30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 183400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 1795 |
| 3 | 20240902 | 183300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20240902 | 183200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20240902 | 183100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20240902 | 183000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20240902 | 182900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20240902 | 182800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20240902 | 182700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20240902 | 182600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20240902 | 182500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20240902 | 182400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20240902 | 182300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20240902 | 182200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20240902 | 182100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20240902 | 182000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20240902 | 181900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20240902 | 181800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20240902 | 181700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20240902 | 181600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20240902 | 181500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20240902 | 181400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20240902 | 181300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20240902 | 181200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20240902 | 181100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20240902 | 181000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20240902 | 180900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20240902 | 180800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20240902 | 180700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20240902 | 180600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20240902 | 180500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20240902 | 180400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 1795 |
| 33 | 20240902 | 180300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20240902 | 180200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20240902 | 180100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20240902 | 180000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20240902 | 175900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20240902 | 175800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20240902 | 175700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20240902 | 175600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20240902 | 175500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20240902 | 175400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20240902 | 175300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20240902 | 175200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20240902 | 175100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20240902 | 175000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20240902 | 174900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20240902 | 174800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20240902 | 174700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20240902 | 174600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20240902 | 174500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20240902 | 174400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20240902 | 174300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20240902 | 174200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20240902 | 174100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20240902 | 174000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20240902 | 173900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20240902 | 173800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20240902 | 173700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20240902 | 173600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20240902 | 173500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20240902 | 173400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 1795 |
| 63 | 20240902 | 173300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20240902 | 173200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20240902 | 173100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20240902 | 173000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20240902 | 172900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20240902 | 172800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20240902 | 172700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20240902 | 172600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20240902 | 172500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20240902 | 172400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20240902 | 172300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20240902 | 172200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20240902 | 172100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20240902 | 172000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20240902 | 171900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20240902 | 171800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20240902 | 171700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20240902 | 171600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20240902 | 171500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20240902 | 171400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20240902 | 171300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20240902 | 171200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20240902 | 171100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20240902 | 171000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20240902 | 170900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20240902 | 170800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20240902 | 170700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20240902 | 170600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20240902 | 170500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20240902 | 170400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 1795 |
| 93 | 20240902 | 170300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20240902 | 170200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20240902 | 170100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20240902 | 170000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20240902 | 165900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20240902 | 165800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20240902 | 165700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20240902 | 165600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20240902 | 165500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20240902 | 165400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20240902 | 165300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20240902 | 165200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20240902 | 165100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20240902 | 165000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20240902 | 164900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20240902 | 164800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20240902 | 164700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20240902 | 164600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20240902 | 164500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20240902 | 164400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20240902 | 164300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20240902 | 164200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20240902 | 164100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20240902 | 164000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20240902 | 163900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20240902 | 163800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20240902 | 163700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20240902 | 163600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20240902 | 163500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20240902 | 163400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 1795 |
| 123 | 20240902 | 163300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20240902 | 163200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20240902 | 163100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20240902 | 163000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20240902 | 162900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20240902 | 162800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20240902 | 162700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20240902 | 162600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20240902 | 162500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20240902 | 162400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20240902 | 162300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20240902 | 162200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20240902 | 162100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20240902 | 162000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20240902 | 161900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20240902 | 161800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20240902 | 161700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20240902 | 161600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20240902 | 161500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20240902 | 161400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20240902 | 161300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20240902 | 161200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20240902 | 161100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20240902 | 161000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20240902 | 160900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20240902 | 160800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20240902 | 160700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20240902 | 160600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20240902 | 160500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20240902 | 160400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 1795 |
| 153 | 20240902 | 160300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20240902 | 160200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20240902 | 160100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20240902 | 160000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20240902 | 155900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20240902 | 155800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20240902 | 155700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20240902 | 155600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20240902 | 155500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20240902 | 155400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20240902 | 155300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20240902 | 155200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20240902 | 155100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20240902 | 155000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20240902 | 154900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20240902 | 154800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20240902 | 154700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20240902 | 154600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20240902 | 154500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20240902 | 154400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20240902 | 154300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20240902 | 154200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20240902 | 154100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20240902 | 154000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20240902 | 153900 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20240902 | 153800 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20240902 | 153700 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20240902 | 153600 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20240902 | 153500 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20240902 | 153400 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 1795 |
| 183 | 20240902 | 153300 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20240902 | 153200 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20240902 | 153100 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20240902 | 153000 | 6574176750 | 31000 | 31000 | 31000 | 31000 | 1795 |
| 187 | 20240902 | 152900 | 6518531750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20240902 | 152800 | 6518531750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20240902 | 152700 | 6518531750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20240902 | 152600 | 6518531750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20240902 | 152500 | 6518531750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20240902 | 152400 | 6518531750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20240902 | 152300 | 6518531750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20240902 | 152200 | 6518531750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20240902 | 152100 | 6518531750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20240902 | 152000 | 6518531750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20240902 | 151900 | 6518531750 | 31050 | 31050 | 31050 | 31050 | 167 |
| 198 | 20240902 | 151800 | 6513346400 | 31050 | 31050 | 31250 | 31050 | 565 |
| 199 | 20240902 | 151700 | 6495741050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 200 | 20240902 | 151600 | 6495741050 | 31150 | 31150 | 31200 | 31050 | 245 |
| 201 | 20240902 | 151500 | 6488112600 | 31200 | 31200 | 31250 | 30950 | 1067 |
| 202 | 20240902 | 151400 | 6454965000 | 31150 | 31100 | 31200 | 31100 | 377 |
| 203 | 20240902 | 151300 | 6443212700 | 31100 | 31100 | 31150 | 31100 | 680 |
| 204 | 20240902 | 151200 | 6422046900 | 31100 | 31050 | 31150 | 31050 | 647 |
| 205 | 20240902 | 151100 | 6401924550 | 31100 | 31050 | 31100 | 31000 | 1282 |
| 206 | 20240902 | 151000 | 6362101750 | 31050 | 31000 | 31050 | 31000 | 589 |
| 207 | 20240902 | 150900 | 6343833500 | 31050 | 31000 | 31050 | 31000 | 781 |
| 208 | 20240902 | 150800 | 6319591950 | 31000 | 31000 | 31000 | 31000 | 490 |
| 209 | 20240902 | 150700 | 6304401950 | 31000 | 30950 | 31000 | 30950 | 117 |
| 210 | 20240902 | 150600 | 6300775950 | 31000 | 30950 | 31000 | 30950 | 197 |
| 211 | 20240902 | 150500 | 6294669300 | 31000 | 31050 | 31050 | 31000 | 576 |
| 212 | 20240902 | 150400 | 6276808550 | 31050 | 31100 | 31100 | 31000 | 230 |
| 213 | 20240902 | 150300 | 6269658750 | 31000 | 31050 | 31100 | 31000 | 644 |
| 214 | 20240902 | 150200 | 6249671900 | 31050 | 31100 | 31100 | 31050 | 200 |
| 215 | 20240902 | 150100 | 6243456900 | 31100 | 31100 | 31100 | 31050 | 466 |
| 216 | 20240902 | 150000 | 6228974350 | 31100 | 31000 | 31100 | 31000 | 396 |
| 217 | 20240902 | 145900 | 6216685050 | 31000 | 31100 | 31150 | 31000 | 418 |
| 218 | 20240902 | 145800 | 6203691300 | 31100 | 31050 | 31100 | 30950 | 915 |
| 219 | 20240902 | 145700 | 6175347600 | 31050 | 31050 | 31050 | 31050 | 394 |
| 220 | 20240902 | 145600 | 6163113900 | 31050 | 31050 | 31100 | 31050 | 1448 |
| 221 | 20240902 | 145500 | 6118153450 | 31050 | 31000 | 31050 | 30950 | 913 |
| 222 | 20240902 | 145400 | 6089852550 | 31000 | 30850 | 31000 | 30850 | 5710 |
| 223 | 20240902 | 145300 | 5913051600 | 30800 | 30550 | 30800 | 30550 | 489 |
| 224 | 20240902 | 145200 | 5898021650 | 30700 | 30600 | 30700 | 30550 | 1261 |
| 225 | 20240902 | 145100 | 5859419400 | 30550 | 30500 | 30550 | 30450 | 817 |
| 226 | 20240902 | 145000 | 5834474550 | 30500 | 30500 | 30500 | 30500 | 222 |
| 227 | 20240902 | 144900 | 5827703550 | 30550 | 30500 | 30550 | 30450 | 1580 |
| 228 | 20240902 | 144800 | 5779559250 | 30500 | 30550 | 30550 | 30450 | 1048 |
| 229 | 20240902 | 144700 | 5747632050 | 30550 | 30600 | 30600 | 30500 | 527 |
| 230 | 20240902 | 144600 | 5731537150 | 30650 | 30650 | 30650 | 30550 | 121 |
| 231 | 20240902 | 144500 | 5727836600 | 30600 | 30600 | 30650 | 30500 | 844 |
| 232 | 20240902 | 144400 | 5702011200 | 30600 | 30650 | 30650 | 30500 | 210 |
| 233 | 20240902 | 144300 | 5695596400 | 30650 | 30600 | 30700 | 30450 | 2129 |
| 234 | 20240902 | 144200 | 5630535700 | 30600 | 30600 | 30600 | 30550 | 1273 |
| 235 | 20240902 | 144100 | 5591609500 | 30600 | 30750 | 30750 | 30600 | 1516 |
| 236 | 20240902 | 144000 | 5545083350 | 30800 | 30950 | 30950 | 30800 | 371 |
| 237 | 20240902 | 143900 | 5533649000 | 30950 | 30900 | 30950 | 30800 | 1705 |
| 238 | 20240902 | 143800 | 5481098750 | 30950 | 30900 | 31000 | 30850 | 436 |
| 239 | 20240902 | 143700 | 5467618250 | 30850 | 30850 | 30850 | 30800 | 317 |
| 240 | 20240902 | 143600 | 5457838900 | 30850 | 30850 | 30950 | 30750 | 163 |
| 241 | 20240902 | 143500 | 5452810150 | 30850 | 30900 | 31050 | 30650 | 1058 |
| 242 | 20240902 | 143400 | 5420285100 | 31000 | 30700 | 31050 | 30300 | 2071 |
| 243 | 20240902 | 143300 | 5356951900 | 30700 | 31150 | 31150 | 30600 | 5064 |
| 244 | 20240902 | 143200 | 5200435150 | 31150 | 31150 | 31150 | 31000 | 1232 |
| 245 | 20240902 | 143100 | 5162119300 | 31100 | 31100 | 31150 | 30950 | 2138 |
| 246 | 20240902 | 143000 | 5095705250 | 31150 | 31050 | 31150 | 31000 | 2371 |
| 247 | 20240902 | 142900 | 5022118700 | 31050 | 31550 | 31550 | 31000 | 24574 |
| 248 | 20240902 | 142800 | 4254809600 | 31550 | 31550 | 31550 | 31450 | 1127 |
| 249 | 20240902 | 142700 | 4219362850 | 31550 | 31450 | 31550 | 31450 | 1150 |
| 250 | 20240902 | 142600 | 4183140600 | 31500 | 31500 | 31500 | 31450 | 20 |
| 251 | 20240902 | 142500 | 4182511100 | 31500 | 31500 | 31500 | 31500 | 18 |
| 252 | 20240902 | 142400 | 4181944100 | 31450 | 31500 | 31500 | 31450 | 12 |
| 253 | 20240902 | 142300 | 4181566350 | 31500 | 31500 | 31550 | 31500 | 316 |
| 254 | 20240902 | 142200 | 4171611900 | 31550 | 31500 | 31550 | 31500 | 136 |
| 255 | 20240902 | 142100 | 4167321350 | 31500 | 31500 | 31500 | 31500 | 88 |
| 256 | 20240902 | 142000 | 4164549350 | 31550 | 31500 | 31550 | 31500 | 504 |
| 257 | 20240902 | 141900 | 4148672650 | 31500 | 31500 | 31500 | 31450 | 575 |
| 258 | 20240902 | 141800 | 4130561700 | 31500 | 31500 | 31500 | 31500 | 14 |
| 259 | 20240902 | 141700 | 4130120700 | 31500 | 31550 | 31550 | 31500 | 2130 |
| 260 | 20240902 | 141600 | 4063025150 | 31550 | 31500 | 31550 | 31500 | 191 |
| 261 | 20240902 | 141500 | 4057008300 | 31550 | 31500 | 31600 | 31500 | 319 |
| 262 | 20240902 | 141400 | 4046943350 | 31550 | 31650 | 31650 | 31550 | 28 |
| 263 | 20240902 | 141300 | 4046058650 | 31650 | 31500 | 31700 | 31500 | 61 |
| 264 | 20240902 | 141200 | 4044136000 | 31550 | 31700 | 31700 | 31550 | 454 |
| 265 | 20240902 | 141100 | 4029810200 | 31700 | 31550 | 31700 | 31550 | 416 |
| 266 | 20240902 | 141000 | 4016684650 | 31550 | 31700 | 31700 | 31550 | 117 |
| 267 | 20240902 | 140900 | 4012991350 | 31700 | 31700 | 31700 | 31550 | 16 |
| 268 | 20240902 | 140800 | 4012484300 | 31700 | 31700 | 31700 | 31700 | 100 |
| 269 | 20240902 | 140700 | 4009314300 | 31700 | 31650 | 31700 | 31650 | 15 |
| 270 | 20240902 | 140600 | 4008839500 | 31650 | 31750 | 31750 | 31600 | 62 |
| 271 | 20240902 | 140500 | 4006879900 | 31750 | 31700 | 31750 | 31550 | 4451 |
| 272 | 20240902 | 140400 | 3866252350 | 31700 | 31750 | 31750 | 31700 | 30 |
| 273 | 20240902 | 140300 | 3865300900 | 31750 | 31750 | 31750 | 31750 | 13 |
| 274 | 20240902 | 140200 | 3864888150 | 31750 | 31750 | 31750 | 31750 | 23 |
| 275 | 20240902 | 140100 | 3864157900 | 31750 | 31750 | 31750 | 31650 | 158 |
| 276 | 20240902 | 140000 | 3859143000 | 31750 | 31750 | 31750 | 31750 | 14 |
| 277 | 20240902 | 135900 | 3858698500 | 31650 | 31750 | 31750 | 31650 | 27 |
| 278 | 20240902 | 135800 | 3857841350 | 31750 | 31750 | 31750 | 31750 | 13 |
| 279 | 20240902 | 135700 | 3857428600 | 31750 | 31750 | 31750 | 31750 | 16 |
| 280 | 20240902 | 135600 | 3856920600 | 31750 | 31700 | 31750 | 31700 | 19 |
| 281 | 20240902 | 135500 | 3856317700 | 31700 | 31700 | 31700 | 31700 | 11 |
| 282 | 20240902 | 135400 | 3855969000 | 31700 | 31700 | 31700 | 31650 | 127 |
| 283 | 20240902 | 135300 | 3851948100 | 31700 | 31700 | 31700 | 31600 | 285 |
| 284 | 20240902 | 135200 | 3842935900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 285 | 20240902 | 135100 | 3842935900 | 31700 | 31700 | 31700 | 31700 | 15 |
| 286 | 20240902 | 135000 | 3842460400 | 31700 | 31700 | 31700 | 31700 | 17 |
| 287 | 20240902 | 134900 | 3841921500 | 31700 | 31700 | 31700 | 31650 | 81 |
| 288 | 20240902 | 134800 | 3839355400 | 31600 | 31700 | 31700 | 31600 | 331 |
| 289 | 20240902 | 134700 | 3828879600 | 31700 | 31700 | 31700 | 31650 | 69 |
| 290 | 20240902 | 134600 | 3826695300 | 31700 | 31700 | 31700 | 31700 | 9 |
| 291 | 20240902 | 134500 | 3826410000 | 31650 | 31700 | 31700 | 31650 | 10 |
| 292 | 20240902 | 134400 | 3826093050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 293 | 20240902 | 134300 | 3826093050 | 31700 | 31700 | 31700 | 31700 | 83 |
| 294 | 20240902 | 134200 | 3823461950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 295 | 20240902 | 134100 | 3823461950 | 31700 | 31650 | 31700 | 31650 | 208 |
| 296 | 20240902 | 134000 | 3816878300 | 31700 | 31700 | 31700 | 31600 | 163 |
| 297 | 20240902 | 133900 | 3811714750 | 31700 | 31700 | 31700 | 31650 | 88 |
| 298 | 20240902 | 133800 | 3808929300 | 31700 | 31700 | 31700 | 31650 | 146 |
| 299 | 20240902 | 133700 | 3804307650 | 31700 | 31700 | 31700 | 31650 | 25 |
| 300 | 20240902 | 133600 | 3803515550 | 31650 | 31700 | 31700 | 31650 | 21 |
| 301 | 20240902 | 133500 | 3802850850 | 31700 | 31700 | 31700 | 31700 | 38 |
| 302 | 20240902 | 133400 | 3801646250 | 31650 | 31750 | 31750 | 31650 | 184 |
| 303 | 20240902 | 133300 | 3795820800 | 31750 | 31650 | 31750 | 31650 | 181 |
| 304 | 20240902 | 133200 | 3790083850 | 31800 | 31650 | 31800 | 31650 | 117 |
| 305 | 20240902 | 133100 | 3786378100 | 31800 | 31800 | 31800 | 31650 | 847 |
| 306 | 20240902 | 133000 | 3759523450 | 31800 | 31750 | 31850 | 31700 | 273 |
| 307 | 20240902 | 132900 | 3750854500 | 31850 | 31850 | 31850 | 31850 | 31 |
| 308 | 20240902 | 132800 | 3749867150 | 31850 | 31800 | 31900 | 31750 | 609 |
| 309 | 20240902 | 132700 | 3730506400 | 31900 | 31600 | 32000 | 31600 | 20658 |
| 310 | 20240902 | 132600 | 3071033050 | 31650 | 31650 | 31650 | 31650 | 7 |
| 311 | 20240902 | 132500 | 3070811500 | 31650 | 31650 | 31650 | 31650 | 19 |
| 312 | 20240902 | 132400 | 3070210150 | 31650 | 31650 | 31650 | 31600 | 80 |
| 313 | 20240902 | 132300 | 3067680150 | 31650 | 31650 | 31650 | 31650 | 40 |
| 314 | 20240902 | 132200 | 3066414150 | 31650 | 31700 | 31700 | 31650 | 155 |
| 315 | 20240902 | 132100 | 3061507650 | 31600 | 31600 | 31600 | 31600 | 30 |
| 316 | 20240902 | 132000 | 3060559650 | 31700 | 31600 | 31700 | 31600 | 223 |
| 317 | 20240902 | 131900 | 3053498750 | 31700 | 31700 | 31700 | 31700 | 11 |
| 318 | 20240902 | 131800 | 3053150050 | 31700 | 31700 | 31700 | 31700 | 6 |
| 319 | 20240902 | 131700 | 3052959850 | 31700 | 31650 | 31700 | 31650 | 631 |
| 320 | 20240902 | 131600 | 3032957600 | 31700 | 31700 | 31700 | 31600 | 1431 |
| 321 | 20240902 | 131500 | 2987665950 | 31700 | 31650 | 31700 | 31650 | 27 |
| 322 | 20240902 | 131400 | 2986811350 | 31700 | 31750 | 31750 | 31700 | 1879 |
| 323 | 20240902 | 131300 | 2927246350 | 31750 | 31700 | 31750 | 31700 | 555 |
| 324 | 20240902 | 131200 | 2909652600 | 31750 | 31750 | 31750 | 31700 | 26 |
| 325 | 20240902 | 131100 | 2908827150 | 31750 | 31750 | 31750 | 31750 | 17 |
| 326 | 20240902 | 131000 | 2908287400 | 31750 | 31750 | 31750 | 31750 | 22 |
| 327 | 20240902 | 130900 | 2907588900 | 31750 | 31750 | 31750 | 31750 | 13 |
| 328 | 20240902 | 130800 | 2907176150 | 31750 | 31750 | 31750 | 31750 | 17 |
| 329 | 20240902 | 130700 | 2906636400 | 31750 | 31750 | 31750 | 31750 | 20 |
| 330 | 20240902 | 130600 | 2906001400 | 31750 | 31700 | 31750 | 31700 | 150 |
| 331 | 20240902 | 130500 | 2901245850 | 31700 | 31750 | 31750 | 31700 | 22 |
| 332 | 20240902 | 130400 | 2900548100 | 31750 | 31750 | 31750 | 31750 | 15 |
| 333 | 20240902 | 130300 | 2900071850 | 31750 | 31750 | 31750 | 31750 | 17 |
| 334 | 20240902 | 130200 | 2899532100 | 31750 | 31750 | 31750 | 31750 | 13 |
| 335 | 20240902 | 130100 | 2899119350 | 31750 | 31750 | 31750 | 31700 | 663 |
| 336 | 20240902 | 130000 | 2878094150 | 31700 | 31750 | 31750 | 31700 | 22 |
| 337 | 20240902 | 125900 | 2877395700 | 31750 | 31750 | 31750 | 31750 | 4 |
| 338 | 20240902 | 125800 | 2877268700 | 31750 | 31750 | 31750 | 31750 | 118 |
| 339 | 20240902 | 125700 | 2873522200 | 31750 | 31750 | 31750 | 31750 | 13 |
| 340 | 20240902 | 125600 | 2873109450 | 31750 | 31750 | 31750 | 31750 | 18 |
| 341 | 20240902 | 125500 | 2872537950 | 31750 | 31750 | 31750 | 31750 | 20 |
| 342 | 20240902 | 125400 | 2871902950 | 31750 | 31750 | 31750 | 31750 | 11 |
| 343 | 20240902 | 125300 | 2871553700 | 31750 | 31750 | 31750 | 31750 | 12 |
| 344 | 20240902 | 125200 | 2871172700 | 31750 | 31750 | 31750 | 31750 | 4 |
| 345 | 20240902 | 125100 | 2871045700 | 31750 | 31750 | 31750 | 31750 | 14 |
| 346 | 20240902 | 125000 | 2870601200 | 31750 | 31750 | 31750 | 31750 | 22 |
| 347 | 20240902 | 124900 | 2869902700 | 31750 | 31750 | 31750 | 31750 | 10 |
| 348 | 20240902 | 124800 | 2869585200 | 31750 | 31750 | 31750 | 31750 | 10 |
| 349 | 20240902 | 124700 | 2869267700 | 31700 | 31750 | 31750 | 31700 | 55 |
| 350 | 20240902 | 124600 | 2867523200 | 31750 | 31750 | 31750 | 31750 | 1123 |
| 351 | 20240902 | 124500 | 2831867950 | 31800 | 31800 | 31800 | 31800 | 16 |
| 352 | 20240902 | 124400 | 2831359150 | 31800 | 31800 | 31800 | 31800 | 126 |
| 353 | 20240902 | 124300 | 2827352350 | 31800 | 31800 | 31800 | 31800 | 10 |
| 354 | 20240902 | 124200 | 2827034350 | 31750 | 31800 | 31800 | 31750 | 19 |
| 355 | 20240902 | 124100 | 2826430600 | 31800 | 31750 | 31800 | 31750 | 443 |
| 356 | 20240902 | 124000 | 2812364700 | 31750 | 31800 | 31800 | 31750 | 70 |
| 357 | 20240902 | 123900 | 2810141200 | 31800 | 31800 | 31800 | 31800 | 29 |
| 358 | 20240902 | 123800 | 2809219000 | 31800 | 31750 | 31800 | 31750 | 5 |
| 359 | 20240902 | 123700 | 2809060050 | 31800 | 31800 | 31800 | 31800 | 29 |
| 360 | 20240902 | 123600 | 2808137850 | 31800 | 31800 | 31800 | 31800 | 10 |
| 361 | 20240902 | 123500 | 2807819850 | 31800 | 31800 | 31800 | 31800 | 26 |
| 362 | 20240902 | 123400 | 2806993050 | 31800 | 31800 | 31800 | 31800 | 29 |
| 363 | 20240902 | 123300 | 2806070850 | 31800 | 31800 | 31800 | 31750 | 13 |
| 364 | 20240902 | 123200 | 2805657550 | 31800 | 31800 | 31800 | 31800 | 22 |
| 365 | 20240902 | 123100 | 2804957950 | 31800 | 31750 | 31800 | 31750 | 32 |
| 366 | 20240902 | 123000 | 2803940850 | 31800 | 31800 | 31800 | 31800 | 19 |
| 367 | 20240902 | 122900 | 2803336650 | 31800 | 31850 | 31850 | 31800 | 32 |
| 368 | 20240902 | 122800 | 2802317750 | 31850 | 31850 | 31850 | 31800 | 34 |
| 369 | 20240902 | 122700 | 2801235100 | 31850 | 31800 | 31850 | 31800 | 18 |
| 370 | 20240902 | 122600 | 2800662050 | 31750 | 31850 | 31850 | 31750 | 19 |
| 371 | 20240902 | 122500 | 2800057500 | 31850 | 31850 | 31850 | 31850 | 19 |
| 372 | 20240902 | 122400 | 2799452350 | 31850 | 31850 | 31850 | 31850 | 26 |
| 373 | 20240902 | 122300 | 2798624250 | 31850 | 31850 | 31850 | 31850 | 23 |
| 374 | 20240902 | 122200 | 2797891700 | 31800 | 31850 | 31850 | 31800 | 49 |
| 375 | 20240902 | 122100 | 2796332900 | 31850 | 31850 | 31850 | 31850 | 17 |
| 376 | 20240902 | 122000 | 2795791450 | 31850 | 31850 | 31850 | 31850 | 151 |
| 377 | 20240902 | 121900 | 2790982100 | 31850 | 31850 | 31850 | 31850 | 30 |
| 378 | 20240902 | 121800 | 2790026600 | 31850 | 31850 | 31850 | 31850 | 28 |
| 379 | 20240902 | 121700 | 2789134800 | 31850 | 31850 | 31850 | 31800 | 47 |
| 380 | 20240902 | 121600 | 2787639450 | 31850 | 31850 | 31850 | 31850 | 19 |
| 381 | 20240902 | 121500 | 2787034300 | 31850 | 31850 | 31850 | 31850 | 27 |
| 382 | 20240902 | 121400 | 2786174350 | 31850 | 31850 | 31850 | 31850 | 12 |
| 383 | 20240902 | 121300 | 2785792150 | 31850 | 31850 | 31850 | 31850 | 177 |
| 384 | 20240902 | 121200 | 2780154700 | 31850 | 31850 | 31850 | 31850 | 1870 |
| 385 | 20240902 | 121100 | 2720595200 | 31850 | 31850 | 31850 | 31850 | 28 |
| 386 | 20240902 | 121000 | 2719703400 | 31850 | 31850 | 31850 | 31850 | 24 |
| 387 | 20240902 | 120900 | 2718939000 | 31800 | 31800 | 31800 | 31800 | 683 |
| 388 | 20240902 | 120800 | 2697219600 | 31800 | 31850 | 31850 | 31800 | 372 |
| 389 | 20240902 | 120700 | 2685387700 | 31850 | 31850 | 31850 | 31850 | 13 |
| 390 | 20240902 | 120600 | 2684973650 | 31850 | 31850 | 31850 | 31850 | 10 |
| 391 | 20240902 | 120500 | 2684655150 | 31800 | 31850 | 31850 | 31800 | 15 |
| 392 | 20240902 | 120400 | 2684177550 | 31850 | 31850 | 31850 | 31850 | 28 |
| 393 | 20240902 | 120300 | 2683285750 | 31850 | 31850 | 31850 | 31850 | 10 |
| 394 | 20240902 | 120200 | 2682967250 | 31800 | 31850 | 31850 | 31800 | 277 |
| 395 | 20240902 | 120100 | 2674144850 | 31850 | 31850 | 31850 | 31850 | 14 |
| 396 | 20240902 | 120000 | 2673698950 | 31850 | 31850 | 31850 | 31850 | 42 |
| 397 | 20240902 | 115900 | 2672361250 | 31750 | 31850 | 31850 | 31750 | 29 |
| 398 | 20240902 | 115800 | 2671440400 | 31850 | 31850 | 31850 | 31850 | 35 |
| 399 | 20240902 | 115700 | 2670325650 | 31850 | 31850 | 31850 | 31850 | 131 |
| 400 | 20240902 | 115600 | 2666153300 | 31850 | 31800 | 31850 | 31800 | 163 |
| 401 | 20240902 | 115500 | 2660969600 | 31850 | 31800 | 31850 | 31800 | 784 |
| 402 | 20240902 | 115400 | 2636038350 | 31800 | 31750 | 31800 | 31750 | 242 |
| 403 | 20240902 | 115300 | 2628354600 | 31750 | 31750 | 31750 | 31700 | 117 |
| 404 | 20240902 | 115200 | 2624640400 | 31700 | 31750 | 31750 | 31700 | 30 |
| 405 | 20240902 | 115100 | 2623688400 | 31750 | 31750 | 31750 | 31750 | 11 |
| 406 | 20240902 | 115000 | 2623339150 | 31750 | 31750 | 31750 | 31750 | 31 |
| 407 | 20240902 | 114900 | 2622354900 | 31750 | 31750 | 31750 | 31700 | 109 |
| 408 | 20240902 | 114800 | 2618894300 | 31750 | 31750 | 31750 | 31700 | 24 |
| 409 | 20240902 | 114700 | 2618132550 | 31750 | 31750 | 31750 | 31700 | 22 |
| 410 | 20240902 | 114600 | 2617434100 | 31750 | 31750 | 31750 | 31750 | 30 |
| 411 | 20240902 | 114500 | 2616481600 | 31750 | 31750 | 31750 | 31750 | 9 |
| 412 | 20240902 | 114400 | 2616195850 | 31750 | 31750 | 31750 | 31750 | 31 |
| 413 | 20240902 | 114300 | 2615211600 | 31750 | 31750 | 31750 | 31750 | 112 |
| 414 | 20240902 | 114200 | 2611655600 | 31750 | 31750 | 31750 | 31750 | 1031 |
| 415 | 20240902 | 114100 | 2578921350 | 31750 | 31750 | 31750 | 31750 | 33 |
| 416 | 20240902 | 114000 | 2577873600 | 31750 | 31750 | 31750 | 31750 | 189 |
| 417 | 20240902 | 113900 | 2571872850 | 31700 | 31750 | 31750 | 31700 | 32 |
| 418 | 20240902 | 113800 | 2570856950 | 31750 | 31750 | 31750 | 31750 | 37 |
| 419 | 20240902 | 113700 | 2569682200 | 31750 | 31800 | 31800 | 31750 | 11 |
| 420 | 20240902 | 113600 | 2569332500 | 31800 | 31750 | 31800 | 31700 | 418 |
| 421 | 20240902 | 113500 | 2556060950 | 31750 | 31750 | 31750 | 31750 | 324 |
| 422 | 20240902 | 113400 | 2545773950 | 31750 | 31750 | 31750 | 31750 | 30 |
| 423 | 20240902 | 113300 | 2544821450 | 31750 | 31750 | 31750 | 31700 | 114 |
| 424 | 20240902 | 113200 | 2541202450 | 31750 | 31750 | 31750 | 31750 | 18 |
| 425 | 20240902 | 113100 | 2540630950 | 31750 | 31700 | 31750 | 31700 | 68 |
| 426 | 20240902 | 113000 | 2538474450 | 31750 | 31750 | 31750 | 31750 | 13 |
| 427 | 20240902 | 112900 | 2538061700 | 31750 | 31750 | 31750 | 31750 | 62 |
| 428 | 20240902 | 112800 | 2536093200 | 31700 | 31800 | 31800 | 31700 | 34 |
| 429 | 20240902 | 112700 | 2535014100 | 31800 | 31800 | 31800 | 31800 | 10 |
| 430 | 20240902 | 112600 | 2534696100 | 31800 | 31800 | 31800 | 31800 | 10 |
| 431 | 20240902 | 112500 | 2534378100 | 31800 | 31800 | 31800 | 31800 | 169 |
| 432 | 20240902 | 112400 | 2529003900 | 31800 | 31800 | 31800 | 31800 | 30 |
| 433 | 20240902 | 112300 | 2528049900 | 31850 | 31850 | 31850 | 31850 | 10 |
| 434 | 20240902 | 112200 | 2527731400 | 31850 | 31800 | 31850 | 31800 | 30 |
| 435 | 20240902 | 112100 | 2526776450 | 31850 | 31850 | 31850 | 31850 | 649 |
| 436 | 20240902 | 112000 | 2506105800 | 31750 | 31850 | 31850 | 31750 | 1041 |
| 437 | 20240902 | 111900 | 2473052050 | 31850 | 31850 | 31850 | 31800 | 23 |
| 438 | 20240902 | 111800 | 2472319550 | 31850 | 31850 | 31850 | 31850 | 20 |
| 439 | 20240902 | 111700 | 2471682550 | 31850 | 31850 | 31850 | 31850 | 21 |
| 440 | 20240902 | 111600 | 2471013700 | 31850 | 31850 | 31850 | 31850 | 11 |
| 441 | 20240902 | 111500 | 2470663350 | 31850 | 31750 | 31850 | 31750 | 322 |
| 442 | 20240902 | 111400 | 2460438650 | 31750 | 31750 | 31750 | 31750 | 728 |
| 443 | 20240902 | 111300 | 2437324650 | 31750 | 31700 | 31850 | 31700 | 682 |
| 444 | 20240902 | 111200 | 2415704300 | 31700 | 31700 | 31700 | 31700 | 29 |
| 445 | 20240902 | 111100 | 2414785000 | 31700 | 31650 | 31700 | 31650 | 54 |
| 446 | 20240902 | 111000 | 2413075700 | 31700 | 31700 | 31700 | 31700 | 23 |
| 447 | 20240902 | 110900 | 2412346600 | 31700 | 31700 | 31700 | 31700 | 16 |
| 448 | 20240902 | 110800 | 2411839400 | 31700 | 31700 | 31700 | 31700 | 8 |
| 449 | 20240902 | 110700 | 2411585800 | 31700 | 31700 | 31700 | 31700 | 34 |
| 450 | 20240902 | 110600 | 2410508000 | 31700 | 31650 | 31700 | 31650 | 20 |
| 451 | 20240902 | 110500 | 2409874850 | 31700 | 31700 | 31700 | 31700 | 21 |
| 452 | 20240902 | 110400 | 2409209150 | 31700 | 31700 | 31700 | 31650 | 85 |
| 453 | 20240902 | 110300 | 2406517200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 454 | 20240902 | 110200 | 2406517200 | 31700 | 31700 | 31700 | 31700 | 22 |
| 455 | 20240902 | 110100 | 2405819800 | 31700 | 31700 | 31700 | 31700 | 135 |
| 456 | 20240902 | 110000 | 2401540300 | 31650 | 31650 | 31650 | 31650 | 53 |
| 457 | 20240902 | 105900 | 2399862850 | 31700 | 31700 | 31700 | 31650 | 221 |
| 458 | 20240902 | 105800 | 2392859400 | 31700 | 31700 | 31700 | 31650 | 690 |
| 459 | 20240902 | 105700 | 2370989750 | 31700 | 31700 | 31700 | 31700 | 68 |
| 460 | 20240902 | 105600 | 2368834150 | 31700 | 31700 | 31700 | 31700 | 10 |
| 461 | 20240902 | 105500 | 2368517150 | 31700 | 31700 | 31700 | 31700 | 3 |
| 462 | 20240902 | 105400 | 2368422050 | 31700 | 31750 | 31750 | 31650 | 28 |
| 463 | 20240902 | 105300 | 2367534250 | 31750 | 31750 | 31750 | 31700 | 110 |
| 464 | 20240902 | 105200 | 2364045300 | 31750 | 31750 | 31750 | 31700 | 113 |
| 465 | 20240902 | 105100 | 2360462900 | 31700 | 31850 | 31850 | 31700 | 2044 |
| 466 | 20240902 | 105000 | 2295618150 | 31850 | 31850 | 31850 | 31750 | 3436 |
| 467 | 20240902 | 104900 | 2186367400 | 31800 | 31900 | 31900 | 31800 | 76 |
| 468 | 20240902 | 104800 | 2183948000 | 31900 | 31900 | 31900 | 31900 | 16 |
| 469 | 20240902 | 104700 | 2183437600 | 31900 | 31900 | 31900 | 31800 | 110 |
| 470 | 20240902 | 104600 | 2179928700 | 31900 | 31900 | 31900 | 31900 | 32 |
| 471 | 20240902 | 104500 | 2178907900 | 31900 | 31900 | 31900 | 31850 | 27 |
| 472 | 20240902 | 104400 | 2178046650 | 31900 | 31900 | 31900 | 31850 | 371 |
| 473 | 20240902 | 104300 | 2166228750 | 31900 | 31950 | 31950 | 31900 | 12 |
| 474 | 20240902 | 104200 | 2165845450 | 31900 | 31850 | 31900 | 31850 | 1197 |
| 475 | 20240902 | 104100 | 2127664750 | 31900 | 31900 | 31900 | 31900 | 36 |
| 476 | 20240902 | 104000 | 2126516350 | 31900 | 31850 | 31900 | 31850 | 152 |
| 477 | 20240902 | 103900 | 2121669700 | 31900 | 31900 | 31900 | 31800 | 33 |
| 478 | 20240902 | 103800 | 2120618700 | 31900 | 31900 | 31900 | 31800 | 116 |
| 479 | 20240902 | 103700 | 2116925700 | 31900 | 31900 | 31900 | 31850 | 55 |
| 480 | 20240902 | 103600 | 2115173800 | 31900 | 31850 | 31900 | 31800 | 219 |
| 481 | 20240902 | 103500 | 2108196550 | 31900 | 31850 | 31900 | 31850 | 25 |
| 482 | 20240902 | 103400 | 2107399550 | 31850 | 31850 | 31850 | 31850 | 109 |
| 483 | 20240902 | 103300 | 2103927900 | 31850 | 31850 | 31850 | 31800 | 56 |
| 484 | 20240902 | 103200 | 2102144450 | 31850 | 31850 | 31850 | 31850 | 43 |
| 485 | 20240902 | 103100 | 2100774900 | 31850 | 31850 | 31850 | 31850 | 6 |
| 486 | 20240902 | 103000 | 2100583800 | 31850 | 31850 | 31850 | 31850 | 15 |
| 487 | 20240902 | 102900 | 2100106050 | 31900 | 31900 | 31900 | 31800 | 220 |
| 488 | 20240902 | 102800 | 2093100400 | 31900 | 31900 | 31900 | 31800 | 34 |
| 489 | 20240902 | 102700 | 2092017800 | 31900 | 31850 | 31900 | 31850 | 23 |
| 490 | 20240902 | 102600 | 2091284800 | 31850 | 31900 | 31900 | 31850 | 559 |
| 491 | 20240902 | 102500 | 2073480500 | 31900 | 31900 | 31900 | 31900 | 18 |
| 492 | 20240902 | 102400 | 2072906300 | 31900 | 31900 | 31900 | 31900 | 17 |
| 493 | 20240902 | 102300 | 2072364000 | 31850 | 31900 | 31900 | 31850 | 443 |
| 494 | 20240902 | 102200 | 2058248850 | 31900 | 31900 | 31900 | 31900 | 17 |
| 495 | 20240902 | 102100 | 2057706550 | 31850 | 31900 | 31900 | 31850 | 758 |
| 496 | 20240902 | 102000 | 2033563400 | 31900 | 31900 | 31900 | 31900 | 35 |
| 497 | 20240902 | 101900 | 2032446900 | 31900 | 31900 | 31900 | 31900 | 76 |
| 498 | 20240902 | 101800 | 2030022500 | 31900 | 31900 | 31900 | 31900 | 46 |
| 499 | 20240902 | 101700 | 2028555100 | 31900 | 31900 | 31900 | 31900 | 42 |
| 500 | 20240902 | 101600 | 2027215300 | 31900 | 31900 | 31900 | 31900 | 17 |
| 501 | 20240902 | 101500 | 2026673000 | 31900 | 31900 | 31900 | 31850 | 28 |
| 502 | 20240902 | 101400 | 2025779950 | 31900 | 31900 | 31900 | 31850 | 776 |
| 503 | 20240902 | 101300 | 2001060550 | 31900 | 31850 | 31900 | 31850 | 17 |
| 504 | 20240902 | 101200 | 2000518700 | 31850 | 31850 | 31850 | 31850 | 30 |
| 505 | 20240902 | 101100 | 1999563200 | 31800 | 31850 | 31850 | 31800 | 313 |
| 506 | 20240902 | 101000 | 1989596650 | 31850 | 31850 | 31850 | 31800 | 156 |
| 507 | 20240902 | 100900 | 1984628100 | 31850 | 31850 | 31850 | 31850 | 93 |
| 508 | 20240902 | 100800 | 1981666050 | 31850 | 31850 | 31850 | 31850 | 6 |
| 509 | 20240902 | 100700 | 1981474950 | 31850 | 31850 | 31850 | 31800 | 32 |
| 510 | 20240902 | 100600 | 1980456000 | 31850 | 31800 | 31850 | 31800 | 520 |
| 511 | 20240902 | 100500 | 1963919200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 512 | 20240902 | 100400 | 1963919200 | 31800 | 31850 | 31850 | 31800 | 32 |
| 513 | 20240902 | 100300 | 1962900100 | 31850 | 31900 | 31900 | 31850 | 843 |
| 514 | 20240902 | 100200 | 1936050050 | 31850 | 31850 | 31850 | 31850 | 533 |
| 515 | 20240902 | 100100 | 1919074000 | 31900 | 31900 | 31900 | 31900 | 104 |
| 516 | 20240902 | 100000 | 1915756400 | 31900 | 31850 | 31900 | 31850 | 35 |
| 517 | 20240902 | 095900 | 1914640500 | 31900 | 31900 | 31900 | 31850 | 24 |
| 518 | 20240902 | 095800 | 1913874950 | 31900 | 31900 | 31900 | 31850 | 1015 |
| 519 | 20240902 | 095700 | 1881546450 | 31900 | 31900 | 31900 | 31900 | 273 |
| 520 | 20240902 | 095600 | 1872837750 | 31900 | 31900 | 31900 | 31900 | 80 |
| 521 | 20240902 | 095500 | 1870285750 | 31900 | 31900 | 31900 | 31900 | 1018 |
| 522 | 20240902 | 095400 | 1837811550 | 31900 | 31850 | 31900 | 31850 | 668 |
| 523 | 20240902 | 095300 | 1816535100 | 31850 | 31850 | 31850 | 31850 | 376 |
| 524 | 20240902 | 095200 | 1804559500 | 31850 | 31850 | 31900 | 31850 | 2384 |
| 525 | 20240902 | 095100 | 1728626900 | 31900 | 31800 | 31900 | 31800 | 1532 |
| 526 | 20240902 | 095000 | 1679847700 | 31800 | 31800 | 31800 | 31800 | 11 |
| 527 | 20240902 | 094900 | 1679497900 | 31800 | 31800 | 31800 | 31750 | 122 |
| 528 | 20240902 | 094800 | 1675623300 | 31800 | 31800 | 31800 | 31750 | 61 |
| 529 | 20240902 | 094700 | 1673683650 | 31800 | 31800 | 31800 | 31750 | 269 |
| 530 | 20240902 | 094600 | 1665129900 | 31800 | 31800 | 31800 | 31750 | 217 |
| 531 | 20240902 | 094500 | 1658239300 | 31800 | 31750 | 31800 | 31750 | 392 |
| 532 | 20240902 | 094400 | 1645781200 | 31750 | 31800 | 31800 | 31750 | 39 |
| 533 | 20240902 | 094300 | 1644542250 | 31800 | 31800 | 31800 | 31750 | 108 |
| 534 | 20240902 | 094200 | 1641108600 | 31800 | 31800 | 31800 | 31800 | 110 |
| 535 | 20240902 | 094100 | 1637610600 | 31800 | 31750 | 31800 | 31750 | 51 |
| 536 | 20240902 | 094000 | 1635991050 | 31750 | 31750 | 31750 | 31750 | 455 |
| 537 | 20240902 | 093900 | 1621544800 | 31800 | 31800 | 31800 | 31800 | 24 |
| 538 | 20240902 | 093800 | 1620781600 | 31800 | 31750 | 31800 | 31750 | 161 |
| 539 | 20240902 | 093700 | 1615669050 | 31750 | 31750 | 31750 | 31750 | 62 |
| 540 | 20240902 | 093600 | 1613700550 | 31750 | 31750 | 31750 | 31750 | 13 |
| 541 | 20240902 | 093500 | 1613287800 | 31750 | 31750 | 31750 | 31750 | 120 |
| 542 | 20240902 | 093400 | 1609477800 | 31750 | 31750 | 31750 | 31750 | 46 |
| 543 | 20240902 | 093300 | 1608017300 | 31750 | 31750 | 31750 | 31750 | 290 |
| 544 | 20240902 | 093200 | 1598809800 | 31800 | 31800 | 31800 | 31800 | 205 |
| 545 | 20240902 | 093100 | 1592290800 | 31800 | 31800 | 31800 | 31700 | 52 |
| 546 | 20240902 | 093000 | 1590637700 | 31800 | 31800 | 31800 | 31700 | 55 |
| 547 | 20240902 | 092900 | 1588888900 | 31800 | 31750 | 31800 | 31700 | 901 |
| 548 | 20240902 | 092800 | 1560313700 | 31750 | 31750 | 31750 | 31750 | 145 |
| 549 | 20240902 | 092700 | 1555709950 | 31750 | 31750 | 31750 | 31700 | 40 |
| 550 | 20240902 | 092600 | 1554441150 | 31750 | 31750 | 31750 | 31750 | 135 |
| 551 | 20240902 | 092500 | 1550154900 | 31750 | 31800 | 31800 | 31750 | 81 |
| 552 | 20240902 | 092400 | 1547580700 | 31750 | 31650 | 31750 | 31650 | 1350 |
| 553 | 20240902 | 092300 | 1504775050 | 31650 | 31650 | 31650 | 31650 | 213 |
| 554 | 20240902 | 092200 | 1498033600 | 31750 | 31700 | 31750 | 31700 | 131 |
| 555 | 20240902 | 092100 | 1493879500 | 31650 | 31700 | 31700 | 31650 | 9 |
| 556 | 20240902 | 092000 | 1493594350 | 31700 | 31650 | 31700 | 31650 | 108 |
| 557 | 20240902 | 091900 | 1490170950 | 31650 | 31750 | 31750 | 31650 | 119 |
| 558 | 20240902 | 091800 | 1486403150 | 31750 | 31750 | 31750 | 31650 | 634 |
| 559 | 20240902 | 091700 | 1466316350 | 31750 | 31700 | 31750 | 31650 | 456 |
| 560 | 20240902 | 091600 | 1451852850 | 31700 | 31700 | 31700 | 31700 | 28 |
| 561 | 20240902 | 091500 | 1450965250 | 31700 | 31700 | 31700 | 31700 | 47 |
| 562 | 20240902 | 091400 | 1449475350 | 31650 | 31700 | 31700 | 31650 | 361 |
| 563 | 20240902 | 091300 | 1438042550 | 31650 | 31650 | 31700 | 31650 | 280 |
| 564 | 20240902 | 091200 | 1429180150 | 31700 | 31700 | 31800 | 31650 | 488 |
| 565 | 20240902 | 091100 | 1413721650 | 31700 | 31750 | 31750 | 31650 | 1217 |
| 566 | 20240902 | 091000 | 1375177850 | 31750 | 31750 | 31800 | 31650 | 651 |
| 567 | 20240902 | 090900 | 1354534300 | 31800 | 31750 | 31800 | 31700 | 591 |
| 568 | 20240902 | 090800 | 1335783400 | 31750 | 31800 | 31800 | 31750 | 242 |
| 569 | 20240902 | 090700 | 1328099500 | 31800 | 31750 | 31800 | 31700 | 819 |
| 570 | 20240902 | 090600 | 1302086250 | 31800 | 31850 | 31850 | 31650 | 1525 |
| 571 | 20240902 | 090500 | 1253686800 | 31900 | 31950 | 32100 | 31700 | 10713 |
| 572 | 20240902 | 090400 | 911638950 | 31950 | 31900 | 32000 | 31800 | 6225 |
| 573 | 20240902 | 090300 | 712949250 | 31900 | 31700 | 31900 | 31600 | 4465 |
| 574 | 20240902 | 090200 | 571292000 | 31700 | 31650 | 31700 | 31600 | 2668 |
| 575 | 20240902 | 090100 | 486786750 | 31700 | 31650 | 31800 | 31600 | 9045 |
| 576 | 20240902 | 090000 | 200008600 | 31600 | 31500 | 31650 | 31450 | 6316 |