904 | 165100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20240904 | 165000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20240904 | 164900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20240904 | 164800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20240904 | 164700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20240904 | 164600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20240904 | 164500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20240904 | 164400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20240904 | 164300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20240904 | 164200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20240904 | 164100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20240904 | 164000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20240904 | 163900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20240904 | 163800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20240904 | 163700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20240904 | 163600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20240904 | 163500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20240904 | 163400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20240904 | 163300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20240904 | 163200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20240904 | 163100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20240904 | 163000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20240904 | 162900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20240904 | 162800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20240904 | 162700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20240904 | 162600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20240904 | 162500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20240904 | 162400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20240904 | 162300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20240904 | 162200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 4206 |
| 153 | 20240904 | 162100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20240904 | 162000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20240904 | 161900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20240904 | 161800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20240904 | 161700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20240904 | 161600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20240904 | 161500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20240904 | 161400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20240904 | 161300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20240904 | 161200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20240904 | 161100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20240904 | 161000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20240904 | 160900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20240904 | 160800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20240904 | 160700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20240904 | 160600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20240904 | 160500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20240904 | 160400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20240904 | 160300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20240904 | 160200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20240904 | 160100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20240904 | 160000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20240904 | 155900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20240904 | 155800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20240904 | 155700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20240904 | 155600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20240904 | 155500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20240904 | 155400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20240904 | 155300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20240904 | 155200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 4206 |
| 183 | 20240904 | 155100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20240904 | 155000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20240904 | 154900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20240904 | 154800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20240904 | 154700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20240904 | 154600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20240904 | 154500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20240904 | 154400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20240904 | 154300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20240904 | 154200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20240904 | 154100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20240904 | 154000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20240904 | 153900 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20240904 | 153800 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240904 | 153700 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240904 | 153600 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20240904 | 153500 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20240904 | 153400 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240904 | 153300 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20240904 | 153200 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20240904 | 153100 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20240904 | 153000 | 8381298150 | 38400 | 38400 | 38400 | 38400 | 4206 |
| 205 | 20240904 | 152900 | 8219787750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 206 | 20240904 | 152800 | 8219787750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 207 | 20240904 | 152700 | 8219787750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 208 | 20240904 | 152600 | 8219787750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 209 | 20240904 | 152500 | 8219787750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 210 | 20240904 | 152400 | 8219787750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 211 | 20240904 | 152300 | 8219787750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 212 | 20240904 | 152200 | 8219787750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 213 | 20240904 | 152100 | 8219787750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 214 | 20240904 | 152000 | 8219787750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 215 | 20240904 | 151900 | 8219787750 | 38250 | 38300 | 38350 | 38200 | 557 |
| 216 | 20240904 | 151800 | 8198449350 | 38300 | 38200 | 38300 | 38200 | 341 |
| 217 | 20240904 | 151700 | 8185404100 | 38150 | 38100 | 38200 | 38100 | 1143 |
| 218 | 20240904 | 151600 | 8141770950 | 38100 | 38050 | 38150 | 38050 | 237 |
| 219 | 20240904 | 151500 | 8132740750 | 38200 | 38100 | 38200 | 38050 | 1432 |
| 220 | 20240904 | 151400 | 8078153350 | 38100 | 38150 | 38200 | 38100 | 388 |
| 221 | 20240904 | 151300 | 8063355850 | 38100 | 38050 | 38150 | 38050 | 335 |
| 222 | 20240904 | 151200 | 8050584800 | 38050 | 38100 | 38150 | 38050 | 290 |
| 223 | 20240904 | 151100 | 8039533900 | 38150 | 38100 | 38200 | 38100 | 259 |
| 224 | 20240904 | 151000 | 8029655750 | 38150 | 38100 | 38200 | 38050 | 452 |
| 225 | 20240904 | 150900 | 8012424850 | 38100 | 38150 | 38150 | 38100 | 215 |
| 226 | 20240904 | 150800 | 8004232900 | 38100 | 38150 | 38200 | 38100 | 160 |
| 227 | 20240904 | 150700 | 7998135050 | 38150 | 38150 | 38200 | 38000 | 915 |
| 228 | 20240904 | 150600 | 7963226850 | 38050 | 38100 | 38150 | 38000 | 622 |
| 229 | 20240904 | 150500 | 7939577450 | 38100 | 38050 | 38200 | 38050 | 1392 |
| 230 | 20240904 | 150400 | 7886472350 | 38150 | 38050 | 38150 | 38050 | 193 |
| 231 | 20240904 | 150300 | 7879124700 | 38150 | 38150 | 38150 | 38000 | 343 |
| 232 | 20240904 | 150200 | 7866080150 | 38100 | 38050 | 38150 | 38000 | 194 |
| 233 | 20240904 | 150100 | 7858694050 | 38000 | 37950 | 38150 | 37950 | 247 |
| 234 | 20240904 | 150000 | 7849300050 | 37950 | 37900 | 38100 | 37900 | 172 |
| 235 | 20240904 | 145900 | 7842772750 | 37900 | 37950 | 38200 | 37900 | 797 |
| 236 | 20240904 | 145800 | 7812421050 | 37900 | 38000 | 38050 | 37900 | 368 |
| 237 | 20240904 | 145700 | 7798449550 | 38000 | 37900 | 38000 | 37900 | 133 |
| 238 | 20240904 | 145600 | 7793399400 | 37900 | 37900 | 38000 | 37900 | 400 |
| 239 | 20240904 | 145500 | 7778226100 | 37950 | 37950 | 38000 | 37950 | 206 |
| 240 | 20240904 | 145400 | 7770408050 | 37950 | 37900 | 38000 | 37900 | 661 |
| 241 | 20240904 | 145300 | 7745324900 | 37900 | 37900 | 37950 | 37900 | 233 |
| 242 | 20240904 | 145200 | 7736494100 | 37900 | 37900 | 37950 | 37850 | 470 |
| 243 | 20240904 | 145100 | 7718680750 | 37900 | 37900 | 37950 | 37900 | 286 |
| 244 | 20240904 | 145000 | 7707835250 | 37900 | 37850 | 37950 | 37850 | 352 |
| 245 | 20240904 | 144900 | 7694486950 | 37850 | 37900 | 37900 | 37850 | 352 |
| 246 | 20240904 | 144800 | 7681159750 | 37850 | 37850 | 37950 | 37850 | 349 |
| 247 | 20240904 | 144700 | 7667926950 | 37950 | 37800 | 38000 | 37800 | 388 |
| 248 | 20240904 | 144600 | 7653225850 | 37800 | 37800 | 37950 | 37800 | 381 |
| 249 | 20240904 | 144500 | 7638795000 | 37950 | 37850 | 37950 | 37800 | 298 |
| 250 | 20240904 | 144400 | 7627509950 | 37800 | 37800 | 38000 | 37750 | 396 |
| 251 | 20240904 | 144300 | 7612530550 | 37800 | 37900 | 37950 | 37750 | 267 |
| 252 | 20240904 | 144200 | 7602429450 | 37900 | 37750 | 37900 | 37750 | 267 |
| 253 | 20240904 | 144100 | 7592330050 | 37750 | 37800 | 37850 | 37750 | 342 |
| 254 | 20240904 | 144000 | 7579402500 | 37800 | 37850 | 37850 | 37800 | 464 |
| 255 | 20240904 | 143900 | 7561863250 | 37850 | 37800 | 37850 | 37800 | 238 |
| 256 | 20240904 | 143800 | 7552866350 | 37800 | 37850 | 37850 | 37800 | 698 |
| 257 | 20240904 | 143700 | 7526455250 | 37850 | 37850 | 37900 | 37850 | 248 |
| 258 | 20240904 | 143600 | 7517065950 | 37850 | 37850 | 37950 | 37850 | 455 |
| 259 | 20240904 | 143500 | 7499827250 | 37850 | 37900 | 37900 | 37850 | 221 |
| 260 | 20240904 | 143400 | 7491453250 | 37900 | 37900 | 37950 | 37850 | 238 |
| 261 | 20240904 | 143300 | 7482440750 | 37850 | 37950 | 38000 | 37850 | 539 |
| 262 | 20240904 | 143200 | 7461984400 | 37950 | 37950 | 38150 | 37900 | 218 |
| 263 | 20240904 | 143100 | 7453714850 | 37900 | 38000 | 38000 | 37900 | 443 |
| 264 | 20240904 | 143000 | 7436911700 | 37900 | 38000 | 38000 | 37900 | 505 |
| 265 | 20240904 | 142900 | 7417729900 | 38000 | 38000 | 38100 | 38000 | 660 |
| 266 | 20240904 | 142800 | 7392620550 | 38050 | 38150 | 38150 | 38000 | 286 |
| 267 | 20240904 | 142700 | 7381734100 | 38000 | 38050 | 38150 | 38000 | 589 |
| 268 | 20240904 | 142600 | 7359302850 | 38050 | 37850 | 38100 | 37850 | 697 |
| 269 | 20240904 | 142500 | 7332826800 | 37850 | 37800 | 38050 | 37750 | 511 |
| 270 | 20240904 | 142400 | 7313465150 | 37800 | 37850 | 37850 | 37750 | 389 |
| 271 | 20240904 | 142300 | 7298766100 | 37750 | 37800 | 37850 | 37750 | 222 |
| 272 | 20240904 | 142200 | 7290380750 | 37750 | 37800 | 37850 | 37750 | 519 |
| 273 | 20240904 | 142100 | 7270770050 | 37800 | 37800 | 37850 | 37750 | 236 |
| 274 | 20240904 | 142000 | 7261849300 | 37850 | 37900 | 37900 | 37750 | 409 |
| 275 | 20240904 | 141900 | 7246384400 | 37750 | 37800 | 37900 | 37750 | 351 |
| 276 | 20240904 | 141800 | 7233116300 | 37800 | 37850 | 37850 | 37800 | 448 |
| 277 | 20240904 | 141700 | 7216175200 | 37850 | 37750 | 37850 | 37750 | 252 |
| 278 | 20240904 | 141600 | 7206650450 | 37850 | 37750 | 37850 | 37700 | 549 |
| 279 | 20240904 | 141500 | 7185904100 | 37750 | 37750 | 37900 | 37700 | 923 |
| 280 | 20240904 | 141400 | 7151050100 | 37850 | 37850 | 37850 | 37700 | 572 |
| 281 | 20240904 | 141300 | 7129447450 | 37750 | 37700 | 37850 | 37700 | 535 |
| 282 | 20240904 | 141200 | 7109242250 | 37750 | 37800 | 37850 | 37750 | 315 |
| 283 | 20240904 | 141100 | 7097338500 | 37800 | 37800 | 37900 | 37750 | 771 |
| 284 | 20240904 | 141000 | 7068202700 | 37800 | 37900 | 37950 | 37800 | 1625 |
| 285 | 20240904 | 140900 | 7006674400 | 37900 | 37900 | 37900 | 37900 | 678 |
| 286 | 20240904 | 140800 | 6980978200 | 37900 | 37900 | 38000 | 37900 | 626 |
| 287 | 20240904 | 140700 | 6957241300 | 37900 | 37950 | 38000 | 37900 | 1036 |
| 288 | 20240904 | 140600 | 6917927400 | 38000 | 37950 | 38000 | 37950 | 468 |
| 289 | 20240904 | 140500 | 6900165850 | 37950 | 38000 | 38000 | 37950 | 212 |
| 290 | 20240904 | 140400 | 6892111100 | 38000 | 38000 | 38050 | 37950 | 808 |
| 291 | 20240904 | 140300 | 6861428550 | 37950 | 37950 | 38050 | 37950 | 751 |
| 292 | 20240904 | 140200 | 6832902800 | 38000 | 38000 | 38000 | 38000 | 442 |
| 293 | 20240904 | 140100 | 6816106800 | 38000 | 38050 | 38100 | 38000 | 309 |
| 294 | 20240904 | 140000 | 6804354350 | 38050 | 38000 | 38050 | 38000 | 744 |
| 295 | 20240904 | 135900 | 6776063750 | 38000 | 37900 | 38050 | 37900 | 327 |
| 296 | 20240904 | 135800 | 6763651400 | 37900 | 38000 | 38050 | 37900 | 1574 |
| 297 | 20240904 | 135700 | 6703890150 | 38000 | 38000 | 38000 | 38000 | 359 |
| 298 | 20240904 | 135600 | 6690248150 | 38000 | 38000 | 38050 | 38000 | 690 |
| 299 | 20240904 | 135500 | 6664026850 | 38000 | 38000 | 38000 | 38000 | 747 |
| 300 | 20240904 | 135400 | 6635640850 | 38000 | 38000 | 38100 | 38000 | 424 |
| 301 | 20240904 | 135300 | 6619517600 | 38000 | 38050 | 38050 | 38000 | 422 |
| 302 | 20240904 | 135200 | 6603469750 | 38050 | 38050 | 38100 | 38000 | 1179 |
| 303 | 20240904 | 135100 | 6558643250 | 38000 | 38100 | 38100 | 38000 | 480 |
| 304 | 20240904 | 135000 | 6540374150 | 38100 | 38050 | 38100 | 38000 | 398 |
| 305 | 20240904 | 134900 | 6525228250 | 38050 | 38050 | 38100 | 38050 | 413 |
| 306 | 20240904 | 134800 | 6509513100 | 38050 | 38100 | 38100 | 38050 | 595 |
| 307 | 20240904 | 134700 | 6486862750 | 38100 | 38050 | 38100 | 38050 | 588 |
| 308 | 20240904 | 134600 | 6464485650 | 38100 | 38100 | 38100 | 38050 | 754 |
| 309 | 20240904 | 134500 | 6435782200 | 38100 | 38100 | 38150 | 38050 | 248 |
| 310 | 20240904 | 134400 | 6426335500 | 38050 | 38150 | 38150 | 38050 | 699 |
| 311 | 20240904 | 134300 | 6399718550 | 38150 | 38100 | 38150 | 38050 | 289 |
| 312 | 20240904 | 134200 | 6388706050 | 38100 | 38150 | 38150 | 38050 | 580 |
| 313 | 20240904 | 134100 | 6366622700 | 38100 | 38100 | 38150 | 38100 | 396 |
| 314 | 20240904 | 134000 | 6351525350 | 38100 | 38100 | 38150 | 38100 | 572 |
| 315 | 20240904 | 133900 | 6329720300 | 38100 | 38100 | 38200 | 38100 | 459 |
| 316 | 20240904 | 133800 | 6312208500 | 38100 | 38100 | 38400 | 38050 | 804 |
| 317 | 20240904 | 133700 | 6281476950 | 38050 | 38100 | 38150 | 38050 | 389 |
| 318 | 20240904 | 133600 | 6266656050 | 38100 | 38100 | 38150 | 38100 | 519 |
| 319 | 20240904 | 133500 | 6246877850 | 38150 | 38150 | 38150 | 38100 | 454 |
| 320 | 20240904 | 133400 | 6229573650 | 38100 | 38100 | 38100 | 38100 | 399 |
| 321 | 20240904 | 133300 | 6214371750 | 38100 | 38100 | 38250 | 38100 | 567 |
| 322 | 20240904 | 133200 | 6192755100 | 38150 | 38100 | 38200 | 38100 | 333 |
| 323 | 20240904 | 133100 | 6180053450 | 38150 | 38150 | 38200 | 38100 | 389 |
| 324 | 20240904 | 133000 | 6165212750 | 38150 | 38150 | 38200 | 38100 | 466 |
| 325 | 20240904 | 132900 | 6147448150 | 38150 | 38100 | 38150 | 38100 | 274 |
| 326 | 20240904 | 132800 | 6137004750 | 38100 | 38150 | 38200 | 38100 | 892 |
| 327 | 20240904 | 132700 | 6102981200 | 38150 | 38250 | 38250 | 38150 | 1586 |
| 328 | 20240904 | 132600 | 6042443400 | 38250 | 38300 | 38300 | 38200 | 395 |
| 329 | 20240904 | 132500 | 6027344750 | 38200 | 38250 | 38350 | 38200 | 536 |
| 330 | 20240904 | 132400 | 6006844650 | 38300 | 38250 | 38300 | 38200 | 295 |
| 331 | 20240904 | 132300 | 5995562750 | 38250 | 38300 | 38300 | 38200 | 463 |
| 332 | 20240904 | 132200 | 5977847200 | 38300 | 38250 | 38300 | 38200 | 234 |
| 333 | 20240904 | 132100 | 5968892000 | 38250 | 38250 | 38350 | 38250 | 433 |
| 334 | 20240904 | 132000 | 5952318800 | 38350 | 38300 | 38350 | 38200 | 261 |
| 335 | 20240904 | 131900 | 5942328000 | 38200 | 38300 | 38350 | 38200 | 363 |
| 336 | 20240904 | 131800 | 5928444200 | 38300 | 38300 | 38350 | 38300 | 336 |
| 337 | 20240904 | 131700 | 5915564850 | 38400 | 38300 | 38450 | 38300 | 760 |
| 338 | 20240904 | 131600 | 5886424400 | 38250 | 38300 | 38350 | 38250 | 415 |
| 339 | 20240904 | 131500 | 5870535900 | 38300 | 38350 | 38350 | 38300 | 381 |
| 340 | 20240904 | 131400 | 5855931450 | 38350 | 38350 | 38450 | 38350 | 199 |
| 341 | 20240904 | 131300 | 5848288400 | 38400 | 38350 | 38450 | 38350 | 522 |
| 342 | 20240904 | 131200 | 5828255950 | 38350 | 38350 | 38400 | 38350 | 321 |
| 343 | 20240904 | 131100 | 5815940550 | 38300 | 38400 | 38400 | 38300 | 478 |
| 344 | 20240904 | 131000 | 5797601600 | 38400 | 38400 | 38450 | 38400 | 214 |
| 345 | 20240904 | 130900 | 5789376750 | 38400 | 38350 | 38400 | 38250 | 748 |
| 346 | 20240904 | 130800 | 5760723150 | 38350 | 38350 | 38350 | 38250 | 441 |
| 347 | 20240904 | 130700 | 5743847350 | 38400 | 38350 | 38400 | 38250 | 654 |
| 348 | 20240904 | 130600 | 5718776150 | 38350 | 38300 | 38350 | 38300 | 256 |
| 349 | 20240904 | 130500 | 5708965150 | 38300 | 38250 | 38300 | 38200 | 377 |
| 350 | 20240904 | 130400 | 5694538550 | 38200 | 38250 | 38250 | 38200 | 289 |
| 351 | 20240904 | 130300 | 5683488000 | 38300 | 38250 | 38350 | 38200 | 656 |
| 352 | 20240904 | 130200 | 5658394550 | 38300 | 38350 | 38350 | 38300 | 218 |
| 353 | 20240904 | 130100 | 5650038200 | 38300 | 38250 | 38350 | 38250 | 129 |
| 354 | 20240904 | 130000 | 5645102350 | 38300 | 38250 | 38350 | 38150 | 965 |
| 355 | 20240904 | 125900 | 5608160950 | 38250 | 38200 | 38300 | 38150 | 3719 |
| 356 | 20240904 | 125800 | 5466072050 | 38300 | 38200 | 38300 | 38200 | 43 |
| 357 | 20240904 | 125700 | 5464427250 | 38150 | 38150 | 38200 | 38100 | 5592 |
| 358 | 20240904 | 125600 | 5251225050 | 38200 | 38250 | 38250 | 38100 | 597 |
| 359 | 20240904 | 125500 | 5228418450 | 38250 | 38100 | 38300 | 38100 | 362 |
| 360 | 20240904 | 125400 | 5214611800 | 38200 | 38350 | 38350 | 38100 | 5638 |
| 361 | 20240904 | 125300 | 4999236950 | 38350 | 38350 | 38400 | 38350 | 291 |
| 362 | 20240904 | 125200 | 4988077050 | 38350 | 38400 | 38400 | 38350 | 268 |
| 363 | 20240904 | 125100 | 4977790200 | 38350 | 38400 | 38400 | 38300 | 120 |
| 364 | 20240904 | 125000 | 4973190000 | 38350 | 38350 | 38400 | 38300 | 476 |
| 365 | 20240904 | 124900 | 4954935500 | 38300 | 38300 | 38400 | 38300 | 243 |
| 366 | 20240904 | 124800 | 4945616700 | 38300 | 38350 | 38350 | 38300 | 292 |
| 367 | 20240904 | 124700 | 4934429400 | 38300 | 38400 | 38450 | 38300 | 1048 |
| 368 | 20240904 | 124600 | 4894229650 | 38400 | 38400 | 38450 | 38350 | 359 |
| 369 | 20240904 | 124500 | 4880438100 | 38400 | 38350 | 38450 | 38350 | 184 |
| 370 | 20240904 | 124400 | 4873366900 | 38350 | 38350 | 38400 | 38350 | 327 |
| 371 | 20240904 | 124300 | 4860814350 | 38450 | 38400 | 38450 | 38350 | 172 |
| 372 | 20240904 | 124200 | 4854217050 | 38350 | 38350 | 38450 | 38350 | 388 |
| 373 | 20240904 | 124100 | 4839330100 | 38350 | 38400 | 38450 | 38350 | 58 |
| 374 | 20240904 | 124000 | 4837102900 | 38350 | 38350 | 38400 | 38300 | 294 |
| 375 | 20240904 | 123900 | 4825821800 | 38300 | 38400 | 38400 | 38300 | 236 |
| 376 | 20240904 | 123800 | 4816773650 | 38300 | 38400 | 38450 | 38300 | 1069 |
| 377 | 20240904 | 123700 | 4775765500 | 38400 | 38400 | 38450 | 38400 | 105 |
| 378 | 20240904 | 123600 | 4771729950 | 38400 | 38350 | 38400 | 38350 | 456 |
| 379 | 20240904 | 123500 | 4754228050 | 38350 | 38300 | 38350 | 38300 | 119 |
| 380 | 20240904 | 123400 | 4749665950 | 38400 | 38350 | 38450 | 38300 | 729 |
| 381 | 20240904 | 123300 | 4721694900 | 38350 | 38300 | 38350 | 38250 | 357 |
| 382 | 20240904 | 123200 | 4708017650 | 38300 | 38350 | 38450 | 38300 | 1228 |
| 383 | 20240904 | 123100 | 4660972350 | 38450 | 38450 | 38500 | 38450 | 123 |
| 384 | 20240904 | 123000 | 4656239500 | 38450 | 38400 | 38500 | 38350 | 770 |
| 385 | 20240904 | 122900 | 4626659300 | 38350 | 38400 | 38400 | 38350 | 157 |
| 386 | 20240904 | 122800 | 4620636450 | 38400 | 38400 | 38450 | 38400 | 187 |
| 387 | 20240904 | 122700 | 4613455500 | 38400 | 38400 | 38400 | 38350 | 359 |
| 388 | 20240904 | 122600 | 4599670800 | 38350 | 38400 | 38400 | 38350 | 434 |
| 389 | 20240904 | 122500 | 4583014500 | 38400 | 38350 | 38450 | 38350 | 215 |
| 390 | 20240904 | 122400 | 4574757150 | 38350 | 38400 | 38400 | 38350 | 166 |
| 391 | 20240904 | 122300 | 4568387800 | 38400 | 38400 | 38400 | 38350 | 134 |
| 392 | 20240904 | 122200 | 4563245950 | 38450 | 38400 | 38450 | 38350 | 541 |
| 393 | 20240904 | 122100 | 4542473450 | 38400 | 38400 | 38450 | 38400 | 31 |
| 394 | 20240904 | 122000 | 4541283000 | 38400 | 38450 | 38450 | 38350 | 303 |
| 395 | 20240904 | 121900 | 4529638500 | 38500 | 38450 | 38550 | 38350 | 291 |
| 396 | 20240904 | 121800 | 4518450450 | 38450 | 38400 | 38450 | 38350 | 226 |
| 397 | 20240904 | 121700 | 4509773650 | 38400 | 38450 | 38450 | 38400 | 104 |
| 398 | 20240904 | 121600 | 4505777950 | 38500 | 38400 | 38500 | 38300 | 378 |
| 399 | 20240904 | 121500 | 4491271350 | 38450 | 38400 | 38450 | 38400 | 70 |
| 400 | 20240904 | 121400 | 4488583300 | 38350 | 38300 | 38450 | 38300 | 596 |
| 401 | 20240904 | 121300 | 4465748550 | 38400 | 38400 | 38400 | 38350 | 390 |
| 402 | 20240904 | 121200 | 4450785200 | 38350 | 38400 | 38450 | 38350 | 215 |
| 403 | 20240904 | 121100 | 4442524400 | 38400 | 38400 | 38400 | 38400 | 125 |
| 404 | 20240904 | 121000 | 4437724400 | 38400 | 38400 | 38400 | 38350 | 158 |
| 405 | 20240904 | 120900 | 4431658300 | 38350 | 38350 | 38400 | 38350 | 396 |
| 406 | 20240904 | 120800 | 4416456550 | 38350 | 38400 | 38400 | 38350 | 63 |
| 407 | 20240904 | 120700 | 4414040450 | 38350 | 38400 | 38400 | 38300 | 327 |
| 408 | 20240904 | 120600 | 4401500200 | 38300 | 38350 | 38350 | 38300 | 244 |
| 409 | 20240904 | 120500 | 4392146500 | 38300 | 38400 | 38400 | 38300 | 323 |
| 410 | 20240904 | 120400 | 4379768300 | 38300 | 38350 | 38400 | 38300 | 127 |
| 411 | 20240904 | 120300 | 4374898650 | 38400 | 38300 | 38400 | 38300 | 659 |
| 412 | 20240904 | 120200 | 4349615150 | 38300 | 38300 | 38350 | 38300 | 225 |
| 413 | 20240904 | 120100 | 4340995250 | 38300 | 38400 | 38450 | 38300 | 903 |
| 414 | 20240904 | 120000 | 4306327350 | 38300 | 38300 | 38350 | 38300 | 52 |
| 415 | 20240904 | 115900 | 4304334450 | 38300 | 38300 | 38400 | 38300 | 239 |
| 416 | 20240904 | 115800 | 4295173900 | 38350 | 38300 | 38350 | 38300 | 254 |
| 417 | 20240904 | 115700 | 4285436200 | 38300 | 38250 | 38300 | 38200 | 448 |
| 418 | 20240904 | 115600 | 4268292650 | 38300 | 38300 | 38350 | 38200 | 109 |
| 419 | 20240904 | 115500 | 4264120300 | 38250 | 38300 | 38300 | 38250 | 305 |
| 420 | 20240904 | 115400 | 4252453250 | 38200 | 38250 | 38300 | 38200 | 382 |
| 421 | 20240904 | 115300 | 4237853200 | 38250 | 38300 | 38300 | 38250 | 467 |
| 422 | 20240904 | 115200 | 4219971200 | 38350 | 38300 | 38350 | 38300 | 98 |
| 423 | 20240904 | 115100 | 4216217550 | 38300 | 38300 | 38300 | 38300 | 181 |
| 424 | 20240904 | 115000 | 4209285250 | 38300 | 38300 | 38350 | 38300 | 81 |
| 425 | 20240904 | 114900 | 4206182650 | 38300 | 38250 | 38400 | 38250 | 908 |
| 426 | 20240904 | 114800 | 4171443000 | 38250 | 38250 | 38250 | 38250 | 87 |
| 427 | 20240904 | 114700 | 4168115250 | 38250 | 38250 | 38250 | 38250 | 183 |
| 428 | 20240904 | 114600 | 4161115500 | 38250 | 38250 | 38250 | 38250 | 808 |
| 429 | 20240904 | 114500 | 4130209500 | 38250 | 38300 | 38300 | 38250 | 253 |
| 430 | 20240904 | 114400 | 4120524050 | 38300 | 38300 | 38300 | 38300 | 77 |
| 431 | 20240904 | 114300 | 4117574950 | 38300 | 38300 | 38300 | 38300 | 372 |
| 432 | 20240904 | 114200 | 4103327350 | 38300 | 38350 | 38350 | 38300 | 104 |
| 433 | 20240904 | 114100 | 4099340650 | 38300 | 38400 | 38400 | 38300 | 139 |
| 434 | 20240904 | 114000 | 4094014550 | 38400 | 38350 | 38450 | 38300 | 305 |
| 435 | 20240904 | 113900 | 4082310050 | 38300 | 38350 | 38400 | 38300 | 433 |
| 436 | 20240904 | 113800 | 4065698900 | 38350 | 38350 | 38350 | 38350 | 31 |
| 437 | 20240904 | 113700 | 4064510050 | 38350 | 38400 | 38400 | 38350 | 418 |
| 438 | 20240904 | 113600 | 4048476900 | 38400 | 38400 | 38450 | 38350 | 282 |
| 439 | 20240904 | 113500 | 4037650500 | 38350 | 38350 | 38400 | 38350 | 112 |
| 440 | 20240904 | 113400 | 4033355150 | 38350 | 38400 | 38400 | 38350 | 129 |
| 441 | 20240904 | 113300 | 4028402800 | 38400 | 38350 | 38500 | 38300 | 461 |
| 442 | 20240904 | 113200 | 4010712750 | 38350 | 38400 | 38450 | 38350 | 115 |
| 443 | 20240904 | 113100 | 4006298850 | 38400 | 38350 | 38400 | 38350 | 275 |
| 444 | 20240904 | 113000 | 3995739250 | 38400 | 38450 | 38450 | 38400 | 199 |
| 445 | 20240904 | 112900 | 3988091250 | 38450 | 38400 | 38450 | 38400 | 175 |
| 446 | 20240904 | 112800 | 3981367950 | 38400 | 38350 | 38500 | 38350 | 943 |
| 447 | 20240904 | 112700 | 3945154000 | 38300 | 38350 | 38350 | 38300 | 128 |
| 448 | 20240904 | 112600 | 3940250150 | 38350 | 38350 | 38350 | 38350 | 130 |
| 449 | 20240904 | 112500 | 3935264650 | 38350 | 38350 | 38400 | 38350 | 155 |
| 450 | 20240904 | 112400 | 3929320200 | 38400 | 38400 | 38450 | 38350 | 183 |
| 451 | 20240904 | 112300 | 3922292350 | 38350 | 38400 | 38450 | 38350 | 156 |
| 452 | 20240904 | 112200 | 3916306000 | 38400 | 38450 | 38450 | 38350 | 162 |
| 453 | 20240904 | 112100 | 3910090100 | 38450 | 38400 | 38500 | 38350 | 259 |
| 454 | 20240904 | 112000 | 3900142900 | 38400 | 38400 | 38500 | 38400 | 307 |
| 455 | 20240904 | 111900 | 3888349650 | 38400 | 38350 | 38450 | 38350 | 419 |
| 456 | 20240904 | 111800 | 3872264300 | 38300 | 38350 | 38350 | 38300 | 493 |
| 457 | 20240904 | 111700 | 3853361250 | 38350 | 38400 | 38400 | 38350 | 228 |
| 458 | 20240904 | 111600 | 3844612050 | 38350 | 38350 | 38400 | 38300 | 339 |
| 459 | 20240904 | 111500 | 3831610550 | 38350 | 38400 | 38400 | 38350 | 421 |
| 460 | 20240904 | 111400 | 3815452750 | 38300 | 38300 | 38350 | 38300 | 312 |
| 461 | 20240904 | 111300 | 3803494250 | 38300 | 38300 | 38300 | 38300 | 389 |
| 462 | 20240904 | 111200 | 3788595550 | 38300 | 38400 | 38400 | 38300 | 552 |
| 463 | 20240904 | 111100 | 3767447550 | 38450 | 38400 | 38450 | 38300 | 125 |
| 464 | 20240904 | 111000 | 3762646550 | 38400 | 38400 | 38400 | 38300 | 183 |
| 465 | 20240904 | 110900 | 3755625450 | 38400 | 38400 | 38450 | 38300 | 378 |
| 466 | 20240904 | 110800 | 3741106100 | 38450 | 38400 | 38450 | 38350 | 386 |
| 467 | 20240904 | 110700 | 3726281000 | 38400 | 38400 | 38400 | 38400 | 18 |
| 468 | 20240904 | 110600 | 3725589800 | 38500 | 38400 | 38500 | 38300 | 422 |
| 469 | 20240904 | 110500 | 3709398800 | 38400 | 38450 | 38500 | 38350 | 260 |
| 470 | 20240904 | 110400 | 3699393300 | 38400 | 38400 | 38450 | 38350 | 378 |
| 471 | 20240904 | 110300 | 3684892550 | 38350 | 38350 | 38400 | 38300 | 523 |
| 472 | 20240904 | 110200 | 3664845900 | 38350 | 38400 | 38500 | 38300 | 188 |
| 473 | 20240904 | 110100 | 3657633650 | 38400 | 38350 | 38400 | 38350 | 321 |
| 474 | 20240904 | 110000 | 3645309000 | 38350 | 38350 | 38350 | 38300 | 733 |
| 475 | 20240904 | 105900 | 3617199750 | 38450 | 38450 | 38450 | 38400 | 199 |
| 476 | 20240904 | 105800 | 3609556050 | 38450 | 38300 | 38450 | 38250 | 1121 |
| 477 | 20240904 | 105700 | 3566524350 | 38300 | 38450 | 38450 | 38250 | 2769 |
| 478 | 20240904 | 105600 | 3460458700 | 38450 | 38450 | 38450 | 38350 | 515 |
| 479 | 20240904 | 105500 | 3440677100 | 38450 | 38500 | 38500 | 38450 | 74 |
| 480 | 20240904 | 105400 | 3437831750 | 38500 | 38500 | 38500 | 38450 | 395 |
| 481 | 20240904 | 105300 | 3422631450 | 38600 | 38300 | 38600 | 38300 | 1101 |
| 482 | 20240904 | 105200 | 3380291900 | 38350 | 38300 | 38350 | 38250 | 906 |
| 483 | 20240904 | 105100 | 3345609350 | 38300 | 38550 | 38550 | 38200 | 3357 |
| 484 | 20240904 | 105000 | 3216936650 | 38550 | 38450 | 38650 | 38450 | 148 |
| 485 | 20240904 | 104900 | 3211234400 | 38550 | 38550 | 38700 | 38450 | 333 |
| 486 | 20240904 | 104800 | 3198388100 | 38550 | 38500 | 38550 | 38500 | 228 |
| 487 | 20240904 | 104700 | 3189604200 | 38550 | 38650 | 38700 | 38500 | 767 |
| 488 | 20240904 | 104600 | 3160032750 | 38750 | 38500 | 38750 | 38450 | 1742 |
| 489 | 20240904 | 104500 | 3092724500 | 38450 | 38600 | 38600 | 38200 | 3100 |
| 490 | 20240904 | 104400 | 2973864850 | 38600 | 38500 | 38600 | 38400 | 328 |
| 491 | 20240904 | 104300 | 2961221800 | 38450 | 38500 | 38600 | 38450 | 485 |
| 492 | 20240904 | 104200 | 2942554700 | 38500 | 38550 | 38650 | 38250 | 2665 |
| 493 | 20240904 | 104100 | 2840085200 | 38550 | 38600 | 38650 | 38550 | 223 |
| 494 | 20240904 | 104000 | 2831476950 | 38650 | 38550 | 38650 | 38550 | 307 |
| 495 | 20240904 | 103900 | 2819628250 | 38650 | 38650 | 38700 | 38600 | 400 |
| 496 | 20240904 | 103800 | 2804178650 | 38650 | 38600 | 38650 | 38600 | 165 |
| 497 | 20240904 | 103700 | 2797806850 | 38600 | 38650 | 38700 | 38600 | 151 |
| 498 | 20240904 | 103600 | 2791975900 | 38700 | 38600 | 38750 | 38500 | 2829 |
| 499 | 20240904 | 103500 | 2682944400 | 38650 | 38700 | 38750 | 38600 | 689 |
| 500 | 20240904 | 103400 | 2656314550 | 38750 | 38650 | 38750 | 38650 | 184 |
| 501 | 20240904 | 103300 | 2649194700 | 38700 | 38650 | 38700 | 38650 | 377 |
| 502 | 20240904 | 103200 | 2634623600 | 38600 | 38600 | 38600 | 38600 | 179 |
| 503 | 20240904 | 103100 | 2627714200 | 38600 | 38500 | 38600 | 38450 | 537 |
| 504 | 20240904 | 103000 | 2607028950 | 38550 | 38400 | 38550 | 38400 | 294 |
| 505 | 20240904 | 102900 | 2595709600 | 38450 | 38450 | 38500 | 38400 | 412 |
| 506 | 20240904 | 102800 | 2579879050 | 38350 | 38350 | 38350 | 38300 | 369 |
| 507 | 20240904 | 102700 | 2565733550 | 38300 | 38350 | 38350 | 38300 | 274 |
| 508 | 20240904 | 102600 | 2555233800 | 38350 | 38250 | 38350 | 38200 | 1287 |
| 509 | 20240904 | 102500 | 2505934600 | 38200 | 38250 | 38250 | 38200 | 463 |
| 510 | 20240904 | 102400 | 2488240200 | 38200 | 38350 | 38350 | 38200 | 1617 |
| 511 | 20240904 | 102300 | 2426354000 | 38350 | 38400 | 38400 | 38350 | 712 |
| 512 | 20240904 | 102200 | 2399019950 | 38450 | 38400 | 38450 | 38400 | 111 |
| 513 | 20240904 | 102100 | 2394753450 | 38400 | 38400 | 38450 | 38350 | 436 |
| 514 | 20240904 | 102000 | 2378011650 | 38350 | 38350 | 38400 | 38350 | 637 |
| 515 | 20240904 | 101900 | 2353579150 | 38400 | 38550 | 38550 | 38400 | 339 |
| 516 | 20240904 | 101800 | 2340559150 | 38550 | 38500 | 38550 | 38450 | 577 |
| 517 | 20240904 | 101700 | 2318343350 | 38500 | 38550 | 38550 | 38500 | 354 |
| 518 | 20240904 | 101600 | 2304708200 | 38600 | 38550 | 38600 | 38550 | 188 |
| 519 | 20240904 | 101500 | 2297455150 | 38550 | 38500 | 38600 | 38500 | 493 |
| 520 | 20240904 | 101400 | 2278456150 | 38500 | 38600 | 38600 | 38500 | 143 |
| 521 | 20240904 | 101300 | 2272940650 | 38600 | 38600 | 38600 | 38600 | 138 |
| 522 | 20240904 | 101200 | 2267613850 | 38600 | 38500 | 38600 | 38500 | 666 |
| 523 | 20240904 | 101100 | 2241961900 | 38500 | 38650 | 38650 | 38500 | 1391 |
| 524 | 20240904 | 101000 | 2188345550 | 38700 | 38600 | 38800 | 38600 | 1872 |
| 525 | 20240904 | 100900 | 2115903050 | 38600 | 38600 | 38650 | 38600 | 1882 |
| 526 | 20240904 | 100800 | 2043190750 | 38600 | 38700 | 38700 | 38600 | 1616 |
| 527 | 20240904 | 100700 | 1980735850 | 38700 | 38700 | 38700 | 38650 | 267 |
| 528 | 20240904 | 100600 | 1970405450 | 38700 | 38700 | 38700 | 38650 | 212 |
| 529 | 20240904 | 100500 | 1962202700 | 38700 | 38700 | 38750 | 38700 | 94 |
| 530 | 20240904 | 100400 | 1958564850 | 38700 | 38700 | 38700 | 38650 | 359 |
| 531 | 20240904 | 100300 | 1944681150 | 38700 | 38700 | 38700 | 38600 | 432 |
| 532 | 20240904 | 100200 | 1927997650 | 38700 | 38600 | 38700 | 38600 | 311 |
| 533 | 20240904 | 100100 | 1915974450 | 38600 | 38650 | 38750 | 38600 | 333 |
| 534 | 20240904 | 100000 | 1903118400 | 38600 | 38650 | 38750 | 38600 | 483 |
| 535 | 20240904 | 095900 | 1884457200 | 38650 | 38850 | 38850 | 38600 | 697 |
| 536 | 20240904 | 095800 | 1857453750 | 38800 | 38900 | 38900 | 38800 | 390 |
| 537 | 20240904 | 095700 | 1842311300 | 38850 | 39000 | 39000 | 38850 | 328 |
| 538 | 20240904 | 095600 | 1829556850 | 39050 | 39000 | 39050 | 39000 | 426 |
| 539 | 20240904 | 095500 | 1812942800 | 38900 | 39100 | 39100 | 38900 | 124 |
| 540 | 20240904 | 095400 | 1808118200 | 38950 | 38800 | 38950 | 38800 | 426 |
| 541 | 20240904 | 095300 | 1791571800 | 38800 | 39100 | 39100 | 38800 | 2263 |
| 542 | 20240904 | 095200 | 1703411500 | 39100 | 39150 | 39200 | 39100 | 1093 |
| 543 | 20240904 | 095100 | 1660620900 | 39150 | 39250 | 39250 | 39150 | 131 |
| 544 | 20240904 | 095000 | 1655488650 | 39250 | 39200 | 39250 | 39150 | 128 |
| 545 | 20240904 | 094900 | 1650467300 | 39250 | 39300 | 39300 | 39200 | 86 |
| 546 | 20240904 | 094800 | 1647092800 | 39350 | 39150 | 39350 | 39150 | 296 |
| 547 | 20240904 | 094700 | 1635460300 | 39150 | 39150 | 39200 | 39050 | 664 |
| 548 | 20240904 | 094600 | 1609509300 | 39150 | 39100 | 39150 | 39100 | 652 |
| 549 | 20240904 | 094500 | 1584015600 | 39150 | 39250 | 39250 | 39150 | 663 |
| 550 | 20240904 | 094400 | 1558051250 | 39250 | 39200 | 39250 | 39150 | 202 |
| 551 | 20240904 | 094300 | 1550133650 | 39200 | 39250 | 39250 | 39150 | 181 |
| 552 | 20240904 | 094200 | 1543042400 | 39200 | 39200 | 39200 | 39150 | 248 |
| 553 | 20240904 | 094100 | 1533331550 | 39250 | 39100 | 39250 | 39100 | 61 |
| 554 | 20240904 | 094000 | 1530940800 | 39200 | 39050 | 39200 | 39050 | 340 |
| 555 | 20240904 | 093900 | 1517626600 | 39100 | 39050 | 39100 | 39050 | 408 |
| 556 | 20240904 | 093800 | 1501675250 | 39050 | 39300 | 39300 | 39050 | 586 |
| 557 | 20240904 | 093700 | 1478743450 | 39300 | 39400 | 39400 | 39300 | 1103 |
| 558 | 20240904 | 093600 | 1435382150 | 39400 | 39400 | 39400 | 39300 | 480 |
| 559 | 20240904 | 093500 | 1416476450 | 39350 | 39350 | 39400 | 39250 | 588 |
| 560 | 20240904 | 093400 | 1393351450 | 39350 | 39350 | 39400 | 39250 | 413 |
| 561 | 20240904 | 093300 | 1377109700 | 39400 | 39250 | 39400 | 39200 | 477 |
| 562 | 20240904 | 093200 | 1358375900 | 39350 | 39200 | 39350 | 39200 | 293 |
| 563 | 20240904 | 093100 | 1346871200 | 39100 | 39150 | 39150 | 39100 | 135 |
| 564 | 20240904 | 093000 | 1341591950 | 39100 | 39200 | 39200 | 39100 | 742 |
| 565 | 20240904 | 092900 | 1312537100 | 39250 | 39250 | 39250 | 39250 | 29 |
| 566 | 20240904 | 092800 | 1311398850 | 39250 | 39250 | 39250 | 39250 | 188 |
| 567 | 20240904 | 092700 | 1304019850 | 39250 | 39400 | 39400 | 39250 | 47 |
| 568 | 20240904 | 092600 | 1302174800 | 39300 | 39250 | 39300 | 39150 | 1683 |
| 569 | 20240904 | 092500 | 1236147800 | 39300 | 39300 | 39400 | 39250 | 360 |
| 570 | 20240904 | 092400 | 1221998000 | 39200 | 39250 | 39350 | 39200 | 576 |
| 571 | 20240904 | 092300 | 1199385650 | 39350 | 39450 | 39450 | 39300 | 1162 |
| 572 | 20240904 | 092200 | 1153678700 | 39450 | 39400 | 39500 | 39400 | 77 |
| 573 | 20240904 | 092100 | 1150640050 | 39450 | 39400 | 39450 | 39350 | 773 |
| 574 | 20240904 | 092000 | 1120196150 | 39400 | 39450 | 39600 | 39300 | 374 |
| 575 | 20240904 | 091900 | 1105424650 | 39500 | 39350 | 39500 | 39300 | 378 |
| 576 | 20240904 | 091800 | 1090536750 | 39350 | 39400 | 39400 | 39350 | 319 |
| 577 | 20240904 | 091700 | 1077970900 | 39400 | 39550 | 39650 | 39400 | 278 |
| 578 | 20240904 | 091600 | 1066987250 | 39550 | 39700 | 39750 | 39550 | 239 |
| 579 | 20240904 | 091500 | 1057513500 | 39700 | 39400 | 39700 | 39400 | 378 |
| 580 | 20240904 | 091400 | 1042556550 | 39400 | 39450 | 39600 | 39400 | 338 |
| 581 | 20240904 | 091300 | 1029193450 | 39400 | 39200 | 39400 | 39050 | 441 |
| 582 | 20240904 | 091200 | 1011888300 | 39050 | 39350 | 39350 | 39050 | 1348 |
| 583 | 20240904 | 091100 | 959049050 | 39350 | 39600 | 39750 | 39300 | 1091 |
| 584 | 20240904 | 091000 | 915999800 | 39700 | 39550 | 39700 | 39500 | 854 |
| 585 | 20240904 | 090900 | 882207300 | 39700 | 39550 | 39750 | 39500 | 940 |
| 586 | 20240904 | 090800 | 844959000 | 39550 | 39450 | 39550 | 39350 | 714 |
| 587 | 20240904 | 090700 | 816800800 | 39300 | 39300 | 39450 | 39300 | 418 |
| 588 | 20240904 | 090600 | 800352250 | 39300 | 39300 | 39400 | 39250 | 506 |
| 589 | 20240904 | 090500 | 780454150 | 39350 | 39350 | 39500 | 39250 | 762 |
| 590 | 20240904 | 090400 | 750429550 | 39150 | 39450 | 39450 | 39150 | 1183 |
| 591 | 20240904 | 090300 | 703966850 | 39400 | 38900 | 39400 | 38900 | 1288 |
| 592 | 20240904 | 090200 | 653384500 | 39000 | 38950 | 39500 | 38650 | 2082 |
| 593 | 20240904 | 090100 | 572271700 | 38700 | 38350 | 38950 | 38350 | 2525 |
| 594 | 20240904 | 090000 | 474637750 | 38200 | 38300 | 38950 | 38150 | 12386 |