31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 184500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 3661 |
| 3 | 20240903 | 184400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20240903 | 184300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20240903 | 184200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20240903 | 184100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20240903 | 184000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20240903 | 183900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20240903 | 183800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20240903 | 183700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20240903 | 183600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20240903 | 183500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20240903 | 183400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20240903 | 183300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20240903 | 183200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20240903 | 183100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20240903 | 183000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20240903 | 182900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20240903 | 182800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20240903 | 182700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20240903 | 182600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20240903 | 182500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20240903 | 182400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20240903 | 182300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20240903 | 182200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20240903 | 182100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20240903 | 182000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20240903 | 181900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20240903 | 181800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20240903 | 181700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20240903 | 181600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20240903 | 181500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 3661 |
| 33 | 20240903 | 181400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20240903 | 181300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20240903 | 181200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20240903 | 181100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20240903 | 181000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20240903 | 180900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20240903 | 180800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20240903 | 180700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20240903 | 180600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20240903 | 180500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20240903 | 180400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20240903 | 180300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20240903 | 180200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20240903 | 180100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20240903 | 180000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20240903 | 175900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20240903 | 175800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20240903 | 175700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20240903 | 175600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20240903 | 175500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20240903 | 175400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20240903 | 175300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20240903 | 175200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20240903 | 175100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20240903 | 175000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20240903 | 174900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20240903 | 174800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20240903 | 174700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20240903 | 174600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20240903 | 174500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 3661 |
| 63 | 20240903 | 174400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20240903 | 174300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20240903 | 174200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20240903 | 174100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20240903 | 174000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20240903 | 173900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20240903 | 173800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20240903 | 173700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20240903 | 173600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20240903 | 173500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20240903 | 173400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20240903 | 173300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20240903 | 173200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20240903 | 173100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20240903 | 173000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20240903 | 172900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20240903 | 172800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20240903 | 172700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20240903 | 172600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20240903 | 172500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20240903 | 172400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20240903 | 172300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20240903 | 172200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20240903 | 172100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20240903 | 172000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20240903 | 171900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20240903 | 171800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20240903 | 171700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20240903 | 171600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20240903 | 171500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 3661 |
| 93 | 20240903 | 171400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20240903 | 171300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20240903 | 171200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20240903 | 171100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20240903 | 171000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20240903 | 170900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20240903 | 170800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20240903 | 170700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20240903 | 170600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20240903 | 170500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20240903 | 170400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20240903 | 170300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20240903 | 170200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20240903 | 170100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20240903 | 170000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20240903 | 165900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20240903 | 165800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20240903 | 165700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20240903 | 165600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20240903 | 165500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20240903 | 165400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20240903 | 165300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20240903 | 165200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20240903 | 165100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20240903 | 165000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20240903 | 164900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20240903 | 164800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20240903 | 164700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20240903 | 164600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20240903 | 164500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 3661 |
| 123 | 20240903 | 164400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20240903 | 164300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20240903 | 164200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20240903 | 164100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20240903 | 164000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20240903 | 163900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20240903 | 163800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20240903 | 163700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20240903 | 163600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20240903 | 163500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20240903 | 163400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20240903 | 163300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20240903 | 163200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20240903 | 163100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20240903 | 163000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20240903 | 162900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20240903 | 162800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20240903 | 162700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20240903 | 162600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20240903 | 162500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20240903 | 162400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20240903 | 162300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20240903 | 162200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20240903 | 162100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20240903 | 162000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20240903 | 161900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20240903 | 161800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20240903 | 161700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20240903 | 161600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20240903 | 161500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 3661 |
| 153 | 20240903 | 161400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20240903 | 161300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20240903 | 161200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20240903 | 161100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20240903 | 161000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20240903 | 160900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20240903 | 160800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20240903 | 160700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20240903 | 160600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20240903 | 160500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20240903 | 160400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20240903 | 160300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20240903 | 160200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20240903 | 160100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20240903 | 160000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20240903 | 155900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20240903 | 155800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20240903 | 155700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20240903 | 155600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20240903 | 155500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20240903 | 155400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20240903 | 155300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20240903 | 155200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20240903 | 155100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20240903 | 155000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20240903 | 154900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20240903 | 154800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20240903 | 154700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20240903 | 154600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20240903 | 154500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 3661 |
| 183 | 20240903 | 154400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20240903 | 154300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20240903 | 154200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20240903 | 154100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20240903 | 154000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20240903 | 153900 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20240903 | 153800 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20240903 | 153700 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20240903 | 153600 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20240903 | 153500 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20240903 | 153400 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20240903 | 153300 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20240903 | 153200 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20240903 | 153100 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20240903 | 153000 | 4942810000 | 31900 | 31900 | 31900 | 31900 | 3661 |
| 198 | 20240903 | 152900 | 4826024100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20240903 | 152800 | 4826024100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20240903 | 152700 | 4826024100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20240903 | 152600 | 4826024100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20240903 | 152500 | 4826024100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20240903 | 152400 | 4826024100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20240903 | 152300 | 4826024100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20240903 | 152200 | 4826024100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20240903 | 152100 | 4826024100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20240903 | 152000 | 4826024100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20240903 | 151900 | 4826024100 | 31900 | 31900 | 31900 | 31850 | 79 |
| 209 | 20240903 | 151800 | 4823507600 | 31900 | 31850 | 31900 | 31850 | 200 |
| 210 | 20240903 | 151700 | 4817128000 | 31850 | 31900 | 31950 | 31850 | 715 |
| 211 | 20240903 | 151600 | 4794324700 | 31850 | 31850 | 31950 | 31850 | 1162 |
| 212 | 20240903 | 151500 | 4757267100 | 31900 | 31950 | 31950 | 31850 | 293 |
| 213 | 20240903 | 151400 | 4747932850 | 31850 | 31950 | 31950 | 31850 | 233 |
| 214 | 20240903 | 151300 | 4740501700 | 31850 | 31850 | 31950 | 31850 | 716 |
| 215 | 20240903 | 151200 | 4717673800 | 31850 | 31850 | 31900 | 31850 | 259 |
| 216 | 20240903 | 151100 | 4709421450 | 31900 | 31950 | 31950 | 31900 | 373 |
| 217 | 20240903 | 151000 | 4697519500 | 31900 | 31800 | 31950 | 31800 | 404 |
| 218 | 20240903 | 150900 | 4684633050 | 31900 | 31850 | 31900 | 31800 | 630 |
| 219 | 20240903 | 150800 | 4664562950 | 31900 | 31850 | 31900 | 31850 | 460 |
| 220 | 20240903 | 150700 | 4649903900 | 31850 | 31900 | 31900 | 31800 | 431 |
| 221 | 20240903 | 150600 | 4636179150 | 31900 | 31850 | 32000 | 31850 | 918 |
| 222 | 20240903 | 150500 | 4606872300 | 31850 | 31850 | 31900 | 31850 | 190 |
| 223 | 20240903 | 150400 | 4600815900 | 31850 | 31900 | 31900 | 31850 | 758 |
| 224 | 20240903 | 150300 | 4576669500 | 31900 | 31900 | 31950 | 31850 | 791 |
| 225 | 20240903 | 150200 | 4551432550 | 31950 | 31950 | 31950 | 31900 | 333 |
| 226 | 20240903 | 150100 | 4540804850 | 31900 | 31950 | 32000 | 31900 | 429 |
| 227 | 20240903 | 150000 | 4527107500 | 31900 | 31950 | 31950 | 31900 | 492 |
| 228 | 20240903 | 145900 | 4511409200 | 31950 | 31900 | 31950 | 31900 | 393 |
| 229 | 20240903 | 145800 | 4498857450 | 31900 | 31950 | 31950 | 31900 | 435 |
| 230 | 20240903 | 145700 | 4484973300 | 31950 | 31900 | 31950 | 31900 | 644 |
| 231 | 20240903 | 145600 | 4464414350 | 31900 | 31850 | 31950 | 31850 | 1022 |
| 232 | 20240903 | 145500 | 4431822050 | 31850 | 31900 | 31900 | 31800 | 498 |
| 233 | 20240903 | 145400 | 4415948100 | 31900 | 31850 | 31900 | 31800 | 560 |
| 234 | 20240903 | 145300 | 4398111200 | 31850 | 31900 | 31900 | 31850 | 1268 |
| 235 | 20240903 | 145200 | 4357695400 | 31900 | 31900 | 31950 | 31850 | 999 |
| 236 | 20240903 | 145100 | 4325843150 | 31850 | 31850 | 31950 | 31850 | 497 |
| 237 | 20240903 | 145000 | 4310003600 | 31950 | 31900 | 31950 | 31850 | 861 |
| 238 | 20240903 | 144900 | 4282550700 | 31850 | 31850 | 31950 | 31850 | 1385 |
| 239 | 20240903 | 144800 | 4238366200 | 31850 | 31900 | 31950 | 31850 | 686 |
| 240 | 20240903 | 144700 | 4216482700 | 31900 | 31900 | 31950 | 31900 | 228 |
| 241 | 20240903 | 144600 | 4209201050 | 31900 | 31900 | 31950 | 31900 | 403 |
| 242 | 20240903 | 144500 | 4196339750 | 31900 | 31950 | 31950 | 31900 | 455 |
| 243 | 20240903 | 144400 | 4181813600 | 31900 | 31900 | 31950 | 31900 | 601 |
| 244 | 20240903 | 144300 | 4162632300 | 31900 | 31900 | 31950 | 31900 | 994 |
| 245 | 20240903 | 144200 | 4130888700 | 31900 | 31950 | 31950 | 31900 | 375 |
| 246 | 20240903 | 144100 | 4118921250 | 31900 | 31850 | 31900 | 31850 | 926 |
| 247 | 20240903 | 144000 | 4089386850 | 31850 | 31850 | 31900 | 31850 | 383 |
| 248 | 20240903 | 143900 | 4077181050 | 31900 | 31900 | 31900 | 31850 | 507 |
| 249 | 20240903 | 143800 | 4061025950 | 31900 | 31850 | 31950 | 31850 | 602 |
| 250 | 20240903 | 143700 | 4041834300 | 31850 | 31850 | 31900 | 31800 | 561 |
| 251 | 20240903 | 143600 | 4023958000 | 31900 | 31950 | 31950 | 31850 | 497 |
| 252 | 20240903 | 143500 | 4008117900 | 31950 | 31900 | 31950 | 31850 | 466 |
| 253 | 20240903 | 143400 | 3993264250 | 31950 | 31900 | 31950 | 31850 | 287 |
| 254 | 20240903 | 143300 | 3984111850 | 31800 | 31850 | 31900 | 31800 | 484 |
| 255 | 20240903 | 143200 | 3968687650 | 31850 | 31900 | 31950 | 31800 | 905 |
| 256 | 20240903 | 143100 | 3939833950 | 31850 | 31900 | 31900 | 31850 | 493 |
| 257 | 20240903 | 143000 | 3924122600 | 31900 | 31850 | 31900 | 31850 | 435 |
| 258 | 20240903 | 142900 | 3910260650 | 31900 | 31850 | 31900 | 31850 | 465 |
| 259 | 20240903 | 142800 | 3895442100 | 31900 | 31900 | 31900 | 31850 | 439 |
| 260 | 20240903 | 142700 | 3881447400 | 31850 | 31950 | 31950 | 31850 | 441 |
| 261 | 20240903 | 142600 | 3867392050 | 31950 | 31950 | 31950 | 31900 | 520 |
| 262 | 20240903 | 142500 | 3850794900 | 31950 | 31950 | 31950 | 31850 | 418 |
| 263 | 20240903 | 142400 | 3837461350 | 31950 | 31950 | 31950 | 31850 | 840 |
| 264 | 20240903 | 142300 | 3810642300 | 31950 | 31950 | 31950 | 31850 | 514 |
| 265 | 20240903 | 142200 | 3794237350 | 31900 | 31900 | 31950 | 31850 | 631 |
| 266 | 20240903 | 142100 | 3774095800 | 31900 | 31950 | 31950 | 31900 | 530 |
| 267 | 20240903 | 142000 | 3757181450 | 31900 | 31900 | 31950 | 31850 | 874 |
| 268 | 20240903 | 141900 | 3729301550 | 31900 | 31850 | 31900 | 31850 | 447 |
| 269 | 20240903 | 141800 | 3715058350 | 31850 | 31850 | 31900 | 31850 | 425 |
| 270 | 20240903 | 141700 | 3701517200 | 31850 | 31850 | 31900 | 31850 | 270 |
| 271 | 20240903 | 141600 | 3692914400 | 31900 | 31850 | 31900 | 31850 | 445 |
| 272 | 20240903 | 141500 | 3678728100 | 31850 | 31800 | 31900 | 31800 | 509 |
| 273 | 20240903 | 141400 | 3662515800 | 31800 | 31850 | 31900 | 31800 | 660 |
| 274 | 20240903 | 141300 | 3641491600 | 31850 | 31900 | 31900 | 31850 | 397 |
| 275 | 20240903 | 141200 | 3628839650 | 31850 | 31850 | 31900 | 31850 | 379 |
| 276 | 20240903 | 141100 | 3616760350 | 31850 | 31850 | 31900 | 31800 | 562 |
| 277 | 20240903 | 141000 | 3598848800 | 31900 | 31850 | 31950 | 31800 | 506 |
| 278 | 20240903 | 140900 | 3582714950 | 31850 | 31850 | 31900 | 31850 | 383 |
| 279 | 20240903 | 140800 | 3570513050 | 31850 | 31850 | 31950 | 31850 | 670 |
| 280 | 20240903 | 140700 | 3549147650 | 31950 | 31850 | 31950 | 31850 | 1185 |
| 281 | 20240903 | 140600 | 3511355500 | 31850 | 31800 | 31900 | 31800 | 587 |
| 282 | 20240903 | 140500 | 3492669600 | 31850 | 31750 | 31850 | 31750 | 727 |
| 283 | 20240903 | 140400 | 3469530050 | 31750 | 31800 | 31850 | 31750 | 588 |
| 284 | 20240903 | 140300 | 3450839850 | 31750 | 31800 | 31800 | 31750 | 234 |
| 285 | 20240903 | 140200 | 3443405950 | 31700 | 31800 | 31850 | 31700 | 576 |
| 286 | 20240903 | 140100 | 3425107250 | 31850 | 31750 | 31850 | 31750 | 644 |
| 287 | 20240903 | 140000 | 3404635050 | 31750 | 31800 | 31850 | 31750 | 292 |
| 288 | 20240903 | 135900 | 3395353900 | 31800 | 31750 | 31800 | 31700 | 675 |
| 289 | 20240903 | 135800 | 3373931500 | 31800 | 31800 | 31850 | 31750 | 4720 |
| 290 | 20240903 | 135700 | 3223885800 | 31850 | 31900 | 31900 | 31800 | 840 |
| 291 | 20240903 | 135600 | 3197125800 | 31850 | 31900 | 31900 | 31850 | 380 |
| 292 | 20240903 | 135500 | 3185019400 | 31900 | 31850 | 31900 | 31850 | 486 |
| 293 | 20240903 | 135400 | 3169533700 | 31850 | 31900 | 31900 | 31850 | 374 |
| 294 | 20240903 | 135300 | 3157618550 | 31850 | 31850 | 31900 | 31850 | 510 |
| 295 | 20240903 | 135200 | 3141371800 | 31850 | 31850 | 31850 | 31850 | 56 |
| 296 | 20240903 | 135100 | 3139588200 | 31900 | 31850 | 31900 | 31850 | 204 |
| 297 | 20240903 | 135000 | 3133086600 | 31850 | 31900 | 31900 | 31850 | 303 |
| 298 | 20240903 | 134900 | 3123435850 | 31850 | 31900 | 31900 | 31850 | 294 |
| 299 | 20240903 | 134800 | 3114070450 | 31900 | 31850 | 31900 | 31850 | 378 |
| 300 | 20240903 | 134700 | 3102028750 | 31850 | 31850 | 31900 | 31850 | 259 |
| 301 | 20240903 | 134600 | 3093779500 | 31900 | 31850 | 31900 | 31850 | 413 |
| 302 | 20240903 | 134500 | 3080625350 | 31900 | 31850 | 31900 | 31850 | 257 |
| 303 | 20240903 | 134400 | 3072436600 | 31850 | 31900 | 31900 | 31850 | 346 |
| 304 | 20240903 | 134300 | 3061415950 | 31900 | 31900 | 31900 | 31850 | 493 |
| 305 | 20240903 | 134200 | 3045696800 | 31850 | 31900 | 31900 | 31850 | 302 |
| 306 | 20240903 | 134100 | 3036075800 | 31850 | 31850 | 31950 | 31850 | 296 |
| 307 | 20240903 | 134000 | 3026642050 | 31850 | 31900 | 31900 | 31850 | 341 |
| 308 | 20240903 | 133900 | 3015770150 | 31900 | 31900 | 31950 | 31900 | 240 |
| 309 | 20240903 | 133800 | 3008113950 | 31950 | 31900 | 31950 | 31850 | 199 |
| 310 | 20240903 | 133700 | 3001762950 | 31900 | 31900 | 31950 | 31900 | 2171 |
| 311 | 20240903 | 133600 | 2932498250 | 31950 | 31950 | 31950 | 31950 | 417 |
| 312 | 20240903 | 133500 | 2919175100 | 31950 | 32000 | 32000 | 31950 | 676 |
| 313 | 20240903 | 133400 | 2897576800 | 32000 | 32000 | 32000 | 32000 | 81 |
| 314 | 20240903 | 133300 | 2894984800 | 32000 | 32000 | 32000 | 32000 | 225 |
| 315 | 20240903 | 133200 | 2887784800 | 32000 | 32000 | 32050 | 32000 | 117 |
| 316 | 20240903 | 133100 | 2884040750 | 32000 | 32050 | 32050 | 32000 | 99 |
| 317 | 20240903 | 133000 | 2880872550 | 32000 | 31900 | 32000 | 31900 | 267 |
| 318 | 20240903 | 132900 | 2872336200 | 31900 | 31950 | 31950 | 31900 | 140 |
| 319 | 20240903 | 132800 | 2867863750 | 31950 | 32000 | 32000 | 31900 | 118 |
| 320 | 20240903 | 132700 | 2864095250 | 31900 | 31950 | 31950 | 31900 | 125 |
| 321 | 20240903 | 132600 | 2860103350 | 31950 | 31950 | 32000 | 31900 | 2561 |
| 322 | 20240903 | 132500 | 2778301600 | 32000 | 32000 | 32000 | 32000 | 105 |
| 323 | 20240903 | 132400 | 2774941600 | 32000 | 32000 | 32100 | 32000 | 167 |
| 324 | 20240903 | 132300 | 2769594600 | 32050 | 32000 | 32050 | 32000 | 232 |
| 325 | 20240903 | 132200 | 2762168200 | 31950 | 31950 | 32000 | 31950 | 64 |
| 326 | 20240903 | 132100 | 2760122700 | 32000 | 32050 | 32050 | 31950 | 261 |
| 327 | 20240903 | 132000 | 2751777550 | 31950 | 31950 | 32000 | 31950 | 61 |
| 328 | 20240903 | 131900 | 2749827550 | 32000 | 32050 | 32050 | 32000 | 163 |
| 329 | 20240903 | 131800 | 2744611400 | 32000 | 32000 | 32000 | 32000 | 42 |
| 330 | 20240903 | 131700 | 2743267400 | 32050 | 32000 | 32050 | 32000 | 183 |
| 331 | 20240903 | 131600 | 2737409950 | 32000 | 32100 | 32100 | 32000 | 547 |
| 332 | 20240903 | 131500 | 2719858300 | 32050 | 32000 | 32100 | 32000 | 314 |
| 333 | 20240903 | 131400 | 2709799500 | 32000 | 32000 | 32050 | 32000 | 175 |
| 334 | 20240903 | 131300 | 2704198950 | 32000 | 32000 | 32050 | 32000 | 171 |
| 335 | 20240903 | 131200 | 2698726700 | 32000 | 32000 | 32050 | 32000 | 114 |
| 336 | 20240903 | 131100 | 2695078650 | 32050 | 32000 | 32100 | 32000 | 143 |
| 337 | 20240903 | 131000 | 2690500450 | 32000 | 32000 | 32000 | 32000 | 129 |
| 338 | 20240903 | 130900 | 2686372450 | 32000 | 32050 | 32050 | 32000 | 61 |
| 339 | 20240903 | 130800 | 2684420200 | 32050 | 32100 | 32100 | 32000 | 242 |
| 340 | 20240903 | 130700 | 2676666750 | 32100 | 32050 | 32100 | 32050 | 107 |
| 341 | 20240903 | 130600 | 2673237300 | 32100 | 32100 | 32100 | 32050 | 160 |
| 342 | 20240903 | 130500 | 2668105350 | 32050 | 32050 | 32100 | 32050 | 231 |
| 343 | 20240903 | 130400 | 2660701750 | 32050 | 32050 | 32050 | 32050 | 107 |
| 344 | 20240903 | 130300 | 2657272400 | 32050 | 32050 | 32050 | 32050 | 94 |
| 345 | 20240903 | 130200 | 2654259700 | 32050 | 32000 | 32050 | 32000 | 96 |
| 346 | 20240903 | 130100 | 2651186950 | 32050 | 32100 | 32100 | 32050 | 190 |
| 347 | 20240903 | 130000 | 2645097400 | 32050 | 32050 | 32050 | 32000 | 117 |
| 348 | 20240903 | 125900 | 2641351550 | 32050 | 32000 | 32050 | 32000 | 205 |
| 349 | 20240903 | 125800 | 2634784100 | 32000 | 32000 | 32000 | 32000 | 190 |
| 350 | 20240903 | 125700 | 2628704100 | 32050 | 32000 | 32050 | 32000 | 94 |
| 351 | 20240903 | 125600 | 2625695850 | 32050 | 32000 | 32100 | 32000 | 136 |
| 352 | 20240903 | 125500 | 2621342650 | 32050 | 32000 | 32100 | 32000 | 240 |
| 353 | 20240903 | 125400 | 2613649150 | 32000 | 32050 | 32050 | 31950 | 150 |
| 354 | 20240903 | 125300 | 2608847200 | 32000 | 32000 | 32050 | 31950 | 192 |
| 355 | 20240903 | 125200 | 2602704050 | 32000 | 32000 | 32050 | 32000 | 256 |
| 356 | 20240903 | 125100 | 2594506450 | 31950 | 32000 | 32000 | 31950 | 154 |
| 357 | 20240903 | 125000 | 2589582250 | 32050 | 32000 | 32050 | 31950 | 44 |
| 358 | 20240903 | 124900 | 2588173900 | 31950 | 32000 | 32050 | 31950 | 149 |
| 359 | 20240903 | 124800 | 2583406650 | 32000 | 32000 | 32050 | 32000 | 154 |
| 360 | 20240903 | 124700 | 2578476700 | 32000 | 32000 | 32050 | 31950 | 88 |
| 361 | 20240903 | 124600 | 2575661700 | 32100 | 32000 | 32100 | 31950 | 164 |
| 362 | 20240903 | 124500 | 2570410800 | 32000 | 32000 | 32000 | 32000 | 227 |
| 363 | 20240903 | 124400 | 2563146800 | 32000 | 32000 | 32050 | 32000 | 106 |
| 364 | 20240903 | 124300 | 2559753950 | 32000 | 32000 | 32000 | 32000 | 141 |
| 365 | 20240903 | 124200 | 2555241950 | 32000 | 32100 | 32100 | 32000 | 127 |
| 366 | 20240903 | 124100 | 2551176700 | 32100 | 32050 | 32100 | 32000 | 254 |
| 367 | 20240903 | 124000 | 2543046900 | 32050 | 32150 | 32150 | 32000 | 491 |
| 368 | 20240903 | 123900 | 2527327900 | 32150 | 32000 | 32150 | 32000 | 372 |
| 369 | 20240903 | 123800 | 2515397850 | 32100 | 32000 | 32100 | 32000 | 707 |
| 370 | 20240903 | 123700 | 2492748900 | 31950 | 31950 | 31950 | 31950 | 86 |
| 371 | 20240903 | 123600 | 2490001200 | 31950 | 31950 | 31950 | 31950 | 204 |
| 372 | 20240903 | 123500 | 2483483400 | 31950 | 31950 | 32000 | 31950 | 96 |
| 373 | 20240903 | 123400 | 2480414200 | 31950 | 32000 | 32050 | 31950 | 264 |
| 374 | 20240903 | 123300 | 2471963400 | 32000 | 31950 | 32000 | 31950 | 168 |
| 375 | 20240903 | 123200 | 2466593350 | 31950 | 31950 | 32000 | 31950 | 244 |
| 376 | 20240903 | 123100 | 2458792900 | 32000 | 32050 | 32050 | 31950 | 104 |
| 377 | 20240903 | 123000 | 2455466500 | 31950 | 31950 | 32000 | 31950 | 163 |
| 378 | 20240903 | 122900 | 2450254550 | 31950 | 31950 | 32000 | 31950 | 290 |
| 379 | 20240903 | 122800 | 2440988050 | 31950 | 31950 | 31950 | 31950 | 121 |
| 380 | 20240903 | 122700 | 2437122100 | 31950 | 32000 | 32000 | 31950 | 81 |
| 381 | 20240903 | 122600 | 2434533800 | 32000 | 32000 | 32050 | 31950 | 243 |
| 382 | 20240903 | 122500 | 2426756800 | 32050 | 32000 | 32050 | 32000 | 200 |
| 383 | 20240903 | 122400 | 2420356000 | 31950 | 31950 | 31950 | 31950 | 177 |
| 384 | 20240903 | 122300 | 2414700850 | 31950 | 31950 | 31950 | 31950 | 179 |
| 385 | 20240903 | 122200 | 2408981800 | 32050 | 31950 | 32050 | 31900 | 217 |
| 386 | 20240903 | 122100 | 2402047600 | 31950 | 31950 | 31950 | 31950 | 35 |
| 387 | 20240903 | 122000 | 2400929350 | 31950 | 31950 | 32000 | 31950 | 167 |
| 388 | 20240903 | 121900 | 2395591400 | 31950 | 31950 | 31950 | 31950 | 126 |
| 389 | 20240903 | 121800 | 2391565700 | 31950 | 32000 | 32050 | 31950 | 115 |
| 390 | 20240903 | 121700 | 2387886950 | 32000 | 32000 | 32000 | 31950 | 181 |
| 391 | 20240903 | 121600 | 2382098450 | 32000 | 31950 | 32000 | 31950 | 225 |
| 392 | 20240903 | 121500 | 2374904850 | 31950 | 31950 | 32000 | 31950 | 140 |
| 393 | 20240903 | 121400 | 2370431600 | 31950 | 31950 | 32000 | 31950 | 76 |
| 394 | 20240903 | 121300 | 2368003250 | 32000 | 32000 | 32000 | 31950 | 215 |
| 395 | 20240903 | 121200 | 2361133750 | 32000 | 32000 | 32000 | 31950 | 116 |
| 396 | 20240903 | 121100 | 2357423500 | 32000 | 31950 | 32000 | 31950 | 182 |
| 397 | 20240903 | 121000 | 2351603800 | 32000 | 31950 | 32000 | 31950 | 123 |
| 398 | 20240903 | 120900 | 2347673250 | 31950 | 31950 | 32000 | 31950 | 424 |
| 399 | 20240903 | 120800 | 2334119650 | 31950 | 32000 | 32000 | 31950 | 1068 |
| 400 | 20240903 | 120700 | 2299994700 | 32000 | 32000 | 32000 | 32000 | 612 |
| 401 | 20240903 | 120600 | 2280410700 | 32000 | 32000 | 32050 | 31950 | 546 |
| 402 | 20240903 | 120500 | 2262942150 | 31950 | 31950 | 31950 | 31950 | 167 |
| 403 | 20240903 | 120400 | 2257606500 | 31950 | 32000 | 32000 | 31950 | 1628 |
| 404 | 20240903 | 120300 | 2205528450 | 32000 | 32000 | 32050 | 31950 | 423 |
| 405 | 20240903 | 120200 | 2191986200 | 32000 | 31950 | 32000 | 31950 | 1196 |
| 406 | 20240903 | 120100 | 2153741550 | 31900 | 31900 | 31950 | 31900 | 168 |
| 407 | 20240903 | 120000 | 2148382200 | 31900 | 31900 | 31950 | 31900 | 213 |
| 408 | 20240903 | 115900 | 2141587350 | 31900 | 31900 | 31950 | 31900 | 239 |
| 409 | 20240903 | 115800 | 2133961700 | 31900 | 31900 | 31950 | 31900 | 539 |
| 410 | 20240903 | 115700 | 2116765200 | 31950 | 31950 | 32000 | 31950 | 444 |
| 411 | 20240903 | 115600 | 2102575850 | 31950 | 32000 | 32000 | 31950 | 214 |
| 412 | 20240903 | 115500 | 2095737550 | 32050 | 32050 | 32100 | 31950 | 3521 |
| 413 | 20240903 | 115400 | 1983065700 | 32050 | 32050 | 32050 | 32000 | 302 |
| 414 | 20240903 | 115300 | 1973392050 | 32000 | 32050 | 32050 | 32000 | 140 |
| 415 | 20240903 | 115200 | 1968909450 | 32050 | 32050 | 32050 | 32000 | 146 |
| 416 | 20240903 | 115100 | 1964235450 | 32000 | 32050 | 32050 | 32000 | 121 |
| 417 | 20240903 | 115000 | 1960360100 | 32000 | 32050 | 32100 | 32000 | 339 |
| 418 | 20240903 | 114900 | 1949501700 | 32050 | 32050 | 32050 | 32050 | 118 |
| 419 | 20240903 | 114800 | 1945719800 | 32050 | 32100 | 32100 | 32050 | 183 |
| 420 | 20240903 | 114700 | 1939854150 | 32050 | 32050 | 32050 | 32050 | 130 |
| 421 | 20240903 | 114600 | 1935687650 | 32050 | 32100 | 32100 | 32050 | 140 |
| 422 | 20240903 | 114500 | 1931195950 | 32100 | 32100 | 32150 | 32050 | 162 |
| 423 | 20240903 | 114400 | 1925997400 | 32100 | 32050 | 32100 | 32050 | 194 |
| 424 | 20240903 | 114300 | 1919778650 | 32050 | 32000 | 32050 | 32000 | 877 |
| 425 | 20240903 | 114200 | 1891674850 | 32050 | 32050 | 32050 | 32050 | 1086 |
| 426 | 20240903 | 114100 | 1856868550 | 32050 | 32100 | 32100 | 32050 | 387 |
| 427 | 20240903 | 114000 | 1844464100 | 32050 | 32100 | 32150 | 32050 | 299 |
| 428 | 20240903 | 113900 | 1834867550 | 32150 | 32100 | 32150 | 32100 | 179 |
| 429 | 20240903 | 113800 | 1829119100 | 32100 | 32150 | 32150 | 32100 | 192 |
| 430 | 20240903 | 113700 | 1822954600 | 32100 | 32100 | 32150 | 32100 | 165 |
| 431 | 20240903 | 113600 | 1817657650 | 32100 | 32150 | 32150 | 32100 | 99 |
| 432 | 20240903 | 113500 | 1814478700 | 32100 | 32150 | 32200 | 32100 | 224 |
| 433 | 20240903 | 113400 | 1807280550 | 32150 | 32150 | 32150 | 32100 | 296 |
| 434 | 20240903 | 113300 | 1797771050 | 32100 | 32150 | 32200 | 32100 | 91 |
| 435 | 20240903 | 113200 | 1794845800 | 32150 | 32150 | 32150 | 32100 | 169 |
| 436 | 20240903 | 113100 | 1789414200 | 32150 | 32100 | 32150 | 32050 | 541 |
| 437 | 20240903 | 113000 | 1772025250 | 32100 | 32150 | 32150 | 32050 | 124 |
| 438 | 20240903 | 112900 | 1768045750 | 32100 | 32100 | 32150 | 32050 | 158 |
| 439 | 20240903 | 112800 | 1762975800 | 32050 | 32050 | 32100 | 32050 | 95 |
| 440 | 20240903 | 112700 | 1759930000 | 32100 | 32100 | 32150 | 32100 | 171 |
| 441 | 20240903 | 112600 | 1754440850 | 32150 | 32100 | 32150 | 32050 | 108 |
| 442 | 20240903 | 112500 | 1750975500 | 32100 | 32050 | 32100 | 32050 | 180 |
| 443 | 20240903 | 112400 | 1745204350 | 32050 | 32100 | 32100 | 32050 | 353 |
| 444 | 20240903 | 112300 | 1733874250 | 32100 | 32100 | 32150 | 32100 | 1941 |
| 445 | 20240903 | 112200 | 1671568100 | 32100 | 32100 | 32150 | 32100 | 246 |
| 446 | 20240903 | 112100 | 1663670500 | 32150 | 32150 | 32150 | 32100 | 108 |
| 447 | 20240903 | 112000 | 1660202550 | 32100 | 32100 | 32150 | 32100 | 288 |
| 448 | 20240903 | 111900 | 1650955250 | 32100 | 32150 | 32150 | 32100 | 92 |
| 449 | 20240903 | 111800 | 1648000050 | 32150 | 32150 | 32200 | 32100 | 250 |
| 450 | 20240903 | 111700 | 1639967600 | 32150 | 32100 | 32150 | 32100 | 63 |
| 451 | 20240903 | 111600 | 1637943650 | 32100 | 32150 | 32150 | 32100 | 329 |
| 452 | 20240903 | 111500 | 1627369850 | 32150 | 32150 | 32150 | 32100 | 156 |
| 453 | 20240903 | 111400 | 1622357950 | 32150 | 32150 | 32150 | 32100 | 176 |
| 454 | 20240903 | 111300 | 1616702950 | 32200 | 32200 | 32200 | 32100 | 131 |
| 455 | 20240903 | 111200 | 1612492350 | 32150 | 32200 | 32200 | 32100 | 231 |
| 456 | 20240903 | 111100 | 1605068900 | 32150 | 32200 | 32200 | 32150 | 122 |
| 457 | 20240903 | 111000 | 1601145950 | 32150 | 32150 | 32150 | 32150 | 150 |
| 458 | 20240903 | 110900 | 1596323450 | 32200 | 32150 | 32200 | 32150 | 151 |
| 459 | 20240903 | 110800 | 1591468750 | 32150 | 32150 | 32200 | 32150 | 132 |
| 460 | 20240903 | 110700 | 1587224150 | 32150 | 32150 | 32200 | 32150 | 228 |
| 461 | 20240903 | 110600 | 1579892700 | 32150 | 32150 | 32200 | 32150 | 120 |
| 462 | 20240903 | 110500 | 1576034500 | 32200 | 32250 | 32250 | 32150 | 177 |
| 463 | 20240903 | 110400 | 1570337750 | 32150 | 32200 | 32200 | 32150 | 629 |
| 464 | 20240903 | 110300 | 1550111350 | 32200 | 32250 | 32250 | 32200 | 129 |
| 465 | 20240903 | 110200 | 1545957450 | 32250 | 32200 | 32250 | 32150 | 187 |
| 466 | 20240903 | 110100 | 1539939200 | 32250 | 32200 | 32250 | 32150 | 187 |
| 467 | 20240903 | 110000 | 1533919900 | 32200 | 32250 | 32250 | 32200 | 121 |
| 468 | 20240903 | 105900 | 1530023100 | 32200 | 32200 | 32250 | 32200 | 241 |
| 469 | 20240903 | 105800 | 1522262850 | 32200 | 32200 | 32250 | 32200 | 219 |
| 470 | 20240903 | 105700 | 1515203900 | 32200 | 32200 | 32250 | 32150 | 192 |
| 471 | 20240903 | 105600 | 1509025350 | 32150 | 32200 | 32250 | 32150 | 640 |
| 472 | 20240903 | 105500 | 1488444100 | 32200 | 32150 | 32200 | 32150 | 505 |
| 473 | 20240903 | 105400 | 1472189950 | 32150 | 32150 | 32150 | 32150 | 70 |
| 474 | 20240903 | 105300 | 1469939450 | 32150 | 32150 | 32150 | 32150 | 183 |
| 475 | 20240903 | 105200 | 1464056000 | 32200 | 32150 | 32200 | 32150 | 133 |
| 476 | 20240903 | 105100 | 1459779000 | 32150 | 32150 | 32200 | 32150 | 210 |
| 477 | 20240903 | 105000 | 1453026300 | 32150 | 32150 | 32200 | 32150 | 177 |
| 478 | 20240903 | 104900 | 1447335450 | 32150 | 32150 | 32200 | 32150 | 247 |
| 479 | 20240903 | 104800 | 1439393200 | 32200 | 32200 | 32200 | 32150 | 114 |
| 480 | 20240903 | 104700 | 1435726600 | 32200 | 32200 | 32200 | 32200 | 243 |
| 481 | 20240903 | 104600 | 1427902000 | 32150 | 32200 | 32250 | 32150 | 1194 |
| 482 | 20240903 | 104500 | 1389465250 | 32200 | 32250 | 32250 | 32200 | 160 |
| 483 | 20240903 | 104400 | 1384307800 | 32200 | 32250 | 32250 | 32200 | 157 |
| 484 | 20240903 | 104300 | 1379252350 | 32200 | 32200 | 32250 | 32200 | 188 |
| 485 | 20240903 | 104200 | 1373197700 | 32200 | 32200 | 32200 | 32200 | 107 |
| 486 | 20240903 | 104100 | 1369752300 | 32200 | 32200 | 32200 | 32200 | 136 |
| 487 | 20240903 | 104000 | 1365373100 | 32200 | 32250 | 32250 | 32200 | 192 |
| 488 | 20240903 | 103900 | 1359188900 | 32250 | 32250 | 32250 | 32200 | 297 |
| 489 | 20240903 | 103800 | 1349614650 | 32250 | 32250 | 32250 | 32200 | 458 |
| 490 | 20240903 | 103700 | 1334846950 | 32250 | 32200 | 32250 | 32200 | 195 |
| 491 | 20240903 | 103600 | 1328565400 | 32250 | 32250 | 32250 | 32200 | 223 |
| 492 | 20240903 | 103500 | 1321381750 | 32200 | 32250 | 32250 | 32200 | 1592 |
| 493 | 20240903 | 103400 | 1270116500 | 32300 | 32200 | 32300 | 32200 | 51 |
| 494 | 20240903 | 103300 | 1268473900 | 32250 | 32250 | 32300 | 32250 | 250 |
| 495 | 20240903 | 103200 | 1260411300 | 32250 | 32200 | 32250 | 32200 | 195 |
| 496 | 20240903 | 103100 | 1254127900 | 32200 | 32250 | 32250 | 32200 | 161 |
| 497 | 20240903 | 103000 | 1248941050 | 32300 | 32250 | 32300 | 32200 | 852 |
| 498 | 20240903 | 102900 | 1221496350 | 32250 | 32250 | 32250 | 32200 | 106 |
| 499 | 20240903 | 102800 | 1218079900 | 32250 | 32250 | 32250 | 32200 | 109 |
| 500 | 20240903 | 102700 | 1214568400 | 32300 | 32250 | 32300 | 32200 | 1062 |
| 501 | 20240903 | 102600 | 1180322700 | 32300 | 32250 | 32300 | 32250 | 100 |
| 502 | 20240903 | 102500 | 1177096700 | 32250 | 32300 | 32300 | 32250 | 122 |
| 503 | 20240903 | 102400 | 1173160200 | 32350 | 32300 | 32350 | 32300 | 294 |
| 504 | 20240903 | 102300 | 1163663700 | 32350 | 32300 | 32350 | 32250 | 279 |
| 505 | 20240903 | 102200 | 1154656900 | 32300 | 32300 | 32300 | 32250 | 325 |
| 506 | 20240903 | 102100 | 1144174400 | 32250 | 32250 | 32300 | 32250 | 234 |
| 507 | 20240903 | 102000 | 1136625800 | 32250 | 32300 | 32300 | 32250 | 284 |
| 508 | 20240903 | 101900 | 1127460950 | 32300 | 32300 | 32350 | 32250 | 204 |
| 509 | 20240903 | 101800 | 1120873900 | 32300 | 32350 | 32350 | 32300 | 941 |
| 510 | 20240903 | 101700 | 1090467000 | 32350 | 32350 | 32400 | 32300 | 295 |
| 511 | 20240903 | 101600 | 1080930750 | 32300 | 32300 | 32350 | 32300 | 68 |
| 512 | 20240903 | 101500 | 1078733750 | 32300 | 32350 | 32400 | 32300 | 146 |
| 513 | 20240903 | 101400 | 1074014100 | 32300 | 32400 | 32400 | 32300 | 236 |
| 514 | 20240903 | 101300 | 1066380700 | 32350 | 32350 | 32350 | 32350 | 261 |
| 515 | 20240903 | 101200 | 1057937350 | 32350 | 32400 | 32400 | 32350 | 128 |
| 516 | 20240903 | 101100 | 1053795900 | 32400 | 32350 | 32400 | 32350 | 178 |
| 517 | 20240903 | 101000 | 1048036800 | 32350 | 32350 | 32400 | 32350 | 327 |
| 518 | 20240903 | 100900 | 1037446750 | 32350 | 32400 | 32450 | 32350 | 317 |
| 519 | 20240903 | 100800 | 1027177500 | 32400 | 32400 | 32450 | 32400 | 493 |
| 520 | 20240903 | 100700 | 1011201700 | 32400 | 32400 | 32400 | 32400 | 170 |
| 521 | 20240903 | 100600 | 1005693700 | 32400 | 32450 | 32500 | 32400 | 139 |
| 522 | 20240903 | 100500 | 1001188100 | 32450 | 32450 | 32450 | 32400 | 292 |
| 523 | 20240903 | 100400 | 991714650 | 32450 | 32450 | 32450 | 32350 | 515 |
| 524 | 20240903 | 100300 | 975048050 | 32450 | 32400 | 32450 | 32350 | 271 |
| 525 | 20240903 | 100200 | 966269400 | 32450 | 32400 | 32450 | 32400 | 80 |
| 526 | 20240903 | 100100 | 963677150 | 32450 | 32400 | 32500 | 32350 | 221 |
| 527 | 20240903 | 100000 | 956513050 | 32450 | 32400 | 32450 | 32350 | 188 |
| 528 | 20240903 | 095900 | 950419550 | 32400 | 32450 | 32500 | 32350 | 3433 |
| 529 | 20240903 | 095800 | 839248650 | 32450 | 32500 | 32500 | 32450 | 388 |
| 530 | 20240903 | 095700 | 826654650 | 32500 | 32500 | 32500 | 32450 | 191 |
| 531 | 20240903 | 095600 | 820455300 | 32500 | 32500 | 32500 | 32450 | 110 |
| 532 | 20240903 | 095500 | 816885050 | 32500 | 32550 | 32550 | 32500 | 426 |
| 533 | 20240903 | 095400 | 803035000 | 32550 | 32550 | 32550 | 32550 | 43 |
| 534 | 20240903 | 095300 | 801635350 | 32550 | 32550 | 32550 | 32550 | 55 |
| 535 | 20240903 | 095200 | 799845100 | 32500 | 32550 | 32550 | 32500 | 83 |
| 536 | 20240903 | 095100 | 797147450 | 32500 | 32550 | 32550 | 32500 | 577 |
| 537 | 20240903 | 095000 | 778384400 | 32550 | 32550 | 32600 | 32550 | 424 |
| 538 | 20240903 | 094900 | 764582150 | 32600 | 32600 | 32600 | 32600 | 1 |
| 539 | 20240903 | 094800 | 764549550 | 32600 | 32550 | 32600 | 32550 | 201 |
| 540 | 20240903 | 094700 | 758001200 | 32600 | 32550 | 32600 | 32500 | 101 |
| 541 | 20240903 | 094600 | 754713850 | 32550 | 32500 | 32550 | 32450 | 281 |
| 542 | 20240903 | 094500 | 745594000 | 32500 | 32550 | 32550 | 32500 | 30 |
| 543 | 20240903 | 094400 | 744618150 | 32450 | 32500 | 32550 | 32450 | 784 |
| 544 | 20240903 | 094300 | 719153450 | 32500 | 32550 | 32600 | 32500 | 1527 |
| 545 | 20240903 | 094200 | 669513950 | 32550 | 32550 | 32600 | 32550 | 346 |
| 546 | 20240903 | 094100 | 658248450 | 32600 | 32650 | 32650 | 32550 | 1343 |
| 547 | 20240903 | 094000 | 614526700 | 32650 | 32650 | 32700 | 32650 | 189 |
| 548 | 20240903 | 093900 | 608355800 | 32650 | 32650 | 32650 | 32600 | 52 |
| 549 | 20240903 | 093800 | 606659400 | 32650 | 32600 | 32650 | 32600 | 43 |
| 550 | 20240903 | 093700 | 605256250 | 32600 | 32600 | 32650 | 32600 | 112 |
| 551 | 20240903 | 093600 | 601603250 | 32600 | 32600 | 32650 | 32550 | 2126 |
| 552 | 20240903 | 093500 | 532367250 | 32650 | 32650 | 32650 | 32600 | 1064 |
| 553 | 20240903 | 093400 | 497679650 | 32700 | 32700 | 32750 | 32650 | 3055 |
| 554 | 20240903 | 093300 | 397856250 | 32700 | 32750 | 32750 | 32700 | 77 |
| 555 | 20240903 | 093200 | 395338200 | 32750 | 32750 | 32750 | 32750 | 242 |
| 556 | 20240903 | 093100 | 387412700 | 32800 | 32750 | 32800 | 32700 | 254 |
| 557 | 20240903 | 093000 | 379101150 | 32750 | 32700 | 32750 | 32650 | 141 |
| 558 | 20240903 | 092900 | 374484850 | 32700 | 32700 | 32750 | 32650 | 552 |
| 559 | 20240903 | 092800 | 356429750 | 32750 | 32800 | 32800 | 32700 | 2247 |
| 560 | 20240903 | 092700 | 282795750 | 32850 | 32900 | 32900 | 32850 | 450 |
| 561 | 20240903 | 092600 | 268012000 | 32850 | 32850 | 32850 | 32850 | 2 |
| 562 | 20240903 | 092500 | 267946300 | 32850 | 32850 | 32850 | 32850 | 3 |
| 563 | 20240903 | 092400 | 267847750 | 32850 | 32900 | 32900 | 32850 | 224 |
| 564 | 20240903 | 092300 | 260478400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 565 | 20240903 | 092200 | 260478400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 566 | 20240903 | 092100 | 260478400 | 32850 | 32900 | 32900 | 32850 | 191 |
| 567 | 20240903 | 092000 | 254197350 | 32900 | 32850 | 32900 | 32800 | 291 |
| 568 | 20240903 | 091900 | 244636150 | 32900 | 32850 | 32900 | 32850 | 15 |
| 569 | 20240903 | 091800 | 244142800 | 32900 | 32900 | 32900 | 32800 | 19 |
| 570 | 20240903 | 091700 | 243518300 | 32900 | 32850 | 32900 | 32850 | 88 |
| 571 | 20240903 | 091600 | 240625700 | 32850 | 32850 | 32900 | 32850 | 612 |
| 572 | 20240903 | 091500 | 220521000 | 32850 | 32800 | 32850 | 32800 | 8 |
| 573 | 20240903 | 091400 | 220258450 | 32800 | 32800 | 32850 | 32800 | 197 |
| 574 | 20240903 | 091300 | 213789300 | 32800 | 32800 | 32800 | 32800 | 141 |
| 575 | 20240903 | 091200 | 209164500 | 32800 | 32800 | 32800 | 32750 | 93 |
| 576 | 20240903 | 091100 | 206115400 | 32800 | 32800 | 32800 | 32750 | 117 |
| 577 | 20240903 | 091000 | 202280350 | 32800 | 32800 | 32800 | 32800 | 28 |
| 578 | 20240903 | 090900 | 201361950 | 32750 | 32800 | 32800 | 32750 | 254 |
| 579 | 20240903 | 090800 | 193035750 | 32800 | 32800 | 32850 | 32750 | 148 |
| 580 | 20240903 | 090700 | 188180900 | 32800 | 32850 | 32850 | 32800 | 253 |
| 581 | 20240903 | 090600 | 179882200 | 32800 | 32850 | 32850 | 32800 | 182 |
| 582 | 20240903 | 090500 | 173910500 | 32800 | 32800 | 32800 | 32800 | 30 |
| 583 | 20240903 | 090400 | 172926500 | 32750 | 32800 | 32800 | 32750 | 1272 |
| 584 | 20240903 | 090300 | 131229700 | 32750 | 32850 | 32850 | 32750 | 1377 |
| 585 | 20240903 | 090200 | 86047950 | 32850 | 33000 | 33050 | 32850 | 612 |
| 586 | 20240903 | 090100 | 65881700 | 32950 | 32900 | 33050 | 32800 | 489 |
| 587 | 20240903 | 090000 | 49790450 | 32800 | 32750 | 33050 | 32750 | 1495 |