31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 183400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 28344 |
| 3 | 20240902 | 183300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20240902 | 183200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20240902 | 183100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20240902 | 183000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20240902 | 182900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20240902 | 182800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20240902 | 182700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20240902 | 182600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20240902 | 182500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20240902 | 182400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20240902 | 182300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20240902 | 182200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20240902 | 182100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20240902 | 182000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20240902 | 181900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20240902 | 181800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20240902 | 181700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20240902 | 181600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20240902 | 181500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20240902 | 181400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20240902 | 181300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20240902 | 181200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20240902 | 181100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20240902 | 181000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20240902 | 180900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20240902 | 180800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20240902 | 180700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20240902 | 180600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20240902 | 180500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20240902 | 180400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 28344 |
| 33 | 20240902 | 180300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20240902 | 180200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20240902 | 180100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20240902 | 180000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20240902 | 175900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20240902 | 175800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20240902 | 175700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20240902 | 175600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20240902 | 175500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20240902 | 175400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20240902 | 175300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20240902 | 175200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20240902 | 175100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20240902 | 175000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20240902 | 174900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20240902 | 174800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20240902 | 174700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20240902 | 174600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20240902 | 174500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20240902 | 174400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20240902 | 174300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20240902 | 174200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20240902 | 174100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20240902 | 174000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20240902 | 173900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20240902 | 173800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20240902 | 173700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20240902 | 173600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20240902 | 173500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20240902 | 173400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 28344 |
| 63 | 20240902 | 173300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20240902 | 173200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20240902 | 173100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20240902 | 173000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20240902 | 172900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20240902 | 172800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20240902 | 172700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20240902 | 172600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20240902 | 172500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20240902 | 172400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20240902 | 172300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20240902 | 172200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20240902 | 172100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20240902 | 172000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20240902 | 171900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20240902 | 171800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20240902 | 171700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20240902 | 171600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20240902 | 171500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20240902 | 171400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20240902 | 171300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20240902 | 171200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20240902 | 171100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20240902 | 171000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20240902 | 170900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20240902 | 170800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20240902 | 170700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20240902 | 170600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20240902 | 170500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20240902 | 170400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 28344 |
| 93 | 20240902 | 170300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20240902 | 170200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20240902 | 170100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20240902 | 170000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20240902 | 165900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20240902 | 165800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20240902 | 165700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20240902 | 165600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20240902 | 165500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20240902 | 165400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20240902 | 165300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20240902 | 165200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20240902 | 165100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20240902 | 165000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20240902 | 164900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20240902 | 164800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20240902 | 164700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20240902 | 164600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20240902 | 164500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20240902 | 164400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20240902 | 164300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20240902 | 164200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20240902 | 164100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20240902 | 164000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20240902 | 163900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20240902 | 163800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20240902 | 163700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20240902 | 163600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20240902 | 163500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20240902 | 163400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 28344 |
| 123 | 20240902 | 163300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20240902 | 163200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20240902 | 163100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20240902 | 163000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20240902 | 162900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20240902 | 162800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20240902 | 162700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20240902 | 162600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20240902 | 162500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20240902 | 162400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20240902 | 162300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20240902 | 162200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20240902 | 162100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20240902 | 162000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20240902 | 161900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20240902 | 161800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20240902 | 161700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20240902 | 161600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20240902 | 161500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20240902 | 161400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20240902 | 161300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20240902 | 161200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20240902 | 161100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20240902 | 161000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20240902 | 160900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20240902 | 160800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20240902 | 160700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20240902 | 160600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20240902 | 160500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20240902 | 160400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 28344 |
| 153 | 20240902 | 160300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20240902 | 160200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20240902 | 160100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20240902 | 160000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20240902 | 155900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20240902 | 155800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20240902 | 155700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20240902 | 155600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20240902 | 155500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20240902 | 155400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20240902 | 155300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20240902 | 155200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20240902 | 155100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20240902 | 155000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20240902 | 154900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20240902 | 154800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20240902 | 154700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20240902 | 154600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20240902 | 154500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20240902 | 154400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20240902 | 154300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20240902 | 154200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20240902 | 154100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20240902 | 154000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20240902 | 153900 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20240902 | 153800 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20240902 | 153700 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20240902 | 153600 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20240902 | 153500 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20240902 | 153400 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 28344 |
| 183 | 20240902 | 153300 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20240902 | 153200 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20240902 | 153100 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20240902 | 153000 | 7797764550 | 35200 | 35200 | 35200 | 35200 | 28344 |
| 187 | 20240902 | 152900 | 6800055750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20240902 | 152800 | 6800055750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20240902 | 152700 | 6800055750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20240902 | 152600 | 6800055750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20240902 | 152500 | 6800055750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20240902 | 152400 | 6800055750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20240902 | 152300 | 6800055750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20240902 | 152200 | 6800055750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20240902 | 152100 | 6800055750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20240902 | 152000 | 6800055750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20240902 | 151900 | 6800055750 | 35300 | 35350 | 35350 | 35250 | 476 |
| 198 | 20240902 | 151800 | 6783250150 | 35300 | 35300 | 35350 | 35300 | 841 |
| 199 | 20240902 | 151700 | 6753561050 | 35300 | 35300 | 35350 | 35300 | 797 |
| 200 | 20240902 | 151600 | 6725408300 | 35300 | 35200 | 35350 | 35200 | 831 |
| 201 | 20240902 | 151500 | 6696067950 | 35200 | 35300 | 35300 | 35200 | 445 |
| 202 | 20240902 | 151400 | 6680384700 | 35300 | 35250 | 35350 | 35200 | 2156 |
| 203 | 20240902 | 151300 | 6604330000 | 35250 | 35250 | 35300 | 35250 | 1179 |
| 204 | 20240902 | 151200 | 6562740100 | 35300 | 35250 | 35350 | 35250 | 582 |
| 205 | 20240902 | 151100 | 6542209750 | 35250 | 35250 | 35350 | 35150 | 1880 |
| 206 | 20240902 | 151000 | 6475963750 | 35300 | 35300 | 35300 | 35250 | 870 |
| 207 | 20240902 | 150900 | 6445274800 | 35250 | 35250 | 35300 | 35250 | 407 |
| 208 | 20240902 | 150800 | 6430920750 | 35250 | 35250 | 35300 | 35250 | 381 |
| 209 | 20240902 | 150700 | 6417479800 | 35300 | 35250 | 35300 | 35250 | 748 |
| 210 | 20240902 | 150600 | 6391093600 | 35250 | 35250 | 35300 | 35250 | 227 |
| 211 | 20240902 | 150500 | 6383090450 | 35250 | 35350 | 35350 | 35150 | 2148 |
| 212 | 20240902 | 150400 | 6307371050 | 35300 | 35300 | 35350 | 35250 | 671 |
| 213 | 20240902 | 150300 | 6283686700 | 35300 | 35250 | 35300 | 35250 | 329 |
| 214 | 20240902 | 150200 | 6272077950 | 35250 | 35300 | 35300 | 35250 | 659 |
| 215 | 20240902 | 150100 | 6248832200 | 35300 | 35250 | 35300 | 35250 | 502 |
| 216 | 20240902 | 150000 | 6231127650 | 35250 | 35250 | 35300 | 35250 | 674 |
| 217 | 20240902 | 145900 | 6207349200 | 35250 | 35250 | 35350 | 35250 | 653 |
| 218 | 20240902 | 145800 | 6184304500 | 35250 | 35250 | 35300 | 35250 | 460 |
| 219 | 20240902 | 145700 | 6168083350 | 35250 | 35250 | 35300 | 35250 | 550 |
| 220 | 20240902 | 145600 | 6148685400 | 35250 | 35250 | 35300 | 35250 | 495 |
| 221 | 20240902 | 145500 | 6131224000 | 35250 | 35250 | 35300 | 35250 | 2173 |
| 222 | 20240902 | 145400 | 6054539250 | 35250 | 35300 | 35300 | 35250 | 561 |
| 223 | 20240902 | 145300 | 6034752050 | 35250 | 35300 | 35300 | 35250 | 494 |
| 224 | 20240902 | 145200 | 6017325450 | 35250 | 35250 | 35300 | 35250 | 525 |
| 225 | 20240902 | 145100 | 5998816850 | 35300 | 35250 | 35300 | 35250 | 818 |
| 226 | 20240902 | 145000 | 5969952550 | 35200 | 35200 | 35250 | 35100 | 1265 |
| 227 | 20240902 | 144900 | 5925393500 | 35200 | 35200 | 35250 | 35200 | 532 |
| 228 | 20240902 | 144800 | 5906661750 | 35200 | 35200 | 35250 | 35150 | 557 |
| 229 | 20240902 | 144700 | 5887044300 | 35200 | 35200 | 35250 | 35150 | 551 |
| 230 | 20240902 | 144600 | 5867649550 | 35200 | 35200 | 35250 | 35150 | 334 |
| 231 | 20240902 | 144500 | 5855898200 | 35250 | 35200 | 35250 | 35150 | 642 |
| 232 | 20240902 | 144400 | 5833298250 | 35200 | 35200 | 35250 | 35200 | 389 |
| 233 | 20240902 | 144300 | 5819599350 | 35200 | 35200 | 35250 | 35150 | 483 |
| 234 | 20240902 | 144200 | 5802601800 | 35250 | 35250 | 35300 | 35150 | 912 |
| 235 | 20240902 | 144100 | 5770450750 | 35300 | 35250 | 35300 | 35250 | 237 |
| 236 | 20240902 | 144000 | 5762092850 | 35250 | 35200 | 35250 | 35150 | 656 |
| 237 | 20240902 | 143900 | 5738989850 | 35200 | 35200 | 35250 | 35150 | 1496 |
| 238 | 20240902 | 143800 | 5686285050 | 35200 | 35200 | 35250 | 35150 | 236 |
| 239 | 20240902 | 143700 | 5677983550 | 35200 | 35200 | 35250 | 35150 | 528 |
| 240 | 20240902 | 143600 | 5659397800 | 35200 | 35200 | 35200 | 35150 | 533 |
| 241 | 20240902 | 143500 | 5640648450 | 35200 | 35150 | 35200 | 35100 | 393 |
| 242 | 20240902 | 143400 | 5626833850 | 35150 | 35150 | 35200 | 35100 | 347 |
| 243 | 20240902 | 143300 | 5614637700 | 35100 | 35200 | 35200 | 35100 | 480 |
| 244 | 20240902 | 143200 | 5597760400 | 35150 | 35150 | 35150 | 35050 | 559 |
| 245 | 20240902 | 143100 | 5578124900 | 35150 | 35150 | 35200 | 35100 | 270 |
| 246 | 20240902 | 143000 | 5568630550 | 35150 | 35100 | 35150 | 35100 | 373 |
| 247 | 20240902 | 142900 | 5555526950 | 35100 | 35150 | 35200 | 35100 | 302 |
| 248 | 20240902 | 142800 | 5544912250 | 35150 | 35200 | 35200 | 35100 | 1080 |
| 249 | 20240902 | 142700 | 5506946550 | 35150 | 35200 | 35200 | 35150 | 233 |
| 250 | 20240902 | 142600 | 5498752750 | 35200 | 35200 | 35200 | 35150 | 400 |
| 251 | 20240902 | 142500 | 5484682400 | 35200 | 35150 | 35200 | 35150 | 355 |
| 252 | 20240902 | 142400 | 5472197500 | 35150 | 35200 | 35200 | 35150 | 437 |
| 253 | 20240902 | 142300 | 5456832600 | 35150 | 35150 | 35200 | 35150 | 278 |
| 254 | 20240902 | 142200 | 5447055350 | 35200 | 35200 | 35200 | 35100 | 297 |
| 255 | 20240902 | 142100 | 5436613050 | 35200 | 35100 | 35200 | 35100 | 266 |
| 256 | 20240902 | 142000 | 5427270250 | 35150 | 35100 | 35200 | 35100 | 223 |
| 257 | 20240902 | 141900 | 5419433800 | 35100 | 35100 | 35150 | 35100 | 350 |
| 258 | 20240902 | 141800 | 5407144600 | 35100 | 35150 | 35200 | 35100 | 383 |
| 259 | 20240902 | 141700 | 5393681100 | 35200 | 35150 | 35200 | 35100 | 690 |
| 260 | 20240902 | 141600 | 5369414700 | 35150 | 35150 | 35200 | 35150 | 208 |
| 261 | 20240902 | 141500 | 5362099650 | 35200 | 35150 | 35200 | 35100 | 194 |
| 262 | 20240902 | 141400 | 5355278550 | 35150 | 35150 | 35200 | 35100 | 496 |
| 263 | 20240902 | 141300 | 5337841850 | 35150 | 35150 | 35200 | 35150 | 233 |
| 264 | 20240902 | 141200 | 5329648200 | 35150 | 35150 | 35200 | 35100 | 439 |
| 265 | 20240902 | 141100 | 5314218300 | 35150 | 35150 | 35200 | 35100 | 231 |
| 266 | 20240902 | 141000 | 5306097600 | 35100 | 35150 | 35200 | 35100 | 391 |
| 267 | 20240902 | 140900 | 5292355450 | 35150 | 35150 | 35200 | 35100 | 199 |
| 268 | 20240902 | 140800 | 5285361500 | 35100 | 35100 | 35200 | 35100 | 304 |
| 269 | 20240902 | 140700 | 5274675000 | 35150 | 35200 | 35200 | 35100 | 742 |
| 270 | 20240902 | 140600 | 5248598150 | 35150 | 35200 | 35200 | 35150 | 224 |
| 271 | 20240902 | 140500 | 5240718900 | 35150 | 35150 | 35200 | 35150 | 250 |
| 272 | 20240902 | 140400 | 5231928150 | 35150 | 35200 | 35200 | 35150 | 169 |
| 273 | 20240902 | 140300 | 5225984800 | 35200 | 35150 | 35200 | 35150 | 332 |
| 274 | 20240902 | 140200 | 5214309150 | 35150 | 35150 | 35200 | 35150 | 1224 |
| 275 | 20240902 | 140100 | 5171242550 | 35150 | 35100 | 35150 | 35100 | 218 |
| 276 | 20240902 | 140000 | 5163583800 | 35100 | 35200 | 35250 | 35100 | 713 |
| 277 | 20240902 | 135900 | 5138493100 | 35200 | 35250 | 35250 | 35200 | 397 |
| 278 | 20240902 | 135800 | 5124505800 | 35200 | 35200 | 35250 | 35200 | 211 |
| 279 | 20240902 | 135700 | 5117072300 | 35250 | 35250 | 35300 | 35200 | 572 |
| 280 | 20240902 | 135600 | 5096916150 | 35250 | 35200 | 35300 | 35200 | 608 |
| 281 | 20240902 | 135500 | 5075492450 | 35200 | 35200 | 35250 | 35200 | 1079 |
| 282 | 20240902 | 135400 | 5037469000 | 35200 | 35250 | 35250 | 35200 | 570 |
| 283 | 20240902 | 135300 | 5017381250 | 35200 | 35200 | 35250 | 35200 | 207 |
| 284 | 20240902 | 135200 | 5010090400 | 35200 | 35250 | 35250 | 35200 | 702 |
| 285 | 20240902 | 135100 | 4985375300 | 35200 | 35250 | 35300 | 35200 | 256 |
| 286 | 20240902 | 135000 | 4976353300 | 35250 | 35200 | 35300 | 35100 | 3386 |
| 287 | 20240902 | 134900 | 4857186900 | 35200 | 35250 | 35300 | 35200 | 674 |
| 288 | 20240902 | 134800 | 4833437450 | 35250 | 35250 | 35300 | 35250 | 209 |
| 289 | 20240902 | 134700 | 4826067550 | 35250 | 35300 | 35300 | 35250 | 638 |
| 290 | 20240902 | 134600 | 4803575500 | 35300 | 35300 | 35300 | 35250 | 227 |
| 291 | 20240902 | 134500 | 4795567800 | 35250 | 35300 | 35300 | 35250 | 336 |
| 292 | 20240902 | 134400 | 4783721000 | 35250 | 35250 | 35300 | 35250 | 547 |
| 293 | 20240902 | 134300 | 4764433550 | 35250 | 35200 | 35250 | 35150 | 196 |
| 294 | 20240902 | 134200 | 4757531600 | 35150 | 35200 | 35250 | 35150 | 511 |
| 295 | 20240902 | 134100 | 4739550400 | 35250 | 35200 | 35250 | 35200 | 290 |
| 296 | 20240902 | 134000 | 4729336950 | 35200 | 35250 | 35250 | 35200 | 216 |
| 297 | 20240902 | 133900 | 4721727650 | 35200 | 35200 | 35300 | 35200 | 161 |
| 298 | 20240902 | 133800 | 4716055550 | 35200 | 35250 | 35250 | 35200 | 354 |
| 299 | 20240902 | 133700 | 4703589450 | 35250 | 35250 | 35300 | 35200 | 297 |
| 300 | 20240902 | 133600 | 4693123050 | 35300 | 35250 | 35300 | 35200 | 983 |
| 301 | 20240902 | 133500 | 4658444250 | 35250 | 35250 | 35300 | 35200 | 519 |
| 302 | 20240902 | 133400 | 4640141850 | 35250 | 35250 | 35300 | 35250 | 243 |
| 303 | 20240902 | 133300 | 4631572800 | 35250 | 35250 | 35300 | 35250 | 403 |
| 304 | 20240902 | 133200 | 4617355850 | 35250 | 35250 | 35300 | 35200 | 657 |
| 305 | 20240902 | 133100 | 4594201050 | 35250 | 35250 | 35300 | 35250 | 278 |
| 306 | 20240902 | 133000 | 4584397550 | 35250 | 35250 | 35300 | 35250 | 249 |
| 307 | 20240902 | 132900 | 4575615350 | 35250 | 35250 | 35300 | 35250 | 411 |
| 308 | 20240902 | 132800 | 4561111450 | 35250 | 35200 | 35250 | 35200 | 126 |
| 309 | 20240902 | 132700 | 4556673000 | 35250 | 35250 | 35300 | 35200 | 1246 |
| 310 | 20240902 | 132600 | 4512757500 | 35250 | 35300 | 35300 | 35250 | 256 |
| 311 | 20240902 | 132500 | 4503728800 | 35250 | 35250 | 35300 | 35200 | 314 |
| 312 | 20240902 | 132400 | 4492660250 | 35250 | 35250 | 35300 | 35250 | 196 |
| 313 | 20240902 | 132300 | 4485748150 | 35200 | 35250 | 35250 | 35200 | 453 |
| 314 | 20240902 | 132200 | 4469781000 | 35300 | 35200 | 35300 | 35200 | 877 |
| 315 | 20240902 | 132100 | 4438880700 | 35200 | 35200 | 35250 | 35200 | 704 |
| 316 | 20240902 | 132000 | 4414070100 | 35200 | 35100 | 35250 | 35100 | 1696 |
| 317 | 20240902 | 131900 | 4354377600 | 35100 | 35150 | 35150 | 35100 | 413 |
| 318 | 20240902 | 131800 | 4339861550 | 35150 | 35150 | 35150 | 35100 | 323 |
| 319 | 20240902 | 131700 | 4328513000 | 35100 | 35100 | 35150 | 35100 | 210 |
| 320 | 20240902 | 131600 | 4321138300 | 35150 | 35100 | 35150 | 35100 | 225 |
| 321 | 20240902 | 131500 | 4313234800 | 35100 | 35150 | 35150 | 35100 | 216 |
| 322 | 20240902 | 131400 | 4305647100 | 35100 | 35150 | 35150 | 35100 | 686 |
| 323 | 20240902 | 131300 | 4281547250 | 35100 | 35100 | 35150 | 35100 | 1100 |
| 324 | 20240902 | 131200 | 4242898400 | 35050 | 35100 | 35150 | 35050 | 511 |
| 325 | 20240902 | 131100 | 4224966700 | 35050 | 35050 | 35100 | 35000 | 1589 |
| 326 | 20240902 | 131000 | 4169270100 | 35050 | 35050 | 35100 | 35050 | 184 |
| 327 | 20240902 | 130900 | 4162815350 | 35050 | 35100 | 35100 | 35050 | 373 |
| 328 | 20240902 | 130800 | 4149739600 | 35100 | 35050 | 35100 | 35050 | 127 |
| 329 | 20240902 | 130700 | 4145285750 | 35050 | 35100 | 35150 | 35050 | 394 |
| 330 | 20240902 | 130600 | 4131463250 | 35100 | 35050 | 35100 | 35050 | 1066 |
| 331 | 20240902 | 130500 | 4094054100 | 35050 | 35050 | 35100 | 35050 | 446 |
| 332 | 20240902 | 130400 | 4078418400 | 35050 | 35050 | 35100 | 35050 | 374 |
| 333 | 20240902 | 130300 | 4065307400 | 35050 | 35050 | 35050 | 35050 | 444 |
| 334 | 20240902 | 130200 | 4049745200 | 35050 | 34900 | 35100 | 34900 | 274 |
| 335 | 20240902 | 130100 | 4040153450 | 34950 | 34950 | 35000 | 34950 | 355 |
| 336 | 20240902 | 130000 | 4027743700 | 34950 | 35000 | 35000 | 34950 | 76 |
| 337 | 20240902 | 125900 | 4025086350 | 34950 | 34950 | 35000 | 34950 | 333 |
| 338 | 20240902 | 125800 | 4013445150 | 34950 | 35000 | 35000 | 34950 | 117 |
| 339 | 20240902 | 125700 | 4009355050 | 35000 | 35000 | 35000 | 34950 | 302 |
| 340 | 20240902 | 125600 | 3998787050 | 35000 | 35050 | 35050 | 35000 | 306 |
| 341 | 20240902 | 125500 | 3988074550 | 35000 | 34950 | 35000 | 34950 | 177 |
| 342 | 20240902 | 125400 | 3981879600 | 34950 | 35000 | 35050 | 34950 | 425 |
| 343 | 20240902 | 125300 | 3967006000 | 35000 | 35000 | 35000 | 35000 | 99 |
| 344 | 20240902 | 125200 | 3963541000 | 35000 | 34950 | 35000 | 34950 | 133 |
| 345 | 20240902 | 125100 | 3958891450 | 35000 | 34950 | 35000 | 34950 | 370 |
| 346 | 20240902 | 125000 | 3945946250 | 35000 | 35000 | 35050 | 35000 | 86 |
| 347 | 20240902 | 124900 | 3942935600 | 34950 | 34950 | 35000 | 34950 | 628 |
| 348 | 20240902 | 124800 | 3920975800 | 34950 | 35000 | 35000 | 34950 | 525 |
| 349 | 20240902 | 124700 | 3902604000 | 34950 | 34950 | 35000 | 34950 | 233 |
| 350 | 20240902 | 124600 | 3894459700 | 34900 | 34900 | 34950 | 34900 | 299 |
| 351 | 20240902 | 124500 | 3884022850 | 35000 | 34900 | 35000 | 34900 | 243 |
| 352 | 20240902 | 124400 | 3875529600 | 34900 | 34950 | 35000 | 34900 | 326 |
| 353 | 20240902 | 124300 | 3864137250 | 34950 | 34950 | 35000 | 34900 | 364 |
| 354 | 20240902 | 124200 | 3851416350 | 34950 | 34950 | 35000 | 34900 | 355 |
| 355 | 20240902 | 124100 | 3839002700 | 34950 | 34900 | 34950 | 34900 | 269 |
| 356 | 20240902 | 124000 | 3829609750 | 34900 | 34900 | 35050 | 34900 | 596 |
| 357 | 20240902 | 123900 | 3808767950 | 34900 | 34950 | 35000 | 34900 | 247 |
| 358 | 20240902 | 123800 | 3800139500 | 34950 | 34950 | 35000 | 34950 | 391 |
| 359 | 20240902 | 123700 | 3786460350 | 34950 | 34950 | 35000 | 34950 | 159 |
| 360 | 20240902 | 123600 | 3780902800 | 34950 | 34950 | 35000 | 34950 | 328 |
| 361 | 20240902 | 123500 | 3769435600 | 34950 | 34950 | 35000 | 34950 | 104 |
| 362 | 20240902 | 123400 | 3765799950 | 34950 | 35000 | 35000 | 34950 | 194 |
| 363 | 20240902 | 123300 | 3759017250 | 35000 | 35050 | 35050 | 34950 | 197 |
| 364 | 20240902 | 123200 | 3752129000 | 35000 | 34950 | 35000 | 34900 | 261 |
| 365 | 20240902 | 123100 | 3743012400 | 34950 | 34950 | 35000 | 34950 | 1258 |
| 366 | 20240902 | 123000 | 3699038400 | 35000 | 35000 | 35000 | 34950 | 673 |
| 367 | 20240902 | 122900 | 3675515050 | 34950 | 35000 | 35000 | 34950 | 371 |
| 368 | 20240902 | 122800 | 3662537000 | 35000 | 34950 | 35000 | 34950 | 299 |
| 369 | 20240902 | 122700 | 3652075000 | 35000 | 34950 | 35000 | 34850 | 159 |
| 370 | 20240902 | 122600 | 3646520150 | 34950 | 34900 | 34950 | 34900 | 376 |
| 371 | 20240902 | 122500 | 3633393550 | 34900 | 34900 | 34950 | 34900 | 246 |
| 372 | 20240902 | 122400 | 3624804400 | 34900 | 34900 | 34950 | 34900 | 267 |
| 373 | 20240902 | 122300 | 3615486000 | 34900 | 34950 | 34950 | 34900 | 228 |
| 374 | 20240902 | 122200 | 3607523400 | 34950 | 34950 | 35000 | 34900 | 4173 |
| 375 | 20240902 | 122100 | 3461496250 | 34950 | 34950 | 35000 | 34950 | 1563 |
| 376 | 20240902 | 122000 | 3406818500 | 35000 | 34950 | 35000 | 34950 | 121 |
| 377 | 20240902 | 121900 | 3402587150 | 34950 | 34950 | 34950 | 34950 | 360 |
| 378 | 20240902 | 121800 | 3390005150 | 34950 | 34900 | 34950 | 34900 | 265 |
| 379 | 20240902 | 121700 | 3380754150 | 34900 | 34950 | 34950 | 34900 | 340 |
| 380 | 20240902 | 121600 | 3368881200 | 34950 | 34950 | 35000 | 34900 | 442 |
| 381 | 20240902 | 121500 | 3353433750 | 34950 | 34950 | 35000 | 34950 | 128 |
| 382 | 20240902 | 121400 | 3348957750 | 34950 | 34950 | 35000 | 34900 | 397 |
| 383 | 20240902 | 121300 | 3335081200 | 34950 | 35000 | 35000 | 34950 | 201 |
| 384 | 20240902 | 121200 | 3328053000 | 34950 | 34900 | 35000 | 34800 | 2019 |
| 385 | 20240902 | 121100 | 3257506950 | 34900 | 34900 | 34950 | 34850 | 975 |
| 386 | 20240902 | 121000 | 3223435150 | 34850 | 34900 | 34950 | 34850 | 242 |
| 387 | 20240902 | 120900 | 3214994950 | 34900 | 34900 | 34950 | 34800 | 383 |
| 388 | 20240902 | 120800 | 3201627700 | 34900 | 34850 | 34950 | 34850 | 251 |
| 389 | 20240902 | 120700 | 3192867150 | 34850 | 34850 | 34900 | 34800 | 215 |
| 390 | 20240902 | 120600 | 3185375350 | 34800 | 34850 | 34900 | 34800 | 285 |
| 391 | 20240902 | 120500 | 3175434000 | 34850 | 34900 | 34900 | 34850 | 144 |
| 392 | 20240902 | 120400 | 3170409400 | 34950 | 34800 | 34950 | 34800 | 436 |
| 393 | 20240902 | 120300 | 3155223300 | 34800 | 34850 | 34900 | 34800 | 363 |
| 394 | 20240902 | 120200 | 3142573550 | 34850 | 34900 | 34900 | 34800 | 146 |
| 395 | 20240902 | 120100 | 3137488150 | 34900 | 34850 | 34900 | 34850 | 468 |
| 396 | 20240902 | 120000 | 3121164900 | 34800 | 34900 | 34900 | 34800 | 326 |
| 397 | 20240902 | 115900 | 3109802550 | 34950 | 34850 | 34950 | 34850 | 342 |
| 398 | 20240902 | 115800 | 3097872450 | 34850 | 34900 | 34950 | 34850 | 137 |
| 399 | 20240902 | 115700 | 3093094350 | 34900 | 34900 | 34950 | 34850 | 140 |
| 400 | 20240902 | 115600 | 3088208550 | 34900 | 34900 | 34900 | 34850 | 321 |
| 401 | 20240902 | 115500 | 3077007250 | 34900 | 34850 | 34900 | 34850 | 178 |
| 402 | 20240902 | 115400 | 3070802300 | 34850 | 34900 | 34950 | 34850 | 68 |
| 403 | 20240902 | 115300 | 3068428750 | 34950 | 34850 | 34950 | 34850 | 188 |
| 404 | 20240902 | 115200 | 3061871700 | 34850 | 34900 | 34950 | 34850 | 306 |
| 405 | 20240902 | 115100 | 3051192050 | 34900 | 34950 | 34950 | 34850 | 396 |
| 406 | 20240902 | 115000 | 3037382250 | 34950 | 34850 | 34950 | 34850 | 94 |
| 407 | 20240902 | 114900 | 3034105800 | 34900 | 34850 | 34900 | 34850 | 210 |
| 408 | 20240902 | 114800 | 3026778850 | 34900 | 34900 | 34950 | 34900 | 330 |
| 409 | 20240902 | 114700 | 3015261800 | 34900 | 34900 | 34950 | 34900 | 147 |
| 410 | 20240902 | 114600 | 3010129150 | 34850 | 34850 | 34900 | 34850 | 459 |
| 411 | 20240902 | 114500 | 2994116350 | 34850 | 34900 | 34950 | 34850 | 127 |
| 412 | 20240902 | 114400 | 2989684500 | 34950 | 34900 | 34950 | 34900 | 157 |
| 413 | 20240902 | 114300 | 2984201900 | 34950 | 34950 | 35000 | 34950 | 433 |
| 414 | 20240902 | 114200 | 2969064750 | 34950 | 35000 | 35000 | 34950 | 111 |
| 415 | 20240902 | 114100 | 2965184500 | 34950 | 34950 | 35000 | 34950 | 413 |
| 416 | 20240902 | 114000 | 2950749850 | 34950 | 34950 | 35000 | 34950 | 105 |
| 417 | 20240902 | 113900 | 2947079250 | 34950 | 34900 | 35000 | 34900 | 119 |
| 418 | 20240902 | 113800 | 2942919600 | 34900 | 34950 | 35000 | 34900 | 419 |
| 419 | 20240902 | 113700 | 2928288900 | 34950 | 34900 | 34950 | 34900 | 960 |
| 420 | 20240902 | 113600 | 2894747000 | 34900 | 34900 | 34900 | 34850 | 325 |
| 421 | 20240902 | 113500 | 2883410900 | 34900 | 34900 | 34900 | 34850 | 388 |
| 422 | 20240902 | 113400 | 2869871950 | 34900 | 34850 | 34950 | 34850 | 348 |
| 423 | 20240902 | 113300 | 2857727800 | 34850 | 34850 | 34900 | 34850 | 288 |
| 424 | 20240902 | 113200 | 2847685400 | 34950 | 34850 | 34950 | 34850 | 182 |
| 425 | 20240902 | 113100 | 2841337100 | 34850 | 34900 | 34900 | 34850 | 367 |
| 426 | 20240902 | 113000 | 2828533250 | 34900 | 34900 | 34900 | 34850 | 125 |
| 427 | 20240902 | 112900 | 2824174550 | 34900 | 34900 | 34950 | 34850 | 207 |
| 428 | 20240902 | 112800 | 2816952150 | 34850 | 34900 | 34900 | 34850 | 545 |
| 429 | 20240902 | 112700 | 2797938250 | 34900 | 34900 | 34950 | 34900 | 511 |
| 430 | 20240902 | 112600 | 2780101700 | 34900 | 34900 | 34900 | 34900 | 280 |
| 431 | 20240902 | 112500 | 2770329700 | 34900 | 34900 | 34950 | 34850 | 133 |
| 432 | 20240902 | 112400 | 2765692000 | 34950 | 34850 | 34950 | 34850 | 372 |
| 433 | 20240902 | 112300 | 2752716600 | 34850 | 34850 | 34950 | 34850 | 584 |
| 434 | 20240902 | 112200 | 2732343150 | 34850 | 34900 | 34900 | 34850 | 415 |
| 435 | 20240902 | 112100 | 2717865150 | 34900 | 34900 | 34950 | 34900 | 1021 |
| 436 | 20240902 | 112000 | 2682194550 | 34900 | 34850 | 34900 | 34850 | 500 |
| 437 | 20240902 | 111900 | 2664754100 | 34850 | 34850 | 34900 | 34850 | 134 |
| 438 | 20240902 | 111800 | 2660082150 | 34850 | 34900 | 34950 | 34850 | 351 |
| 439 | 20240902 | 111700 | 2647831200 | 34900 | 34900 | 34950 | 34850 | 1471 |
| 440 | 20240902 | 111600 | 2596468200 | 34900 | 34900 | 34950 | 34900 | 1201 |
| 441 | 20240902 | 111500 | 2554520650 | 34900 | 34900 | 34950 | 34900 | 181 |
| 442 | 20240902 | 111400 | 2548203000 | 34950 | 34850 | 34950 | 34850 | 92 |
| 443 | 20240902 | 111300 | 2544991100 | 34850 | 34900 | 34950 | 34850 | 422 |
| 444 | 20240902 | 111200 | 2530276600 | 34900 | 34900 | 34950 | 34900 | 313 |
| 445 | 20240902 | 111100 | 2519347750 | 34900 | 34900 | 34900 | 34850 | 397 |
| 446 | 20240902 | 111000 | 2505498300 | 34900 | 34900 | 35000 | 34900 | 543 |
| 447 | 20240902 | 110900 | 2486522700 | 34900 | 34950 | 34950 | 34900 | 110 |
| 448 | 20240902 | 110800 | 2482679550 | 34950 | 34950 | 34950 | 34900 | 327 |
| 449 | 20240902 | 110700 | 2471260850 | 34950 | 34950 | 35000 | 34950 | 178 |
| 450 | 20240902 | 110600 | 2465036600 | 34950 | 34950 | 34950 | 34950 | 56 |
| 451 | 20240902 | 110500 | 2463079400 | 34950 | 34950 | 35000 | 34950 | 236 |
| 452 | 20240902 | 110400 | 2454828350 | 34950 | 35000 | 35000 | 34950 | 82 |
| 453 | 20240902 | 110300 | 2451960350 | 34950 | 35000 | 35000 | 34950 | 48 |
| 454 | 20240902 | 110200 | 2450282700 | 34950 | 34950 | 35000 | 34900 | 105 |
| 455 | 20240902 | 110100 | 2446612850 | 34900 | 34950 | 34950 | 34900 | 208 |
| 456 | 20240902 | 110000 | 2439353450 | 34950 | 34950 | 35000 | 34950 | 233 |
| 457 | 20240902 | 105900 | 2431207350 | 34950 | 34950 | 35000 | 34950 | 91 |
| 458 | 20240902 | 105800 | 2428024800 | 34950 | 35000 | 35000 | 34950 | 171 |
| 459 | 20240902 | 105700 | 2422046200 | 34950 | 35000 | 35000 | 34950 | 115 |
| 460 | 20240902 | 105600 | 2418024300 | 34950 | 34950 | 35000 | 34950 | 122 |
| 461 | 20240902 | 105500 | 2413758400 | 34950 | 34950 | 35000 | 34950 | 1340 |
| 462 | 20240902 | 105400 | 2366924700 | 34950 | 34850 | 35000 | 34850 | 1218 |
| 463 | 20240902 | 105300 | 2324407250 | 34850 | 34900 | 34900 | 34850 | 317 |
| 464 | 20240902 | 105200 | 2313356400 | 34900 | 34850 | 34900 | 34850 | 181 |
| 465 | 20240902 | 105100 | 2307047650 | 34850 | 34900 | 34900 | 34850 | 1143 |
| 466 | 20240902 | 105000 | 2267164350 | 34950 | 34950 | 34950 | 34900 | 60 |
| 467 | 20240902 | 104900 | 2265069050 | 34950 | 35000 | 35000 | 34900 | 183 |
| 468 | 20240902 | 104800 | 2258673200 | 34950 | 35000 | 35000 | 34950 | 92 |
| 469 | 20240902 | 104700 | 2255455100 | 34950 | 34950 | 35000 | 34900 | 175 |
| 470 | 20240902 | 104600 | 2249342850 | 35000 | 34950 | 35000 | 34950 | 87 |
| 471 | 20240902 | 104500 | 2246300050 | 35000 | 34900 | 35000 | 34900 | 108 |
| 472 | 20240902 | 104400 | 2242525450 | 34900 | 34900 | 34950 | 34900 | 324 |
| 473 | 20240902 | 104300 | 2231202700 | 34900 | 34950 | 34950 | 34900 | 158 |
| 474 | 20240902 | 104200 | 2225683750 | 34950 | 34950 | 34950 | 34950 | 49 |
| 475 | 20240902 | 104100 | 2223971200 | 34900 | 34950 | 35000 | 34900 | 60 |
| 476 | 20240902 | 104000 | 2221875200 | 34950 | 34950 | 35000 | 34900 | 176 |
| 477 | 20240902 | 103900 | 2215724300 | 35000 | 35000 | 35000 | 34950 | 69 |
| 478 | 20240902 | 103800 | 2213310700 | 34950 | 34950 | 35000 | 34950 | 70 |
| 479 | 20240902 | 103700 | 2210863500 | 34950 | 34900 | 35000 | 34900 | 106 |
| 480 | 20240902 | 103600 | 2207156900 | 34900 | 34950 | 34950 | 34900 | 326 |
| 481 | 20240902 | 103500 | 2195763350 | 35000 | 34950 | 35000 | 34950 | 96 |
| 482 | 20240902 | 103400 | 2192405500 | 34950 | 34950 | 35000 | 34950 | 190 |
| 483 | 20240902 | 103300 | 2185762950 | 34950 | 35050 | 35050 | 34950 | 296 |
| 484 | 20240902 | 103200 | 2175398650 | 34950 | 35050 | 35100 | 34950 | 695 |
| 485 | 20240902 | 103100 | 2151044250 | 35050 | 34950 | 35100 | 34950 | 1694 |
| 486 | 20240902 | 103000 | 2091672050 | 35000 | 35000 | 35000 | 34950 | 43 |
| 487 | 20240902 | 102900 | 2090168200 | 35000 | 35000 | 35000 | 34950 | 339 |
| 488 | 20240902 | 102800 | 2078309400 | 34950 | 35100 | 35150 | 34950 | 1033 |
| 489 | 20240902 | 102700 | 2042091100 | 35100 | 35100 | 35100 | 35100 | 171 |
| 490 | 20240902 | 102600 | 2036089000 | 35100 | 35100 | 35150 | 35100 | 239 |
| 491 | 20240902 | 102500 | 2027692400 | 35150 | 35100 | 35200 | 35100 | 466 |
| 492 | 20240902 | 102400 | 2011318150 | 35050 | 35000 | 35100 | 35000 | 4065 |
| 493 | 20240902 | 102300 | 1868834250 | 34950 | 35000 | 35050 | 34950 | 319 |
| 494 | 20240902 | 102200 | 1857666600 | 35000 | 35000 | 35000 | 35000 | 224 |
| 495 | 20240902 | 102100 | 1849826600 | 35000 | 35050 | 35150 | 35000 | 263 |
| 496 | 20240902 | 102000 | 1840609700 | 35050 | 35050 | 35100 | 35050 | 264 |
| 497 | 20240902 | 101900 | 1831348750 | 35150 | 35050 | 35150 | 35050 | 27 |
| 498 | 20240902 | 101800 | 1830402100 | 35050 | 35050 | 35150 | 35050 | 613 |
| 499 | 20240902 | 101700 | 1808897650 | 35050 | 35100 | 35100 | 35050 | 101 |
| 500 | 20240902 | 101600 | 1805355600 | 35050 | 35050 | 35050 | 35050 | 238 |
| 501 | 20240902 | 101500 | 1797013700 | 35050 | 35050 | 35100 | 35050 | 188 |
| 502 | 20240902 | 101400 | 1790422150 | 35050 | 35100 | 35100 | 35050 | 266 |
| 503 | 20240902 | 101300 | 1781088950 | 35100 | 35050 | 35100 | 35050 | 913 |
| 504 | 20240902 | 101200 | 1749086800 | 35050 | 35100 | 35150 | 35050 | 688 |
| 505 | 20240902 | 101100 | 1724954400 | 35100 | 35100 | 35100 | 35100 | 128 |
| 506 | 20240902 | 101000 | 1720461600 | 35100 | 35100 | 35150 | 35100 | 823 |
| 507 | 20240902 | 100900 | 1691567300 | 35150 | 35100 | 35150 | 35000 | 162 |
| 508 | 20240902 | 100800 | 1685880250 | 35000 | 35050 | 35100 | 35000 | 186 |
| 509 | 20240902 | 100700 | 1679361050 | 35100 | 35100 | 35100 | 35000 | 610 |
| 510 | 20240902 | 100600 | 1657965500 | 35100 | 35000 | 35100 | 35000 | 75 |
| 511 | 20240902 | 100500 | 1655337200 | 35050 | 35000 | 35050 | 35000 | 295 |
| 512 | 20240902 | 100400 | 1644999950 | 35000 | 35100 | 35100 | 35000 | 958 |
| 513 | 20240902 | 100300 | 1611435250 | 35050 | 35050 | 35100 | 35050 | 439 |
| 514 | 20240902 | 100200 | 1596047200 | 35100 | 35150 | 35150 | 35100 | 2265 |
| 515 | 20240902 | 100100 | 1516523400 | 35150 | 35150 | 35200 | 35100 | 452 |
| 516 | 20240902 | 100000 | 1500636400 | 35150 | 35100 | 35200 | 35100 | 1335 |
| 517 | 20240902 | 095900 | 1453719950 | 35100 | 35100 | 35150 | 35100 | 690 |
| 518 | 20240902 | 095800 | 1429467800 | 35150 | 34950 | 35150 | 34950 | 2360 |
| 519 | 20240902 | 095700 | 1346727000 | 35050 | 34950 | 35050 | 34950 | 57 |
| 520 | 20240902 | 095600 | 1344733850 | 34950 | 34950 | 35000 | 34950 | 519 |
| 521 | 20240902 | 095500 | 1326574300 | 35000 | 34950 | 35050 | 34950 | 283 |
| 522 | 20240902 | 095400 | 1316670500 | 35050 | 34850 | 35050 | 34850 | 3118 |
| 523 | 20240902 | 095300 | 1207701450 | 34850 | 34850 | 34850 | 34850 | 35 |
| 524 | 20240902 | 095200 | 1206481700 | 34850 | 34850 | 34900 | 34850 | 247 |
| 525 | 20240902 | 095100 | 1197871900 | 34850 | 34850 | 34850 | 34850 | 417 |
| 526 | 20240902 | 095000 | 1183339450 | 34850 | 34850 | 34850 | 34850 | 36 |
| 527 | 20240902 | 094900 | 1182084850 | 34900 | 34900 | 34900 | 34850 | 1077 |
| 528 | 20240902 | 094800 | 1144498650 | 34900 | 34800 | 34950 | 34800 | 709 |
| 529 | 20240902 | 094700 | 1119771750 | 34800 | 34800 | 34800 | 34800 | 40 |
| 530 | 20240902 | 094600 | 1118379750 | 34800 | 34800 | 34850 | 34800 | 60 |
| 531 | 20240902 | 094500 | 1116290500 | 34800 | 34800 | 34850 | 34800 | 173 |
| 532 | 20240902 | 094400 | 1110270000 | 34850 | 34850 | 34850 | 34800 | 81 |
| 533 | 20240902 | 094300 | 1107448200 | 34800 | 34850 | 34850 | 34800 | 170 |
| 534 | 20240902 | 094200 | 1101525700 | 34800 | 34850 | 34850 | 34800 | 326 |
| 535 | 20240902 | 094100 | 1090166850 | 34850 | 34850 | 34900 | 34850 | 37 |
| 536 | 20240902 | 094000 | 1088877350 | 34900 | 34850 | 34900 | 34850 | 40 |
| 537 | 20240902 | 093900 | 1087483100 | 34850 | 34800 | 34950 | 34800 | 53 |
| 538 | 20240902 | 093800 | 1085637350 | 34800 | 34950 | 34950 | 34800 | 284 |
| 539 | 20240902 | 093700 | 1075737800 | 34850 | 34950 | 34950 | 34850 | 36 |
| 540 | 20240902 | 093600 | 1074483100 | 34850 | 34800 | 34950 | 34800 | 2656 |
| 541 | 20240902 | 093500 | 981879900 | 34750 | 34750 | 34750 | 34750 | 55 |
| 542 | 20240902 | 093400 | 979968650 | 34750 | 34750 | 34800 | 34750 | 100 |
| 543 | 20240902 | 093300 | 976493600 | 34750 | 34750 | 34800 | 34750 | 60 |
| 544 | 20240902 | 093200 | 974407850 | 34750 | 34750 | 34850 | 34750 | 223 |
| 545 | 20240902 | 093100 | 966658050 | 34750 | 34750 | 34850 | 34750 | 147 |
| 546 | 20240902 | 093000 | 961548700 | 34850 | 34650 | 34850 | 34650 | 897 |
| 547 | 20240902 | 092900 | 930387600 | 34650 | 34850 | 34850 | 34650 | 169 |
| 548 | 20240902 | 092800 | 924523250 | 34850 | 34700 | 34850 | 34650 | 342 |
| 549 | 20240902 | 092700 | 912647950 | 34700 | 34700 | 34750 | 34700 | 550 |
| 550 | 20240902 | 092600 | 893558350 | 34750 | 34800 | 34800 | 34750 | 767 |
| 551 | 20240902 | 092500 | 866891750 | 34750 | 34800 | 34800 | 34750 | 336 |
| 552 | 20240902 | 092400 | 855200250 | 34800 | 34800 | 34800 | 34800 | 43 |
| 553 | 20240902 | 092300 | 853703850 | 34800 | 34850 | 34850 | 34800 | 102 |
| 554 | 20240902 | 092200 | 850151700 | 34850 | 34850 | 34900 | 34800 | 463 |
| 555 | 20240902 | 092100 | 834024700 | 35000 | 34750 | 35000 | 34700 | 2953 |
| 556 | 20240902 | 092000 | 731311000 | 34800 | 34800 | 34800 | 34800 | 513 |
| 557 | 20240902 | 091900 | 713458600 | 34850 | 34750 | 34850 | 34750 | 754 |
| 558 | 20240902 | 091800 | 687218450 | 34800 | 34750 | 34950 | 34750 | 2296 |
| 559 | 20240902 | 091700 | 607239600 | 34800 | 34800 | 34800 | 34750 | 1113 |
| 560 | 20240902 | 091600 | 568511750 | 34850 | 34800 | 34850 | 34800 | 120 |
| 561 | 20240902 | 091500 | 564334550 | 34800 | 34850 | 34850 | 34800 | 193 |
| 562 | 20240902 | 091400 | 557616450 | 34850 | 34800 | 34850 | 34800 | 196 |
| 563 | 20240902 | 091300 | 550794750 | 34800 | 34800 | 34800 | 34800 | 245 |
| 564 | 20240902 | 091200 | 542268750 | 34800 | 34800 | 34950 | 34800 | 124 |
| 565 | 20240902 | 091100 | 537950100 | 34800 | 34850 | 34850 | 34800 | 140 |
| 566 | 20240902 | 091000 | 533071400 | 35000 | 34800 | 35000 | 34800 | 1122 |
| 567 | 20240902 | 090900 | 493933700 | 34800 | 34950 | 35000 | 34800 | 3653 |
| 568 | 20240902 | 090800 | 366581700 | 34950 | 35000 | 35000 | 34950 | 136 |
| 569 | 20240902 | 090700 | 361826750 | 34950 | 34850 | 34950 | 34800 | 1549 |
| 570 | 20240902 | 090600 | 307841250 | 34750 | 34900 | 34900 | 34750 | 3156 |
| 571 | 20240902 | 090500 | 197919600 | 34850 | 34900 | 34900 | 34850 | 776 |
| 572 | 20240902 | 090400 | 170865550 | 34950 | 34950 | 34950 | 34950 | 58 |
| 573 | 20240902 | 090300 | 168838450 | 34950 | 34950 | 35000 | 34900 | 1565 |
| 574 | 20240902 | 090200 | 114154300 | 35000 | 35000 | 35000 | 34950 | 310 |
| 575 | 20240902 | 090100 | 103310900 | 35000 | 34900 | 35200 | 34900 | 2538 |
| 576 | 20240902 | 090000 | 14539850 | 34850 | 34850 | 35000 | 34850 | 417 |