31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 183400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 15873 |
| 3 | 20240903 | 183300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20240903 | 183200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20240903 | 183100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20240903 | 183000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20240903 | 182900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20240903 | 182800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20240903 | 182700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20240903 | 182600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20240903 | 182500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20240903 | 182400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20240903 | 182300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20240903 | 182200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20240903 | 182100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20240903 | 182000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20240903 | 181900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20240903 | 181800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20240903 | 181700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20240903 | 181600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20240903 | 181500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20240903 | 181400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20240903 | 181300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20240903 | 181200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20240903 | 181100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20240903 | 181000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20240903 | 180900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20240903 | 180800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20240903 | 180700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20240903 | 180600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20240903 | 180500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20240903 | 180400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 15873 |
| 33 | 20240903 | 180300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20240903 | 180200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20240903 | 180100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20240903 | 180000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20240903 | 175900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20240903 | 175800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20240903 | 175700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20240903 | 175600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20240903 | 175500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20240903 | 175400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20240903 | 175300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20240903 | 175200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20240903 | 175100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20240903 | 175000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20240903 | 174900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20240903 | 174800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20240903 | 174700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20240903 | 174600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20240903 | 174500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20240903 | 174400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20240903 | 174300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20240903 | 174200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20240903 | 174100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20240903 | 174000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20240903 | 173900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20240903 | 173800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20240903 | 173700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20240903 | 173600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20240903 | 173500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20240903 | 173400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 15873 |
| 63 | 20240903 | 173300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20240903 | 173200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20240903 | 173100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20240903 | 173000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20240903 | 172900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20240903 | 172800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20240903 | 172700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20240903 | 172600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20240903 | 172500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20240903 | 172400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20240903 | 172300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20240903 | 172200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20240903 | 172100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20240903 | 172000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20240903 | 171900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20240903 | 171800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20240903 | 171700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20240903 | 171600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20240903 | 171500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20240903 | 171400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20240903 | 171300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20240903 | 171200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20240903 | 171100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20240903 | 171000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20240903 | 170900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20240903 | 170800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20240903 | 170700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20240903 | 170600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20240903 | 170500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20240903 | 170400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 15873 |
| 93 | 20240903 | 170300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20240903 | 170200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20240903 | 170100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20240903 | 170000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20240903 | 165900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20240903 | 165800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20240903 | 165700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20240903 | 165600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20240903 | 165500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20240903 | 165400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20240903 | 165300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20240903 | 165200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20240903 | 165100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20240903 | 165000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20240903 | 164900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20240903 | 164800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20240903 | 164700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20240903 | 164600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20240903 | 164500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20240903 | 164400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20240903 | 164300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20240903 | 164200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20240903 | 164100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20240903 | 164000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20240903 | 163900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20240903 | 163800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20240903 | 163700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20240903 | 163600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20240903 | 163500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20240903 | 163400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 15873 |
| 123 | 20240903 | 163300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20240903 | 163200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20240903 | 163100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20240903 | 163000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20240903 | 162900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20240903 | 162800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20240903 | 162700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20240903 | 162600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20240903 | 162500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20240903 | 162400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20240903 | 162300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20240903 | 162200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20240903 | 162100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20240903 | 162000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20240903 | 161900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20240903 | 161800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20240903 | 161700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20240903 | 161600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20240903 | 161500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20240903 | 161400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20240903 | 161300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20240903 | 161200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20240903 | 161100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20240903 | 161000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20240903 | 160900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20240903 | 160800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20240903 | 160700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20240903 | 160600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20240903 | 160500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20240903 | 160400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 15873 |
| 153 | 20240903 | 160300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20240903 | 160200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20240903 | 160100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20240903 | 160000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20240903 | 155900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20240903 | 155800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20240903 | 155700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20240903 | 155600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20240903 | 155500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20240903 | 155400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20240903 | 155300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20240903 | 155200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20240903 | 155100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20240903 | 155000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20240903 | 154900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20240903 | 154800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20240903 | 154700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20240903 | 154600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20240903 | 154500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20240903 | 154400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20240903 | 154300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20240903 | 154200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20240903 | 154100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20240903 | 154000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20240903 | 153900 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20240903 | 153800 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20240903 | 153700 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20240903 | 153600 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20240903 | 153500 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20240903 | 153400 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 15873 |
| 183 | 20240903 | 153300 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20240903 | 153200 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20240903 | 153100 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20240903 | 153000 | 16364952750 | 35750 | 35750 | 35750 | 35750 | 15873 |
| 187 | 20240903 | 152900 | 15797493000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20240903 | 152800 | 15797493000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20240903 | 152700 | 15797493000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20240903 | 152600 | 15797493000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20240903 | 152500 | 15797493000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20240903 | 152400 | 15797493000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20240903 | 152300 | 15797493000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20240903 | 152200 | 15797493000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20240903 | 152100 | 15797493000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20240903 | 152000 | 15797493000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20240903 | 151900 | 15797493000 | 35750 | 35750 | 35800 | 35600 | 7955 |
| 198 | 20240903 | 151800 | 15513672200 | 35750 | 35700 | 35750 | 35700 | 282 |
| 199 | 20240903 | 151700 | 15503596100 | 35750 | 35700 | 35750 | 35700 | 1434 |
| 200 | 20240903 | 151600 | 15452377650 | 35700 | 35700 | 35750 | 35700 | 543 |
| 201 | 20240903 | 151500 | 15432982600 | 35700 | 35700 | 35750 | 35700 | 1025 |
| 202 | 20240903 | 151400 | 15396387400 | 35700 | 35750 | 35750 | 35700 | 469 |
| 203 | 20240903 | 151300 | 15379633000 | 35700 | 35750 | 35750 | 35700 | 284 |
| 204 | 20240903 | 151200 | 15369487650 | 35750 | 35700 | 35750 | 35700 | 83 |
| 205 | 20240903 | 151100 | 15366523700 | 35700 | 35750 | 35750 | 35700 | 942 |
| 206 | 20240903 | 151000 | 15332867450 | 35700 | 35750 | 35750 | 35700 | 1346 |
| 207 | 20240903 | 150900 | 15284766200 | 35750 | 35700 | 35750 | 35700 | 1503 |
| 208 | 20240903 | 150800 | 15231091900 | 35700 | 35750 | 35750 | 35650 | 2752 |
| 209 | 20240903 | 150700 | 15132834650 | 35700 | 35650 | 35750 | 35650 | 332 |
| 210 | 20240903 | 150600 | 15120976300 | 35650 | 35700 | 35750 | 35650 | 222 |
| 211 | 20240903 | 150500 | 15113052200 | 35650 | 35700 | 35750 | 35650 | 664 |
| 212 | 20240903 | 150400 | 15089354000 | 35650 | 35700 | 35750 | 35650 | 1104 |
| 213 | 20240903 | 150300 | 15049944750 | 35700 | 35750 | 35750 | 35650 | 2479 |
| 214 | 20240903 | 150200 | 14961444800 | 35700 | 35700 | 35750 | 35700 | 487 |
| 215 | 20240903 | 150100 | 14944051850 | 35700 | 35700 | 35750 | 35700 | 604 |
| 216 | 20240903 | 150000 | 14922472250 | 35700 | 35700 | 35750 | 35700 | 400 |
| 217 | 20240903 | 145900 | 14908176150 | 35700 | 35700 | 35750 | 35700 | 1826 |
| 218 | 20240903 | 145800 | 14842913200 | 35750 | 35750 | 35750 | 35700 | 464 |
| 219 | 20240903 | 145700 | 14826336400 | 35650 | 35750 | 35750 | 35650 | 1152 |
| 220 | 20240903 | 145600 | 14785221050 | 35700 | 35700 | 35750 | 35700 | 445 |
| 221 | 20240903 | 145500 | 14769327600 | 35750 | 35700 | 35800 | 35700 | 808 |
| 222 | 20240903 | 145400 | 14740466200 | 35700 | 35650 | 35750 | 35650 | 670 |
| 223 | 20240903 | 145300 | 14716542350 | 35700 | 35700 | 35750 | 35650 | 1593 |
| 224 | 20240903 | 145200 | 14659680200 | 35700 | 35700 | 35750 | 35700 | 324 |
| 225 | 20240903 | 145100 | 14648105050 | 35700 | 35750 | 35800 | 35650 | 562 |
| 226 | 20240903 | 145000 | 14628024400 | 35700 | 35750 | 35800 | 35700 | 861 |
| 227 | 20240903 | 144900 | 14597244250 | 35750 | 35700 | 35750 | 35650 | 1306 |
| 228 | 20240903 | 144800 | 14550624300 | 35700 | 35750 | 35750 | 35700 | 343 |
| 229 | 20240903 | 144700 | 14538370800 | 35750 | 35750 | 35850 | 35700 | 382 |
| 230 | 20240903 | 144600 | 14524714850 | 35750 | 35800 | 35850 | 35700 | 621 |
| 231 | 20240903 | 144500 | 14502508750 | 35800 | 35800 | 35850 | 35700 | 1227 |
| 232 | 20240903 | 144400 | 14458634150 | 35800 | 35800 | 35850 | 35700 | 475 |
| 233 | 20240903 | 144300 | 14441638650 | 35750 | 35750 | 35800 | 35750 | 805 |
| 234 | 20240903 | 144200 | 14412846400 | 35750 | 35800 | 35800 | 35750 | 226 |
| 235 | 20240903 | 144100 | 14404760200 | 35800 | 35800 | 35850 | 35750 | 979 |
| 236 | 20240903 | 144000 | 14369741400 | 35800 | 35750 | 35850 | 35700 | 2170 |
| 237 | 20240903 | 143900 | 14292094350 | 35800 | 35750 | 35800 | 35750 | 164 |
| 238 | 20240903 | 143800 | 14286230400 | 35750 | 35750 | 35800 | 35750 | 308 |
| 239 | 20240903 | 143700 | 14275218600 | 35800 | 35750 | 35850 | 35700 | 1411 |
| 240 | 20240903 | 143600 | 14224780950 | 35750 | 35800 | 35850 | 35750 | 255 |
| 241 | 20240903 | 143500 | 14215658750 | 35800 | 35800 | 35850 | 35800 | 440 |
| 242 | 20240903 | 143400 | 14199899650 | 35800 | 35800 | 35850 | 35700 | 822 |
| 243 | 20240903 | 143300 | 14170505950 | 35700 | 35750 | 35850 | 35700 | 1154 |
| 244 | 20240903 | 143200 | 14129256600 | 35750 | 35800 | 35850 | 35750 | 237 |
| 245 | 20240903 | 143100 | 14120776800 | 35800 | 35800 | 35850 | 35800 | 297 |
| 246 | 20240903 | 143000 | 14110140450 | 35800 | 35750 | 35850 | 35750 | 733 |
| 247 | 20240903 | 142900 | 14083904250 | 35750 | 35750 | 35800 | 35700 | 1016 |
| 248 | 20240903 | 142800 | 14047622250 | 35750 | 35750 | 35800 | 35750 | 237 |
| 249 | 20240903 | 142700 | 14039144700 | 35800 | 35800 | 35850 | 35700 | 725 |
| 250 | 20240903 | 142600 | 14013202150 | 35800 | 35850 | 35850 | 35700 | 203 |
| 251 | 20240903 | 142500 | 14005944350 | 35850 | 35750 | 35850 | 35700 | 1953 |
| 252 | 20240903 | 142400 | 13936108500 | 35750 | 35750 | 35800 | 35750 | 292 |
| 253 | 20240903 | 142300 | 13925667250 | 35750 | 35700 | 35800 | 35650 | 639 |
| 254 | 20240903 | 142200 | 13902835700 | 35700 | 35700 | 35800 | 35700 | 296 |
| 255 | 20240903 | 142100 | 13892261100 | 35700 | 35750 | 35850 | 35700 | 1182 |
| 256 | 20240903 | 142000 | 13850040050 | 35750 | 35750 | 35850 | 35700 | 506 |
| 257 | 20240903 | 141900 | 13831941750 | 35750 | 35700 | 35800 | 35700 | 424 |
| 258 | 20240903 | 141800 | 13816789000 | 35700 | 35700 | 35800 | 35700 | 484 |
| 259 | 20240903 | 141700 | 13799501300 | 35700 | 35750 | 35750 | 35650 | 948 |
| 260 | 20240903 | 141600 | 13765646950 | 35750 | 35750 | 35800 | 35700 | 523 |
| 261 | 20240903 | 141500 | 13746946300 | 35750 | 35700 | 35800 | 35700 | 939 |
| 262 | 20240903 | 141400 | 13713381950 | 35750 | 35650 | 35750 | 35650 | 328 |
| 263 | 20240903 | 141300 | 13701680950 | 35650 | 35700 | 35750 | 35650 | 1399 |
| 264 | 20240903 | 141200 | 13651768100 | 35700 | 35750 | 35750 | 35700 | 258 |
| 265 | 20240903 | 141100 | 13642556400 | 35750 | 35750 | 35800 | 35700 | 422 |
| 266 | 20240903 | 141000 | 13627460250 | 35800 | 35700 | 35800 | 35700 | 449 |
| 267 | 20240903 | 140900 | 13611420050 | 35700 | 35700 | 35750 | 35650 | 928 |
| 268 | 20240903 | 140800 | 13578319200 | 35750 | 35750 | 35800 | 35700 | 273 |
| 269 | 20240903 | 140700 | 13568557500 | 35750 | 35700 | 35800 | 35650 | 695 |
| 270 | 20240903 | 140600 | 13543747950 | 35700 | 35750 | 35800 | 35650 | 804 |
| 271 | 20240903 | 140500 | 13515030650 | 35800 | 35750 | 35800 | 35650 | 1198 |
| 272 | 20240903 | 140400 | 13472260050 | 35750 | 35750 | 35800 | 35700 | 354 |
| 273 | 20240903 | 140300 | 13459599250 | 35750 | 35750 | 35800 | 35700 | 387 |
| 274 | 20240903 | 140200 | 13445767850 | 35750 | 35750 | 35800 | 35700 | 266 |
| 275 | 20240903 | 140100 | 13436265950 | 35700 | 35750 | 35850 | 35700 | 1140 |
| 276 | 20240903 | 140000 | 13395541250 | 35800 | 35700 | 35850 | 35650 | 2799 |
| 277 | 20240903 | 135900 | 13295598400 | 35700 | 35750 | 35850 | 35700 | 312 |
| 278 | 20240903 | 135800 | 13284446300 | 35750 | 35750 | 35850 | 35700 | 410 |
| 279 | 20240903 | 135700 | 13269791350 | 35750 | 35750 | 35850 | 35700 | 880 |
| 280 | 20240903 | 135600 | 13238367350 | 35750 | 35800 | 35800 | 35700 | 501 |
| 281 | 20240903 | 135500 | 13220445050 | 35800 | 35750 | 35800 | 35700 | 827 |
| 282 | 20240903 | 135400 | 13190888350 | 35700 | 35700 | 35800 | 35700 | 214 |
| 283 | 20240903 | 135300 | 13183241500 | 35750 | 35750 | 35800 | 35700 | 1280 |
| 284 | 20240903 | 135200 | 13137479500 | 35750 | 35750 | 35850 | 35750 | 254 |
| 285 | 20240903 | 135100 | 13128388150 | 35750 | 35850 | 35850 | 35750 | 290 |
| 286 | 20240903 | 135000 | 13118007300 | 35750 | 35800 | 35850 | 35750 | 412 |
| 287 | 20240903 | 134900 | 13103267950 | 35750 | 35750 | 35800 | 35700 | 1158 |
| 288 | 20240903 | 134800 | 13061882950 | 35850 | 35800 | 35850 | 35700 | 659 |
| 289 | 20240903 | 134700 | 13038295350 | 35750 | 35800 | 35800 | 35700 | 314 |
| 290 | 20240903 | 134600 | 13027070600 | 35800 | 35800 | 35850 | 35750 | 514 |
| 291 | 20240903 | 134500 | 13008663950 | 35850 | 35750 | 35850 | 35700 | 1002 |
| 292 | 20240903 | 134400 | 12972865300 | 35750 | 35800 | 35850 | 35750 | 318 |
| 293 | 20240903 | 134300 | 12961485950 | 35800 | 35850 | 35850 | 35750 | 569 |
| 294 | 20240903 | 134200 | 12941110750 | 35800 | 35800 | 35850 | 35750 | 313 |
| 295 | 20240903 | 134100 | 12929906450 | 35800 | 35850 | 35850 | 35700 | 1124 |
| 296 | 20240903 | 134000 | 12889719500 | 35850 | 35800 | 35850 | 35800 | 338 |
| 297 | 20240903 | 133900 | 12877613300 | 35850 | 35750 | 35850 | 35750 | 345 |
| 298 | 20240903 | 133800 | 12865269550 | 35750 | 35750 | 35800 | 35750 | 465 |
| 299 | 20240903 | 133700 | 12848635300 | 35750 | 35750 | 35800 | 35750 | 1119 |
| 300 | 20240903 | 133600 | 12808620700 | 35750 | 35800 | 35850 | 35750 | 616 |
| 301 | 20240903 | 133500 | 12786560750 | 35800 | 35800 | 35900 | 35750 | 443 |
| 302 | 20240903 | 133400 | 12770696400 | 35800 | 35750 | 35850 | 35750 | 309 |
| 303 | 20240903 | 133300 | 12759638500 | 35750 | 35800 | 35850 | 35750 | 781 |
| 304 | 20240903 | 133200 | 12731711150 | 35800 | 35900 | 35900 | 35750 | 267 |
| 305 | 20240903 | 133100 | 12722152750 | 35850 | 35900 | 35900 | 35800 | 321 |
| 306 | 20240903 | 133000 | 12710653350 | 35800 | 35750 | 35900 | 35750 | 3012 |
| 307 | 20240903 | 132900 | 12602846600 | 35750 | 35750 | 35800 | 35750 | 893 |
| 308 | 20240903 | 132800 | 12570920650 | 35800 | 35750 | 35800 | 35750 | 300 |
| 309 | 20240903 | 132700 | 12560186950 | 35800 | 35750 | 35800 | 35750 | 825 |
| 310 | 20240903 | 132600 | 12530682300 | 35800 | 35800 | 35900 | 35750 | 510 |
| 311 | 20240903 | 132500 | 12512408350 | 35850 | 35850 | 35900 | 35750 | 1052 |
| 312 | 20240903 | 132400 | 12474747400 | 35850 | 35850 | 35900 | 35800 | 685 |
| 313 | 20240903 | 132300 | 12450206000 | 35850 | 35900 | 35950 | 35800 | 369 |
| 314 | 20240903 | 132200 | 12436977500 | 35900 | 35950 | 35950 | 35900 | 591 |
| 315 | 20240903 | 132100 | 12415743600 | 35900 | 35850 | 35950 | 35800 | 1216 |
| 316 | 20240903 | 132000 | 12372148600 | 35950 | 35800 | 36000 | 35800 | 2214 |
| 317 | 20240903 | 131900 | 12292618800 | 35900 | 35900 | 36000 | 35800 | 2220 |
| 318 | 20240903 | 131800 | 12212912850 | 35900 | 35900 | 35950 | 35900 | 247 |
| 319 | 20240903 | 131700 | 12204044800 | 35900 | 35850 | 35950 | 35800 | 1452 |
| 320 | 20240903 | 131600 | 12151992300 | 35850 | 35950 | 35950 | 35850 | 593 |
| 321 | 20240903 | 131500 | 12130696100 | 35950 | 35850 | 35950 | 35850 | 259 |
| 322 | 20240903 | 131400 | 12121399950 | 35850 | 35900 | 35950 | 35850 | 203 |
| 323 | 20240903 | 131300 | 12114119650 | 35900 | 35900 | 35950 | 35800 | 1109 |
| 324 | 20240903 | 131200 | 12074339350 | 35900 | 35950 | 35950 | 35900 | 164 |
| 325 | 20240903 | 131100 | 12068450950 | 35900 | 35850 | 35950 | 35850 | 505 |
| 326 | 20240903 | 131000 | 12050320600 | 35900 | 35800 | 35900 | 35800 | 316 |
| 327 | 20240903 | 130900 | 12038999450 | 35800 | 35850 | 35900 | 35800 | 795 |
| 328 | 20240903 | 130800 | 12010525350 | 35850 | 35850 | 35900 | 35850 | 267 |
| 329 | 20240903 | 130700 | 12000948650 | 35850 | 35850 | 35900 | 35850 | 377 |
| 330 | 20240903 | 130600 | 11987428000 | 35850 | 35850 | 35900 | 35800 | 440 |
| 331 | 20240903 | 130500 | 11971649350 | 35850 | 35850 | 35900 | 35800 | 1026 |
| 332 | 20240903 | 130400 | 11934898400 | 35850 | 35850 | 35900 | 35800 | 449 |
| 333 | 20240903 | 130300 | 11918810750 | 35850 | 35900 | 35900 | 35800 | 743 |
| 334 | 20240903 | 130200 | 11892174550 | 35850 | 35950 | 35950 | 35850 | 1157 |
| 335 | 20240903 | 130100 | 11850665250 | 35950 | 35950 | 35950 | 35900 | 1049 |
| 336 | 20240903 | 130000 | 11812993700 | 35950 | 35950 | 35950 | 35900 | 188 |
| 337 | 20240903 | 125900 | 11806241200 | 35900 | 35950 | 35950 | 35900 | 515 |
| 338 | 20240903 | 125800 | 11787735050 | 35950 | 35900 | 36000 | 35900 | 835 |
| 339 | 20240903 | 125700 | 11757715750 | 35900 | 35950 | 36000 | 35900 | 2857 |
| 340 | 20240903 | 125600 | 11655007050 | 35950 | 35950 | 36000 | 35950 | 335 |
| 341 | 20240903 | 125500 | 11642957350 | 35900 | 35950 | 36000 | 35900 | 293 |
| 342 | 20240903 | 125400 | 11632426800 | 35950 | 35950 | 36000 | 35900 | 344 |
| 343 | 20240903 | 125300 | 11620056250 | 36000 | 36000 | 36000 | 35950 | 149 |
| 344 | 20240903 | 125200 | 11614697550 | 35950 | 36000 | 36050 | 35950 | 881 |
| 345 | 20240903 | 125100 | 11582982550 | 36050 | 36000 | 36050 | 35950 | 1238 |
| 346 | 20240903 | 125000 | 11538412550 | 36000 | 35950 | 36050 | 35950 | 734 |
| 347 | 20240903 | 124900 | 11511988500 | 36000 | 35950 | 36050 | 35950 | 778 |
| 348 | 20240903 | 124800 | 11483978000 | 35950 | 35950 | 36000 | 35950 | 1327 |
| 349 | 20240903 | 124700 | 11436216850 | 35950 | 35950 | 36000 | 35950 | 941 |
| 350 | 20240903 | 124600 | 11402353100 | 36000 | 36000 | 36050 | 35950 | 313 |
| 351 | 20240903 | 124500 | 11391081100 | 36050 | 36000 | 36050 | 36000 | 257 |
| 352 | 20240903 | 124400 | 11381826300 | 36000 | 36100 | 36100 | 36000 | 445 |
| 353 | 20240903 | 124300 | 11365789000 | 36000 | 36000 | 36100 | 36000 | 216 |
| 354 | 20240903 | 124200 | 11358005450 | 36100 | 36050 | 36100 | 36000 | 1490 |
| 355 | 20240903 | 124100 | 11304269800 | 36050 | 36100 | 36100 | 36050 | 896 |
| 356 | 20240903 | 124000 | 11271959300 | 36100 | 36100 | 36100 | 36050 | 524 |
| 357 | 20240903 | 123900 | 11253052750 | 36050 | 36000 | 36100 | 36000 | 589 |
| 358 | 20240903 | 123800 | 11231823850 | 36000 | 36050 | 36050 | 35950 | 828 |
| 359 | 20240903 | 123700 | 11202005250 | 36000 | 36050 | 36050 | 36000 | 300 |
| 360 | 20240903 | 123600 | 11191195950 | 36000 | 36000 | 36050 | 36000 | 352 |
| 361 | 20240903 | 123500 | 11178519750 | 36000 | 35950 | 36050 | 35950 | 1571 |
| 362 | 20240903 | 123400 | 11121963550 | 35950 | 35950 | 36000 | 35950 | 587 |
| 363 | 20240903 | 123300 | 11100853900 | 35950 | 35950 | 36000 | 35950 | 226 |
| 364 | 20240903 | 123200 | 11092728750 | 36000 | 35950 | 36000 | 35950 | 1200 |
| 365 | 20240903 | 123100 | 11049581700 | 36000 | 36000 | 36000 | 35900 | 506 |
| 366 | 20240903 | 123000 | 11031383250 | 36000 | 35950 | 36000 | 35950 | 337 |
| 367 | 20240903 | 122900 | 11019263250 | 35950 | 36000 | 36000 | 35950 | 718 |
| 368 | 20240903 | 122800 | 10993431800 | 35950 | 36000 | 36000 | 35900 | 561 |
| 369 | 20240903 | 122700 | 10973260200 | 35950 | 35950 | 36000 | 35950 | 535 |
| 370 | 20240903 | 122600 | 10954021050 | 36000 | 36000 | 36000 | 35950 | 331 |
| 371 | 20240903 | 122500 | 10942115600 | 36000 | 35950 | 36000 | 35950 | 245 |
| 372 | 20240903 | 122400 | 10933302100 | 35950 | 36000 | 36000 | 35950 | 481 |
| 373 | 20240903 | 122300 | 10916008050 | 35950 | 35950 | 36000 | 35950 | 600 |
| 374 | 20240903 | 122200 | 10894437650 | 36000 | 35950 | 36000 | 35900 | 404 |
| 375 | 20240903 | 122100 | 10879908800 | 35950 | 35900 | 36000 | 35900 | 653 |
| 376 | 20240903 | 122000 | 10856431450 | 35950 | 35950 | 36000 | 35950 | 763 |
| 377 | 20240903 | 121900 | 10828994700 | 35950 | 35950 | 36000 | 35950 | 540 |
| 378 | 20240903 | 121800 | 10809578250 | 36000 | 35950 | 36000 | 35950 | 536 |
| 379 | 20240903 | 121700 | 10790297950 | 35950 | 35950 | 36000 | 35950 | 521 |
| 380 | 20240903 | 121600 | 10771553450 | 36000 | 35950 | 36000 | 35900 | 513 |
| 381 | 20240903 | 121500 | 10753103250 | 35900 | 35950 | 36000 | 35900 | 406 |
| 382 | 20240903 | 121400 | 10738515550 | 36000 | 35950 | 36000 | 35950 | 193 |
| 383 | 20240903 | 121300 | 10731576750 | 36000 | 35950 | 36000 | 35950 | 730 |
| 384 | 20240903 | 121200 | 10705323850 | 36000 | 35950 | 36000 | 35950 | 406 |
| 385 | 20240903 | 121100 | 10690727350 | 35950 | 35900 | 36000 | 35850 | 527 |
| 386 | 20240903 | 121000 | 10671789600 | 35900 | 35850 | 35900 | 35850 | 177 |
| 387 | 20240903 | 120900 | 10665438250 | 35850 | 35850 | 35900 | 35800 | 428 |
| 388 | 20240903 | 120800 | 10650096500 | 35850 | 35900 | 35900 | 35850 | 154 |
| 389 | 20240903 | 120700 | 10644574150 | 35850 | 35900 | 35950 | 35850 | 428 |
| 390 | 20240903 | 120600 | 10629211650 | 35900 | 35850 | 35950 | 35850 | 486 |
| 391 | 20240903 | 120500 | 10611764450 | 35850 | 35950 | 35950 | 35850 | 894 |
| 392 | 20240903 | 120400 | 10579676100 | 35900 | 35900 | 35950 | 35900 | 132 |
| 393 | 20240903 | 120300 | 10574933500 | 35950 | 35950 | 35950 | 35900 | 215 |
| 394 | 20240903 | 120200 | 10567214050 | 35900 | 35900 | 35950 | 35900 | 434 |
| 395 | 20240903 | 120100 | 10551631200 | 35900 | 35900 | 35950 | 35850 | 618 |
| 396 | 20240903 | 120000 | 10529449650 | 35900 | 35850 | 35900 | 35850 | 409 |
| 397 | 20240903 | 115900 | 10514777400 | 35900 | 35900 | 35900 | 35850 | 303 |
| 398 | 20240903 | 115800 | 10503909100 | 35900 | 35900 | 35950 | 35850 | 280 |
| 399 | 20240903 | 115700 | 10493866200 | 35850 | 35850 | 35900 | 35850 | 485 |
| 400 | 20240903 | 115600 | 10476477300 | 35850 | 35950 | 35950 | 35850 | 627 |
| 401 | 20240903 | 115500 | 10453970700 | 35950 | 35900 | 35950 | 35900 | 233 |
| 402 | 20240903 | 115400 | 10445600450 | 35950 | 35900 | 35950 | 35900 | 183 |
| 403 | 20240903 | 115300 | 10439030250 | 35900 | 35900 | 35950 | 35900 | 539 |
| 404 | 20240903 | 115200 | 10419671150 | 35900 | 35800 | 35950 | 35800 | 1642 |
| 405 | 20240903 | 115100 | 10360729150 | 35800 | 35900 | 35900 | 35800 | 215 |
| 406 | 20240903 | 115000 | 10353026600 | 35800 | 35800 | 35900 | 35750 | 454 |
| 407 | 20240903 | 114900 | 10336768000 | 35800 | 35800 | 35850 | 35800 | 213 |
| 408 | 20240903 | 114800 | 10329136250 | 35850 | 35850 | 35850 | 35800 | 194 |
| 409 | 20240903 | 114700 | 10322184800 | 35900 | 35900 | 35900 | 35850 | 329 |
| 410 | 20240903 | 114600 | 10310389400 | 35900 | 35900 | 35900 | 35850 | 593 |
| 411 | 20240903 | 114500 | 10289112450 | 35850 | 35850 | 35900 | 35850 | 933 |
| 412 | 20240903 | 114400 | 10255628900 | 35800 | 35850 | 35900 | 35800 | 854 |
| 413 | 20240903 | 114300 | 10225001850 | 35900 | 35850 | 35900 | 35850 | 148 |
| 414 | 20240903 | 114200 | 10219692100 | 35850 | 35850 | 35900 | 35850 | 160 |
| 415 | 20240903 | 114100 | 10213955350 | 35850 | 35900 | 35900 | 35850 | 387 |
| 416 | 20240903 | 114000 | 10200073850 | 35900 | 35850 | 35900 | 35850 | 169 |
| 417 | 20240903 | 113900 | 10194008900 | 35850 | 35850 | 35950 | 35800 | 313 |
| 418 | 20240903 | 113800 | 10182781100 | 35900 | 35900 | 35950 | 35850 | 510 |
| 419 | 20240903 | 113700 | 10164483400 | 35900 | 36000 | 36000 | 35900 | 304 |
| 420 | 20240903 | 113600 | 10153561000 | 35950 | 35900 | 36000 | 35850 | 1559 |
| 421 | 20240903 | 113500 | 10097542900 | 35900 | 35850 | 35900 | 35850 | 562 |
| 422 | 20240903 | 113400 | 10077392150 | 35850 | 35950 | 35950 | 35850 | 355 |
| 423 | 20240903 | 113300 | 10064654750 | 35900 | 35900 | 35950 | 35900 | 271 |
| 424 | 20240903 | 113200 | 10054923700 | 35900 | 35900 | 35950 | 35850 | 798 |
| 425 | 20240903 | 113100 | 10026274600 | 35900 | 35900 | 35950 | 35900 | 449 |
| 426 | 20240903 | 113000 | 10010143550 | 35950 | 35900 | 35950 | 35850 | 327 |
| 427 | 20240903 | 112900 | 9998401700 | 35900 | 35950 | 35950 | 35900 | 368 |
| 428 | 20240903 | 112800 | 9985188950 | 35900 | 35850 | 35950 | 35850 | 799 |
| 429 | 20240903 | 112700 | 9956502400 | 35850 | 35850 | 35900 | 35850 | 254 |
| 430 | 20240903 | 112600 | 9947395900 | 35850 | 35900 | 35900 | 35800 | 1170 |
| 431 | 20240903 | 112500 | 9905416100 | 35900 | 35850 | 35900 | 35800 | 449 |
| 432 | 20240903 | 112400 | 9889318150 | 35800 | 35850 | 35850 | 35800 | 266 |
| 433 | 20240903 | 112300 | 9879789750 | 35800 | 35900 | 35950 | 35800 | 713 |
| 434 | 20240903 | 112200 | 9854213550 | 35900 | 35950 | 35950 | 35900 | 162 |
| 435 | 20240903 | 112100 | 9848393800 | 35900 | 35950 | 35950 | 35900 | 292 |
| 436 | 20240903 | 112000 | 9837904900 | 35950 | 35900 | 35950 | 35900 | 405 |
| 437 | 20240903 | 111900 | 9823360550 | 35900 | 35900 | 35950 | 35900 | 472 |
| 438 | 20240903 | 111800 | 9806396200 | 35900 | 35950 | 35950 | 35900 | 206 |
| 439 | 20240903 | 111700 | 9798996150 | 35900 | 35900 | 35950 | 35900 | 536 |
| 440 | 20240903 | 111600 | 9779746300 | 35950 | 35900 | 35950 | 35800 | 1306 |
| 441 | 20240903 | 111500 | 9732861100 | 35900 | 35800 | 35900 | 35800 | 356 |
| 442 | 20240903 | 111400 | 9720110450 | 35800 | 35850 | 35900 | 35800 | 425 |
| 443 | 20240903 | 111300 | 9704879100 | 35850 | 35850 | 35900 | 35850 | 216 |
| 444 | 20240903 | 111200 | 9697131950 | 35850 | 35850 | 35900 | 35800 | 881 |
| 445 | 20240903 | 111100 | 9665548850 | 35850 | 35800 | 35850 | 35750 | 394 |
| 446 | 20240903 | 111000 | 9651442250 | 35800 | 35750 | 35800 | 35750 | 240 |
| 447 | 20240903 | 110900 | 9642857050 | 35800 | 35750 | 35800 | 35750 | 322 |
| 448 | 20240903 | 110800 | 9631339850 | 35750 | 35750 | 35800 | 35750 | 337 |
| 449 | 20240903 | 110700 | 9619291300 | 35750 | 35750 | 35850 | 35700 | 726 |
| 450 | 20240903 | 110600 | 9593329700 | 35750 | 35800 | 35800 | 35700 | 916 |
| 451 | 20240903 | 110500 | 9560575500 | 35750 | 35750 | 35800 | 35750 | 598 |
| 452 | 20240903 | 110400 | 9539190100 | 35750 | 35750 | 35800 | 35750 | 294 |
| 453 | 20240903 | 110300 | 9528671850 | 35800 | 35800 | 35800 | 35750 | 311 |
| 454 | 20240903 | 110200 | 9517545950 | 35800 | 35800 | 35850 | 35800 | 1038 |
| 455 | 20240903 | 110100 | 9480348300 | 35800 | 35800 | 35850 | 35800 | 310 |
| 456 | 20240903 | 110000 | 9469243400 | 35850 | 35800 | 35850 | 35800 | 376 |
| 457 | 20240903 | 105900 | 9455777650 | 35800 | 35800 | 35850 | 35800 | 279 |
| 458 | 20240903 | 105800 | 9445788700 | 35800 | 35850 | 35850 | 35750 | 380 |
| 459 | 20240903 | 105700 | 9432178300 | 35800 | 35800 | 35850 | 35800 | 297 |
| 460 | 20240903 | 105600 | 9421545350 | 35850 | 35850 | 35850 | 35800 | 390 |
| 461 | 20240903 | 105500 | 9407577600 | 35800 | 35850 | 35850 | 35800 | 334 |
| 462 | 20240903 | 105400 | 9395609650 | 35800 | 35800 | 35850 | 35800 | 273 |
| 463 | 20240903 | 105300 | 9385835550 | 35800 | 35800 | 35850 | 35800 | 355 |
| 464 | 20240903 | 105200 | 9373126000 | 35800 | 35800 | 35850 | 35800 | 248 |
| 465 | 20240903 | 105100 | 9364243500 | 35800 | 35850 | 35850 | 35800 | 348 |
| 466 | 20240903 | 105000 | 9351776950 | 35850 | 35800 | 35850 | 35800 | 290 |
| 467 | 20240903 | 104900 | 9341390250 | 35800 | 35800 | 35850 | 35750 | 476 |
| 468 | 20240903 | 104800 | 9324351050 | 35800 | 35850 | 35850 | 35750 | 717 |
| 469 | 20240903 | 104700 | 9298675200 | 35850 | 35800 | 35850 | 35750 | 452 |
| 470 | 20240903 | 104600 | 9282494800 | 35800 | 35800 | 35850 | 35800 | 810 |
| 471 | 20240903 | 104500 | 9253488700 | 35850 | 35800 | 35850 | 35800 | 310 |
| 472 | 20240903 | 104400 | 9242387950 | 35800 | 35900 | 35900 | 35800 | 361 |
| 473 | 20240903 | 104300 | 9229444300 | 35850 | 35900 | 35950 | 35850 | 616 |
| 474 | 20240903 | 104200 | 9207330400 | 35900 | 35950 | 36000 | 35850 | 4228 |
| 475 | 20240903 | 104100 | 9055538100 | 36000 | 36000 | 36050 | 35950 | 414 |
| 476 | 20240903 | 104000 | 9040638850 | 36000 | 36050 | 36150 | 35950 | 2051 |
| 477 | 20240903 | 103900 | 8966767000 | 36100 | 36150 | 36200 | 36000 | 1487 |
| 478 | 20240903 | 103800 | 8913145050 | 36150 | 36200 | 36200 | 36100 | 1351 |
| 479 | 20240903 | 103700 | 8864290400 | 36150 | 36200 | 36250 | 36100 | 1407 |
| 480 | 20240903 | 103600 | 8813371900 | 36200 | 36200 | 36200 | 36100 | 1240 |
| 481 | 20240903 | 103500 | 8768512450 | 36200 | 36100 | 36200 | 36100 | 1538 |
| 482 | 20240903 | 103400 | 8712869800 | 36150 | 36100 | 36200 | 36100 | 1240 |
| 483 | 20240903 | 103300 | 8668019650 | 36150 | 36150 | 36200 | 36100 | 1489 |
| 484 | 20240903 | 103200 | 8614157100 | 36150 | 36150 | 36250 | 36100 | 1092 |
| 485 | 20240903 | 103100 | 8574634200 | 36150 | 36100 | 36250 | 36050 | 1672 |
| 486 | 20240903 | 103000 | 8514117450 | 36200 | 36150 | 36250 | 36050 | 2983 |
| 487 | 20240903 | 102900 | 8406241550 | 36150 | 36100 | 36200 | 36100 | 2460 |
| 488 | 20240903 | 102800 | 8317273850 | 36150 | 36150 | 36200 | 36050 | 2393 |
| 489 | 20240903 | 102700 | 8230755700 | 36150 | 36100 | 36200 | 36100 | 2672 |
| 490 | 20240903 | 102600 | 8134151250 | 36150 | 36250 | 36250 | 36100 | 4021 |
| 491 | 20240903 | 102500 | 7988777100 | 36250 | 36150 | 36250 | 36100 | 2863 |
| 492 | 20240903 | 102400 | 7885179200 | 36200 | 36100 | 36250 | 36100 | 2437 |
| 493 | 20240903 | 102300 | 7797045200 | 36150 | 36150 | 36250 | 36100 | 2610 |
| 494 | 20240903 | 102200 | 7702653800 | 36150 | 36100 | 36200 | 36100 | 2950 |
| 495 | 20240903 | 102100 | 7596001500 | 36100 | 36100 | 36200 | 36050 | 3405 |
| 496 | 20240903 | 102000 | 7472997300 | 36050 | 36150 | 36200 | 36000 | 3443 |
| 497 | 20240903 | 101900 | 7348702800 | 36150 | 36150 | 36200 | 36000 | 1453 |
| 498 | 20240903 | 101800 | 7296188150 | 36200 | 36200 | 36200 | 36100 | 1208 |
| 499 | 20240903 | 101700 | 7252488000 | 36200 | 36050 | 36200 | 36050 | 1408 |
| 500 | 20240903 | 101600 | 7201676550 | 36100 | 36000 | 36150 | 36000 | 1318 |
| 501 | 20240903 | 101500 | 7154124200 | 36100 | 36050 | 36150 | 36000 | 1696 |
| 502 | 20240903 | 101400 | 7092932100 | 36050 | 36150 | 36150 | 36050 | 1121 |
| 503 | 20240903 | 101300 | 7052425900 | 36100 | 36250 | 36250 | 36100 | 3485 |
| 504 | 20240903 | 101200 | 6926409300 | 36150 | 36200 | 36250 | 36150 | 3584 |
| 505 | 20240903 | 101100 | 6796618200 | 36250 | 36200 | 36250 | 36100 | 6283 |
| 506 | 20240903 | 101000 | 6569138300 | 36100 | 36100 | 36200 | 36100 | 6896 |
| 507 | 20240903 | 100900 | 6319804800 | 36100 | 36050 | 36150 | 36000 | 6970 |
| 508 | 20240903 | 100800 | 6068307200 | 36050 | 35950 | 36050 | 35950 | 1898 |
| 509 | 20240903 | 100700 | 5999952800 | 36000 | 35950 | 36000 | 35850 | 1890 |
| 510 | 20240903 | 100600 | 5932022800 | 35950 | 36000 | 36000 | 35950 | 618 |
| 511 | 20240903 | 100500 | 5909801900 | 35950 | 36000 | 36000 | 35950 | 82 |
| 512 | 20240903 | 100400 | 5906851150 | 36000 | 35950 | 36050 | 35950 | 3172 |
| 513 | 20240903 | 100300 | 5792704250 | 35950 | 36000 | 36000 | 35950 | 612 |
| 514 | 20240903 | 100200 | 5770673700 | 36050 | 35950 | 36050 | 35950 | 2081 |
| 515 | 20240903 | 100100 | 5695792400 | 35850 | 35950 | 36000 | 35750 | 16970 |
| 516 | 20240903 | 100000 | 5085512500 | 35950 | 35950 | 35950 | 35850 | 121 |
| 517 | 20240903 | 095900 | 5081164350 | 35900 | 35950 | 35950 | 35800 | 1948 |
| 518 | 20240903 | 095800 | 5011161400 | 35950 | 35900 | 35950 | 35900 | 5480 |
| 519 | 20240903 | 095700 | 4814217000 | 35900 | 35850 | 35950 | 35850 | 432 |
| 520 | 20240903 | 095600 | 4798703000 | 35750 | 35900 | 35950 | 35750 | 11930 |
| 521 | 20240903 | 095500 | 4370269100 | 35900 | 35850 | 35900 | 35850 | 1363 |
| 522 | 20240903 | 095400 | 4321403350 | 35900 | 35800 | 35900 | 35800 | 2636 |
| 523 | 20240903 | 095300 | 4226925900 | 35800 | 35800 | 35800 | 35800 | 1183 |
| 524 | 20240903 | 095200 | 4184574500 | 35850 | 35700 | 35850 | 35700 | 1598 |
| 525 | 20240903 | 095100 | 4127424950 | 35700 | 35700 | 35750 | 35700 | 390 |
| 526 | 20240903 | 095000 | 4113497650 | 35750 | 35700 | 35750 | 35700 | 605 |
| 527 | 20240903 | 094900 | 4091892050 | 35750 | 35750 | 35750 | 35700 | 208 |
| 528 | 20240903 | 094800 | 4084457100 | 35750 | 35700 | 35750 | 35700 | 92 |
| 529 | 20240903 | 094700 | 4081168150 | 35700 | 35650 | 35750 | 35650 | 209 |
| 530 | 20240903 | 094600 | 4073712200 | 35650 | 35750 | 35750 | 35650 | 116 |
| 531 | 20240903 | 094500 | 4069565400 | 35750 | 35650 | 35750 | 35650 | 37 |
| 532 | 20240903 | 094400 | 4068243700 | 35750 | 35750 | 35750 | 35750 | 8 |
| 533 | 20240903 | 094300 | 4067957700 | 35700 | 35650 | 35700 | 35650 | 1216 |
| 534 | 20240903 | 094200 | 4024546600 | 35650 | 35650 | 35700 | 35650 | 259 |
| 535 | 20240903 | 094100 | 4015308050 | 35650 | 35700 | 35700 | 35600 | 96 |
| 536 | 20240903 | 094000 | 4011881700 | 35700 | 35750 | 35750 | 35600 | 1264 |
| 537 | 20240903 | 093900 | 3966774350 | 35750 | 35750 | 35800 | 35750 | 261 |
| 538 | 20240903 | 093800 | 3957442250 | 35800 | 35800 | 35800 | 35800 | 48 |
| 539 | 20240903 | 093700 | 3955723850 | 35800 | 35850 | 35850 | 35800 | 261 |
| 540 | 20240903 | 093600 | 3946370000 | 35900 | 35900 | 35950 | 35750 | 3440 |
| 541 | 20240903 | 093500 | 3822901700 | 35950 | 35900 | 35950 | 35800 | 4840 |
| 542 | 20240903 | 093400 | 3649229300 | 35900 | 35750 | 35950 | 35750 | 3699 |
| 543 | 20240903 | 093300 | 3516483700 | 35750 | 35950 | 35950 | 35750 | 1363 |
| 544 | 20240903 | 093200 | 3467638250 | 35950 | 35950 | 35950 | 35800 | 4148 |
| 545 | 20240903 | 093100 | 3318846500 | 36000 | 35850 | 36000 | 35800 | 10841 |
| 546 | 20240903 | 093000 | 2929523250 | 35850 | 35750 | 35850 | 35700 | 1111 |
| 547 | 20240903 | 092900 | 2889769850 | 35750 | 35750 | 35800 | 35750 | 650 |
| 548 | 20240903 | 092800 | 2866532300 | 35850 | 35800 | 35850 | 35750 | 1977 |
| 549 | 20240903 | 092700 | 2795760650 | 35750 | 35750 | 35800 | 35750 | 964 |
| 550 | 20240903 | 092600 | 2761295150 | 35700 | 35700 | 35700 | 35650 | 1467 |
| 551 | 20240903 | 092500 | 2708938050 | 35700 | 35650 | 35700 | 35650 | 93 |
| 552 | 20240903 | 092400 | 2705618650 | 35700 | 35650 | 35700 | 35600 | 681 |
| 553 | 20240903 | 092300 | 2681340600 | 35650 | 35650 | 35700 | 35650 | 189 |
| 554 | 20240903 | 092200 | 2674598250 | 35650 | 35650 | 35700 | 35650 | 50 |
| 555 | 20240903 | 092100 | 2672813850 | 35650 | 35700 | 35700 | 35650 | 130 |
| 556 | 20240903 | 092000 | 2668174350 | 35700 | 35700 | 35750 | 35650 | 726 |
| 557 | 20240903 | 091900 | 2642262150 | 35700 | 35650 | 35750 | 35650 | 561 |
| 558 | 20240903 | 091800 | 2622231150 | 35650 | 35700 | 35750 | 35600 | 1414 |
| 559 | 20240903 | 091700 | 2571778100 | 35700 | 35900 | 35900 | 35700 | 2503 |
| 560 | 20240903 | 091600 | 2482142600 | 35850 | 35750 | 35900 | 35750 | 8508 |
| 561 | 20240903 | 091500 | 2177391250 | 35750 | 35800 | 35900 | 35700 | 10348 |
| 562 | 20240903 | 091400 | 1806902750 | 35800 | 35800 | 35950 | 35700 | 14158 |
| 563 | 20240903 | 091300 | 1298849950 | 35850 | 35650 | 35900 | 35650 | 13750 |
| 564 | 20240903 | 091200 | 806884300 | 35650 | 35600 | 35650 | 35600 | 1924 |
| 565 | 20240903 | 091100 | 738307300 | 35650 | 35550 | 35650 | 35500 | 3809 |
| 566 | 20240903 | 091000 | 602684900 | 35500 | 35550 | 35550 | 35500 | 1110 |
| 567 | 20240903 | 090900 | 563224550 | 35550 | 35500 | 35600 | 35400 | 6138 |
| 568 | 20240903 | 090800 | 345134500 | 35450 | 35300 | 35450 | 35300 | 1491 |
| 569 | 20240903 | 090700 | 292353350 | 35300 | 35300 | 35350 | 35300 | 97 |
| 570 | 20240903 | 090600 | 288928450 | 35300 | 35450 | 35450 | 35300 | 678 |
| 571 | 20240903 | 090500 | 264963200 | 35350 | 35400 | 35450 | 35350 | 1033 |
| 572 | 20240903 | 090400 | 228368750 | 35400 | 35450 | 35450 | 35350 | 702 |
| 573 | 20240903 | 090300 | 203517100 | 35450 | 35300 | 35450 | 35250 | 2158 |
| 574 | 20240903 | 090200 | 127125750 | 35300 | 35250 | 35300 | 35150 | 2574 |
| 575 | 20240903 | 090100 | 36325550 | 35150 | 35200 | 35300 | 35150 | 266 |
| 576 | 20240903 | 090000 | 26966100 | 35150 | 35350 | 35350 | 35150 | 764 |