34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 192300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 18560 |
| 3 | 20240902 | 192200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20240902 | 192100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20240902 | 192000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20240902 | 191900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20240902 | 191800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20240902 | 191700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20240902 | 191600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20240902 | 191500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20240902 | 191400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20240902 | 191300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20240902 | 191200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20240902 | 191100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20240902 | 191000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20240902 | 190900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20240902 | 190800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20240902 | 190700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20240902 | 190600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20240902 | 190500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20240902 | 190400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20240902 | 190300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20240902 | 190200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20240902 | 190100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20240902 | 190000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20240902 | 185900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20240902 | 185800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20240902 | 185700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20240902 | 185600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20240902 | 185500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20240902 | 185400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20240902 | 185300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 18560 |
| 33 | 20240902 | 185200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20240902 | 185100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20240902 | 185000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20240902 | 184900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20240902 | 184800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20240902 | 184700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20240902 | 184600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20240902 | 184500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20240902 | 184400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20240902 | 184300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20240902 | 184200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20240902 | 184100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20240902 | 184000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20240902 | 183900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20240902 | 183800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20240902 | 183700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20240902 | 183600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20240902 | 183500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20240902 | 183400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20240902 | 183300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20240902 | 183200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20240902 | 183100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20240902 | 183000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20240902 | 182900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20240902 | 182800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20240902 | 182700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20240902 | 182600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20240902 | 182500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20240902 | 182400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20240902 | 182300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 18560 |
| 63 | 20240902 | 182200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20240902 | 182100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20240902 | 182000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20240902 | 181900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20240902 | 181800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20240902 | 181700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20240902 | 181600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20240902 | 181500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20240902 | 181400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20240902 | 181300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20240902 | 181200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20240902 | 181100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20240902 | 181000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20240902 | 180900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20240902 | 180800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20240902 | 180700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20240902 | 180600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20240902 | 180500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20240902 | 180400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20240902 | 180300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20240902 | 180200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20240902 | 180100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20240902 | 180000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20240902 | 175900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20240902 | 175800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20240902 | 175700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20240902 | 175600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20240902 | 175500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20240902 | 175400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20240902 | 175300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 18560 |
| 93 | 20240902 | 175200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20240902 | 175100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20240902 | 175000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20240902 | 174900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20240902 | 174800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20240902 | 174700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20240902 | 174600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20240902 | 174500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20240902 | 174400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20240902 | 174300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20240902 | 174200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20240902 | 174100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20240902 | 174000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20240902 | 173900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20240902 | 173800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20240902 | 173700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20240902 | 173600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20240902 | 173500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20240902 | 173400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20240902 | 173300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20240902 | 173200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20240902 | 173100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20240902 | 173000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20240902 | 172900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20240902 | 172800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20240902 | 172700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20240902 | 172600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20240902 | 172500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20240902 | 172400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20240902 | 172300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 18560 |
| 123 | 20240902 | 172200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20240902 | 172100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20240902 | 172000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20240902 | 171900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20240902 | 171800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20240902 | 171700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20240902 | 171600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20240902 | 171500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20240902 | 171400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20240902 | 171300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20240902 | 171200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20240902 | 171100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20240902 | 171000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20240902 | 170900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20240902 | 170800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20240902 | 170700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20240902 | 170600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20240902 | 170500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20240902 | 170400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20240902 | 170300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20240902 | 170200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20240902 | 170100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20240902 | 170000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20240902 | 165900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20240902 | 165800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20240902 | 165700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20240902 | 165600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20240902 | 165500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20240902 | 165400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20240902 | 165300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 18560 |
| 153 | 20240902 | 165200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20240902 | 165100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20240902 | 165000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20240902 | 164900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20240902 | 164800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20240902 | 164700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20240902 | 164600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20240902 | 164500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20240902 | 164400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20240902 | 164300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20240902 | 164200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20240902 | 164100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20240902 | 164000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20240902 | 163900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20240902 | 163800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20240902 | 163700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20240902 | 163600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20240902 | 163500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20240902 | 163400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20240902 | 163300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20240902 | 163200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20240902 | 163100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20240902 | 163000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20240902 | 162900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20240902 | 162800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20240902 | 162700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20240902 | 162600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20240902 | 162500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20240902 | 162400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20240902 | 162300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 18560 |
| 183 | 20240902 | 162200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20240902 | 162100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20240902 | 162000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20240902 | 161900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20240902 | 161800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20240902 | 161700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20240902 | 161600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20240902 | 161500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20240902 | 161400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20240902 | 161300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20240902 | 161200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20240902 | 161100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20240902 | 161000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20240902 | 160900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20240902 | 160800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20240902 | 160700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20240902 | 160600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20240902 | 160500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20240902 | 160400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20240902 | 160300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20240902 | 160200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20240902 | 160100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20240902 | 160000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20240902 | 155900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20240902 | 155800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20240902 | 155700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20240902 | 155600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20240902 | 155500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20240902 | 155400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 212 | 20240902 | 155300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 18560 |
| 213 | 20240902 | 155200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 214 | 20240902 | 155100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 215 | 20240902 | 155000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 216 | 20240902 | 154900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 217 | 20240902 | 154800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 218 | 20240902 | 154700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 219 | 20240902 | 154600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 220 | 20240902 | 154500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 221 | 20240902 | 154400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 222 | 20240902 | 154300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 223 | 20240902 | 154200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 224 | 20240902 | 154100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 225 | 20240902 | 154000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 226 | 20240902 | 153900 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 227 | 20240902 | 153800 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 228 | 20240902 | 153700 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 229 | 20240902 | 153600 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 230 | 20240902 | 153500 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 231 | 20240902 | 153400 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 232 | 20240902 | 153300 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 233 | 20240902 | 153200 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 234 | 20240902 | 153100 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 235 | 20240902 | 153000 | 27150885050 | 31700 | 31700 | 31700 | 31700 | 18560 |
| 236 | 20240902 | 152900 | 26562533050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 237 | 20240902 | 152800 | 26562533050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 238 | 20240902 | 152700 | 26562533050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 239 | 20240902 | 152600 | 26562533050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 240 | 20240902 | 152500 | 26562533050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 241 | 20240902 | 152400 | 26562533050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 242 | 20240902 | 152300 | 26562533050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 243 | 20240902 | 152200 | 26562533050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 244 | 20240902 | 152100 | 26562533050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 245 | 20240902 | 152000 | 26562533050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 246 | 20240902 | 151900 | 26562533050 | 31700 | 31800 | 31800 | 31650 | 6887 |
| 247 | 20240902 | 151800 | 26344141300 | 31850 | 31750 | 31850 | 31750 | 4099 |
| 248 | 20240902 | 151700 | 26213771450 | 31750 | 31800 | 31850 | 31750 | 3720 |
| 249 | 20240902 | 151600 | 26095458700 | 31800 | 31800 | 31900 | 31800 | 2013 |
| 250 | 20240902 | 151500 | 26031353100 | 31800 | 31750 | 31800 | 31750 | 857 |
| 251 | 20240902 | 151400 | 26004114100 | 31750 | 31750 | 31800 | 31750 | 1109 |
| 252 | 20240902 | 151300 | 25968899050 | 31750 | 31700 | 31750 | 31700 | 1083 |
| 253 | 20240902 | 151200 | 25934547650 | 31700 | 31700 | 31750 | 31700 | 1247 |
| 254 | 20240902 | 151100 | 25894998400 | 31700 | 31650 | 31750 | 31600 | 4660 |
| 255 | 20240902 | 151000 | 25747301450 | 31700 | 31650 | 31750 | 31600 | 5503 |
| 256 | 20240902 | 150900 | 25573091250 | 31700 | 31700 | 31700 | 31650 | 4888 |
| 257 | 20240902 | 150800 | 25418196550 | 31700 | 31750 | 31800 | 31650 | 6785 |
| 258 | 20240902 | 150700 | 25202996800 | 31750 | 31800 | 31850 | 31750 | 3940 |
| 259 | 20240902 | 150600 | 25077779550 | 31850 | 31850 | 31850 | 31800 | 2120 |
| 260 | 20240902 | 150500 | 25010330050 | 31850 | 31850 | 31850 | 31800 | 2792 |
| 261 | 20240902 | 150400 | 24921528650 | 31800 | 31850 | 31900 | 31800 | 2812 |
| 262 | 20240902 | 150300 | 24831963600 | 31850 | 31900 | 31900 | 31850 | 3036 |
| 263 | 20240902 | 150200 | 24735224700 | 31900 | 31950 | 31950 | 31900 | 3614 |
| 264 | 20240902 | 150100 | 24619892700 | 31950 | 31950 | 32000 | 31900 | 1619 |
| 265 | 20240902 | 150000 | 24568165850 | 31950 | 31950 | 32000 | 31950 | 2534 |
| 266 | 20240902 | 145900 | 24487180400 | 31950 | 32000 | 32000 | 31950 | 778 |
| 267 | 20240902 | 145800 | 24462301550 | 31950 | 31950 | 32000 | 31950 | 791 |
| 268 | 20240902 | 145700 | 24437010900 | 31950 | 32000 | 32050 | 31950 | 2901 |
| 269 | 20240902 | 145600 | 24344181500 | 32000 | 32100 | 32100 | 32000 | 2562 |
| 270 | 20240902 | 145500 | 24262104250 | 32050 | 32150 | 32150 | 32050 | 5041 |
| 271 | 20240902 | 145400 | 24100227450 | 32150 | 32150 | 32200 | 32150 | 1503 |
| 272 | 20240902 | 145300 | 24051905950 | 32200 | 32200 | 32250 | 32150 | 1152 |
| 273 | 20240902 | 145200 | 24014816750 | 32200 | 32150 | 32250 | 32150 | 710 |
| 274 | 20240902 | 145100 | 23991968500 | 32150 | 32150 | 32200 | 32150 | 438 |
| 275 | 20240902 | 145000 | 23977884950 | 32150 | 32150 | 32200 | 32150 | 463 |
| 276 | 20240902 | 144900 | 23962992450 | 32150 | 32150 | 32200 | 32150 | 377 |
| 277 | 20240902 | 144800 | 23950871700 | 32200 | 32150 | 32200 | 32150 | 395 |
| 278 | 20240902 | 144700 | 23938168650 | 32150 | 32150 | 32250 | 32100 | 1538 |
| 279 | 20240902 | 144600 | 23888688100 | 32150 | 32150 | 32150 | 32100 | 1005 |
| 280 | 20240902 | 144500 | 23856387350 | 32150 | 32150 | 32150 | 32150 | 509 |
| 281 | 20240902 | 144400 | 23840023000 | 32200 | 32150 | 32200 | 32150 | 1288 |
| 282 | 20240902 | 144300 | 23798603400 | 32150 | 32150 | 32200 | 32150 | 243 |
| 283 | 20240902 | 144200 | 23790790650 | 32150 | 32100 | 32200 | 32100 | 758 |
| 284 | 20240902 | 144100 | 23766433800 | 32100 | 32050 | 32150 | 32050 | 419 |
| 285 | 20240902 | 144000 | 23752979900 | 32150 | 32000 | 32150 | 32000 | 544 |
| 286 | 20240902 | 143900 | 23735537000 | 32000 | 32000 | 32100 | 32000 | 616 |
| 287 | 20240902 | 143800 | 23715800700 | 32000 | 32000 | 32000 | 31950 | 1172 |
| 288 | 20240902 | 143700 | 23678301000 | 31950 | 31950 | 32000 | 31950 | 415 |
| 289 | 20240902 | 143600 | 23665037600 | 31950 | 32050 | 32100 | 31950 | 6269 |
| 290 | 20240902 | 143500 | 23464259350 | 32100 | 32100 | 32100 | 32050 | 1226 |
| 291 | 20240902 | 143400 | 23424916900 | 32100 | 32100 | 32150 | 32100 | 277 |
| 292 | 20240902 | 143300 | 23416025100 | 32100 | 32100 | 32150 | 32100 | 604 |
| 293 | 20240902 | 143200 | 23396622900 | 32100 | 32100 | 32150 | 32100 | 293 |
| 294 | 20240902 | 143100 | 23387216550 | 32100 | 32150 | 32150 | 32100 | 675 |
| 295 | 20240902 | 143000 | 23365548800 | 32150 | 32100 | 32150 | 32100 | 952 |
| 296 | 20240902 | 142900 | 23334986350 | 32100 | 32100 | 32150 | 32100 | 471 |
| 297 | 20240902 | 142800 | 23319856800 | 32100 | 32100 | 32150 | 32100 | 602 |
| 298 | 20240902 | 142700 | 23300531800 | 32100 | 32150 | 32200 | 32100 | 1487 |
| 299 | 20240902 | 142600 | 23252728200 | 32200 | 32150 | 32200 | 32150 | 449 |
| 300 | 20240902 | 142500 | 23238287150 | 32150 | 32200 | 32200 | 32150 | 1228 |
| 301 | 20240902 | 142400 | 23198759500 | 32200 | 32350 | 32350 | 32200 | 5970 |
| 302 | 20240902 | 142300 | 23006028700 | 32350 | 32350 | 32400 | 32350 | 785 |
| 303 | 20240902 | 142200 | 22980628550 | 32350 | 32400 | 32450 | 32350 | 820 |
| 304 | 20240902 | 142100 | 22954073200 | 32400 | 32350 | 32400 | 32350 | 717 |
| 305 | 20240902 | 142000 | 22930864300 | 32400 | 32350 | 32400 | 32350 | 725 |
| 306 | 20240902 | 141900 | 22907381300 | 32350 | 32350 | 32400 | 32350 | 688 |
| 307 | 20240902 | 141800 | 22885112700 | 32350 | 32350 | 32400 | 32300 | 247 |
| 308 | 20240902 | 141700 | 22877122950 | 32350 | 32350 | 32350 | 32300 | 365 |
| 309 | 20240902 | 141600 | 22865322650 | 32350 | 32250 | 32350 | 32250 | 338 |
| 310 | 20240902 | 141500 | 22854404150 | 32300 | 32400 | 32400 | 32250 | 4140 |
| 311 | 20240902 | 141400 | 22720596400 | 32400 | 32450 | 32500 | 32400 | 1107 |
| 312 | 20240902 | 141300 | 22684701350 | 32450 | 32550 | 32550 | 32450 | 1050 |
| 313 | 20240902 | 141200 | 22650577550 | 32550 | 32550 | 32600 | 32550 | 401 |
| 314 | 20240902 | 141100 | 22637518450 | 32550 | 32700 | 32700 | 32550 | 1975 |
| 315 | 20240902 | 141000 | 22573042900 | 32800 | 32600 | 32800 | 32600 | 2350 |
| 316 | 20240902 | 140900 | 22496174050 | 32600 | 32550 | 32850 | 32550 | 4976 |
| 317 | 20240902 | 140800 | 22333370450 | 32550 | 32500 | 32600 | 32500 | 432 |
| 318 | 20240902 | 140700 | 22319315200 | 32550 | 32500 | 32550 | 32500 | 1561 |
| 319 | 20240902 | 140600 | 22268566450 | 32550 | 32500 | 32600 | 32500 | 693 |
| 320 | 20240902 | 140500 | 22246002750 | 32500 | 32450 | 32550 | 32450 | 599 |
| 321 | 20240902 | 140400 | 22226530800 | 32500 | 32400 | 32500 | 32400 | 1012 |
| 322 | 20240902 | 140300 | 22193701600 | 32400 | 32400 | 32500 | 32400 | 762 |
| 323 | 20240902 | 140200 | 22168966000 | 32400 | 32400 | 32450 | 32350 | 1520 |
| 324 | 20240902 | 140100 | 22119725300 | 32400 | 32400 | 32450 | 32350 | 521 |
| 325 | 20240902 | 140000 | 22102845950 | 32400 | 32450 | 32550 | 32400 | 2095 |
| 326 | 20240902 | 135900 | 22034772200 | 32450 | 32400 | 32450 | 32350 | 1256 |
| 327 | 20240902 | 135800 | 21994031050 | 32400 | 32350 | 32450 | 32350 | 720 |
| 328 | 20240902 | 135700 | 21970709500 | 32350 | 32350 | 32400 | 32350 | 458 |
| 329 | 20240902 | 135600 | 21955891700 | 32350 | 32350 | 32400 | 32350 | 440 |
| 330 | 20240902 | 135500 | 21941652400 | 32350 | 32400 | 32450 | 32350 | 921 |
| 331 | 20240902 | 135400 | 21911822850 | 32400 | 32400 | 32450 | 32400 | 895 |
| 332 | 20240902 | 135300 | 21882812900 | 32400 | 32400 | 32400 | 32350 | 708 |
| 333 | 20240902 | 135200 | 21859886600 | 32350 | 32400 | 32450 | 32350 | 757 |
| 334 | 20240902 | 135100 | 21835368850 | 32450 | 32450 | 32500 | 32400 | 1220 |
| 335 | 20240902 | 135000 | 21795793100 | 32450 | 32300 | 32450 | 32300 | 1800 |
| 336 | 20240902 | 134900 | 21737446350 | 32300 | 32300 | 32400 | 32300 | 1179 |
| 337 | 20240902 | 134800 | 21699305050 | 32300 | 32200 | 32350 | 32200 | 1776 |
| 338 | 20240902 | 134700 | 21641975450 | 32200 | 32200 | 32250 | 32150 | 770 |
| 339 | 20240902 | 134600 | 21617186800 | 32200 | 32200 | 32250 | 32200 | 636 |
| 340 | 20240902 | 134500 | 21596686700 | 32200 | 32200 | 32250 | 32200 | 494 |
| 341 | 20240902 | 134400 | 21580779850 | 32200 | 32200 | 32250 | 32200 | 814 |
| 342 | 20240902 | 134300 | 21554568900 | 32200 | 32250 | 32250 | 32200 | 727 |
| 343 | 20240902 | 134200 | 21531127900 | 32250 | 32200 | 32300 | 32200 | 1651 |
| 344 | 20240902 | 134100 | 21477888100 | 32200 | 32150 | 32250 | 32150 | 1090 |
| 345 | 20240902 | 134000 | 21442797200 | 32200 | 32100 | 32200 | 32100 | 509 |
| 346 | 20240902 | 133900 | 21426442500 | 32100 | 32050 | 32100 | 32050 | 844 |
| 347 | 20240902 | 133800 | 21399360600 | 32050 | 32050 | 32100 | 32050 | 512 |
| 348 | 20240902 | 133700 | 21382949000 | 32050 | 32050 | 32100 | 32050 | 407 |
| 349 | 20240902 | 133600 | 21369904500 | 32050 | 32100 | 32150 | 32050 | 781 |
| 350 | 20240902 | 133500 | 21344841350 | 32150 | 32100 | 32200 | 32100 | 729 |
| 351 | 20240902 | 133400 | 21321420250 | 32150 | 32050 | 32150 | 32050 | 884 |
| 352 | 20240902 | 133300 | 21293054350 | 32050 | 32000 | 32050 | 32000 | 529 |
| 353 | 20240902 | 133200 | 21276113050 | 32000 | 32000 | 32050 | 32000 | 515 |
| 354 | 20240902 | 133100 | 21259617900 | 32000 | 32050 | 32100 | 32000 | 638 |
| 355 | 20240902 | 133000 | 21239181250 | 32000 | 32000 | 32050 | 32000 | 343 |
| 356 | 20240902 | 132900 | 21228200700 | 32000 | 31900 | 32000 | 31900 | 665 |
| 357 | 20240902 | 132800 | 21206928850 | 31900 | 31950 | 32000 | 31900 | 469 |
| 358 | 20240902 | 132700 | 21191945550 | 31950 | 32000 | 32000 | 31950 | 2178 |
| 359 | 20240902 | 132600 | 21122301300 | 32000 | 31950 | 32050 | 31950 | 664 |
| 360 | 20240902 | 132500 | 21101069550 | 31950 | 31950 | 32000 | 31950 | 1394 |
| 361 | 20240902 | 132400 | 21056467250 | 31950 | 31950 | 32000 | 31950 | 280 |
| 362 | 20240902 | 132300 | 21047516200 | 32000 | 31950 | 32000 | 31950 | 524 |
| 363 | 20240902 | 132200 | 21030773200 | 31950 | 31950 | 32000 | 31950 | 279 |
| 364 | 20240902 | 132100 | 21021859050 | 31950 | 31950 | 32000 | 31950 | 298 |
| 365 | 20240902 | 132000 | 21012337400 | 31950 | 31950 | 32000 | 31950 | 204 |
| 366 | 20240902 | 131900 | 21005817550 | 31950 | 32000 | 32050 | 31950 | 1366 |
| 367 | 20240902 | 131800 | 20962104300 | 32000 | 32050 | 32050 | 32000 | 516 |
| 368 | 20240902 | 131700 | 20945582500 | 32050 | 32000 | 32050 | 32000 | 1020 |
| 369 | 20240902 | 131600 | 20912939450 | 32000 | 32000 | 32050 | 32000 | 313 |
| 370 | 20240902 | 131500 | 20902923400 | 32000 | 32000 | 32050 | 32000 | 1241 |
| 371 | 20240902 | 131400 | 20863202750 | 32000 | 32000 | 32050 | 32000 | 650 |
| 372 | 20240902 | 131300 | 20842383100 | 32050 | 32050 | 32050 | 32000 | 320 |
| 373 | 20240902 | 131200 | 20832139000 | 32000 | 32050 | 32050 | 32000 | 655 |
| 374 | 20240902 | 131100 | 20811159700 | 32050 | 32050 | 32100 | 32050 | 633 |
| 375 | 20240902 | 131000 | 20790871250 | 32100 | 32200 | 32250 | 32050 | 3220 |
| 376 | 20240902 | 130900 | 20687185750 | 32250 | 32250 | 32250 | 32200 | 877 |
| 377 | 20240902 | 130800 | 20658933850 | 32250 | 32050 | 32250 | 32050 | 1136 |
| 378 | 20240902 | 130700 | 20622400850 | 32100 | 32050 | 32100 | 32000 | 557 |
| 379 | 20240902 | 130600 | 20604539800 | 32000 | 32000 | 32050 | 32000 | 687 |
| 380 | 20240902 | 130500 | 20582541150 | 32000 | 32000 | 32050 | 31950 | 775 |
| 381 | 20240902 | 130400 | 20557743550 | 32000 | 31900 | 32000 | 31900 | 744 |
| 382 | 20240902 | 130300 | 20533955700 | 31900 | 31800 | 32000 | 31750 | 5062 |
| 383 | 20240902 | 130200 | 20372218600 | 31800 | 31750 | 31800 | 31750 | 864 |
| 384 | 20240902 | 130100 | 20344759000 | 31750 | 31750 | 31800 | 31750 | 360 |
| 385 | 20240902 | 130000 | 20333328450 | 31750 | 31750 | 31800 | 31750 | 643 |
| 386 | 20240902 | 125900 | 20312913050 | 31750 | 31750 | 31800 | 31750 | 839 |
| 387 | 20240902 | 125800 | 20286270000 | 31750 | 31850 | 31850 | 31750 | 594 |
| 388 | 20240902 | 125700 | 20267385800 | 31800 | 31750 | 31850 | 31750 | 1122 |
| 389 | 20240902 | 125600 | 20231731250 | 31800 | 31750 | 31800 | 31750 | 783 |
| 390 | 20240902 | 125500 | 20206862150 | 31750 | 31750 | 31800 | 31700 | 982 |
| 391 | 20240902 | 125400 | 20175677000 | 31750 | 31750 | 31800 | 31750 | 865 |
| 392 | 20240902 | 125300 | 20148210050 | 31750 | 31750 | 31800 | 31700 | 1043 |
| 393 | 20240902 | 125200 | 20115134200 | 31750 | 31750 | 31800 | 31750 | 702 |
| 394 | 20240902 | 125100 | 20092845650 | 31750 | 31800 | 31800 | 31700 | 1621 |
| 395 | 20240902 | 125000 | 20041384600 | 31750 | 31750 | 31800 | 31700 | 2875 |
| 396 | 20240902 | 124900 | 19950164650 | 31750 | 31750 | 31800 | 31700 | 1841 |
| 397 | 20240902 | 124800 | 19891731600 | 31750 | 31800 | 31850 | 31750 | 900 |
| 398 | 20240902 | 124700 | 19863122250 | 31800 | 31850 | 31900 | 31800 | 867 |
| 399 | 20240902 | 124600 | 19835511900 | 31900 | 31950 | 31950 | 31850 | 1409 |
| 400 | 20240902 | 124500 | 19790597400 | 31900 | 31750 | 31900 | 31750 | 3144 |
| 401 | 20240902 | 124400 | 19690531950 | 31800 | 31750 | 31800 | 31700 | 822 |
| 402 | 20240902 | 124300 | 19664450250 | 31700 | 31700 | 31750 | 31650 | 1899 |
| 403 | 20240902 | 124200 | 19604316550 | 31650 | 31650 | 31800 | 31600 | 4539 |
| 404 | 20240902 | 124100 | 19460463050 | 31700 | 31750 | 31750 | 31650 | 1391 |
| 405 | 20240902 | 124000 | 19416370900 | 31750 | 31700 | 31750 | 31700 | 1361 |
| 406 | 20240902 | 123900 | 19373213800 | 31750 | 31750 | 31800 | 31650 | 1844 |
| 407 | 20240902 | 123800 | 19314719650 | 31800 | 31700 | 31800 | 31650 | 1779 |
| 408 | 20240902 | 123700 | 19258241400 | 31650 | 31650 | 31700 | 31550 | 10054 |
| 409 | 20240902 | 123600 | 18940405350 | 31700 | 31750 | 31800 | 31650 | 4439 |
| 410 | 20240902 | 123500 | 18799620450 | 31800 | 31800 | 31850 | 31750 | 1599 |
| 411 | 20240902 | 123400 | 18748770700 | 31850 | 31800 | 31850 | 31800 | 1056 |
| 412 | 20240902 | 123300 | 18715169500 | 31850 | 31850 | 31850 | 31800 | 1661 |
| 413 | 20240902 | 123200 | 18662337550 | 31850 | 31750 | 31850 | 31750 | 920 |
| 414 | 20240902 | 123100 | 18633071100 | 31750 | 31750 | 31850 | 31700 | 1586 |
| 415 | 20240902 | 123000 | 18582696250 | 31800 | 31700 | 31800 | 31700 | 2762 |
| 416 | 20240902 | 122900 | 18495010900 | 31700 | 31900 | 31900 | 31700 | 17263 |
| 417 | 20240902 | 122800 | 17946238050 | 31900 | 32100 | 32100 | 31900 | 10187 |
| 418 | 20240902 | 122700 | 17620370800 | 32050 | 32100 | 32100 | 32050 | 331 |
| 419 | 20240902 | 122600 | 17609759050 | 32100 | 32050 | 32100 | 32050 | 347 |
| 420 | 20240902 | 122500 | 17598622850 | 32050 | 32050 | 32100 | 32050 | 1265 |
| 421 | 20240902 | 122400 | 17558075550 | 32050 | 32100 | 32150 | 32050 | 370 |
| 422 | 20240902 | 122300 | 17546212300 | 32100 | 32100 | 32100 | 32050 | 995 |
| 423 | 20240902 | 122200 | 17514310550 | 32050 | 32100 | 32150 | 32050 | 731 |
| 424 | 20240902 | 122100 | 17490851350 | 32100 | 32100 | 32150 | 32050 | 2032 |
| 425 | 20240902 | 122000 | 17425619000 | 32100 | 32100 | 32150 | 32100 | 224 |
| 426 | 20240902 | 121900 | 17418426000 | 32100 | 32150 | 32200 | 32100 | 594 |
| 427 | 20240902 | 121800 | 17399326950 | 32150 | 32200 | 32200 | 32150 | 726 |
| 428 | 20240902 | 121700 | 17375973300 | 32150 | 32150 | 32200 | 32150 | 406 |
| 429 | 20240902 | 121600 | 17362915350 | 32200 | 32150 | 32200 | 32150 | 480 |
| 430 | 20240902 | 121500 | 17347479300 | 32200 | 32150 | 32200 | 32100 | 765 |
| 431 | 20240902 | 121400 | 17322894650 | 32200 | 32100 | 32300 | 32100 | 886 |
| 432 | 20240902 | 121300 | 17294396550 | 32100 | 32050 | 32200 | 32050 | 252 |
| 433 | 20240902 | 121200 | 17286303550 | 32050 | 32000 | 32050 | 32000 | 627 |
| 434 | 20240902 | 121100 | 17266222000 | 32000 | 32000 | 32050 | 32000 | 433 |
| 435 | 20240902 | 121000 | 17252360450 | 32000 | 31950 | 32050 | 31950 | 1428 |
| 436 | 20240902 | 120900 | 17206683100 | 31950 | 32050 | 32100 | 31950 | 5578 |
| 437 | 20240902 | 120800 | 17028184200 | 32050 | 32000 | 32050 | 32000 | 486 |
| 438 | 20240902 | 120700 | 17012618000 | 32000 | 32050 | 32100 | 32000 | 2163 |
| 439 | 20240902 | 120600 | 16943318400 | 32050 | 32050 | 32100 | 32000 | 1316 |
| 440 | 20240902 | 120500 | 16901175600 | 32050 | 32050 | 32100 | 32000 | 517 |
| 441 | 20240902 | 120400 | 16884623750 | 32050 | 32050 | 32050 | 32000 | 489 |
| 442 | 20240902 | 120300 | 16868964900 | 32050 | 32000 | 32050 | 32000 | 1219 |
| 443 | 20240902 | 120200 | 16829948100 | 32050 | 32050 | 32050 | 32000 | 2052 |
| 444 | 20240902 | 120100 | 16764186300 | 32050 | 32050 | 32100 | 32050 | 269 |
| 445 | 20240902 | 120000 | 16755562550 | 32050 | 32100 | 32100 | 32050 | 1013 |
| 446 | 20240902 | 115900 | 16723091300 | 32050 | 32100 | 32200 | 32050 | 1264 |
| 447 | 20240902 | 115800 | 16682506300 | 32150 | 32150 | 32200 | 32100 | 597 |
| 448 | 20240902 | 115700 | 16663329800 | 32150 | 32100 | 32300 | 32100 | 545 |
| 449 | 20240902 | 115600 | 16645814800 | 32100 | 32100 | 32150 | 32050 | 756 |
| 450 | 20240902 | 115500 | 16621536900 | 32100 | 32050 | 32150 | 32050 | 304 |
| 451 | 20240902 | 115400 | 16611785850 | 32050 | 32100 | 32100 | 32050 | 572 |
| 452 | 20240902 | 115300 | 16593451250 | 32050 | 32050 | 32100 | 32050 | 625 |
| 453 | 20240902 | 115200 | 16573415950 | 32050 | 32000 | 32100 | 32000 | 1987 |
| 454 | 20240902 | 115100 | 16509756650 | 32000 | 32050 | 32100 | 32000 | 1587 |
| 455 | 20240902 | 115000 | 16458903550 | 32150 | 32050 | 32150 | 32050 | 1182 |
| 456 | 20240902 | 114900 | 16421007650 | 32050 | 32050 | 32150 | 32050 | 1552 |
| 457 | 20240902 | 114800 | 16371249100 | 32050 | 32150 | 32200 | 32050 | 1901 |
| 458 | 20240902 | 114700 | 16310198550 | 32150 | 32150 | 32200 | 32150 | 453 |
| 459 | 20240902 | 114600 | 16295634000 | 32150 | 32200 | 32250 | 32150 | 1404 |
| 460 | 20240902 | 114500 | 16250426650 | 32200 | 32200 | 32250 | 32200 | 945 |
| 461 | 20240902 | 114400 | 16219984200 | 32250 | 32350 | 32350 | 32250 | 1434 |
| 462 | 20240902 | 114300 | 16173722050 | 32300 | 32350 | 32450 | 32250 | 561 |
| 463 | 20240902 | 114200 | 16155591500 | 32300 | 32350 | 32350 | 32300 | 706 |
| 464 | 20240902 | 114100 | 16132781900 | 32300 | 32350 | 32350 | 32300 | 608 |
| 465 | 20240902 | 114000 | 16113138150 | 32300 | 32350 | 32350 | 32300 | 449 |
| 466 | 20240902 | 113900 | 16098630650 | 32300 | 32450 | 32450 | 32300 | 1470 |
| 467 | 20240902 | 113800 | 16051024550 | 32450 | 32450 | 32500 | 32400 | 914 |
| 468 | 20240902 | 113700 | 16021369200 | 32450 | 32400 | 32500 | 32400 | 805 |
| 469 | 20240902 | 113600 | 15995245800 | 32400 | 32450 | 32450 | 32400 | 896 |
| 470 | 20240902 | 113500 | 15966194000 | 32400 | 32400 | 32450 | 32350 | 593 |
| 471 | 20240902 | 113400 | 15946979900 | 32350 | 32350 | 32400 | 32350 | 509 |
| 472 | 20240902 | 113300 | 15930505100 | 32350 | 32400 | 32450 | 32350 | 520 |
| 473 | 20240902 | 113200 | 15913662600 | 32400 | 32350 | 32450 | 32300 | 1182 |
| 474 | 20240902 | 113100 | 15875427600 | 32450 | 32300 | 32450 | 32300 | 905 |
| 475 | 20240902 | 113000 | 15846124050 | 32350 | 32250 | 32450 | 32200 | 794 |
| 476 | 20240902 | 112900 | 15820498050 | 32500 | 32150 | 32500 | 32150 | 5222 |
| 477 | 20240902 | 112800 | 15651442250 | 32150 | 32150 | 32200 | 32100 | 2218 |
| 478 | 20240902 | 112700 | 15580151200 | 32200 | 32150 | 32200 | 32050 | 785 |
| 479 | 20240902 | 112600 | 15554924300 | 32150 | 32050 | 32150 | 32000 | 4492 |
| 480 | 20240902 | 112500 | 15410847600 | 32000 | 31950 | 32050 | 31950 | 1344 |
| 481 | 20240902 | 112400 | 15367872250 | 31950 | 32100 | 32100 | 31950 | 16148 |
| 482 | 20240902 | 112300 | 14850684250 | 32100 | 32100 | 32200 | 32100 | 1093 |
| 483 | 20240902 | 112200 | 14815572550 | 32100 | 32100 | 32150 | 32100 | 1432 |
| 484 | 20240902 | 112100 | 14769590000 | 32100 | 32150 | 32200 | 32100 | 2044 |
| 485 | 20240902 | 112000 | 14703877000 | 32150 | 32150 | 32200 | 32100 | 1202 |
| 486 | 20240902 | 111900 | 14665220550 | 32150 | 32250 | 32300 | 32100 | 10108 |
| 487 | 20240902 | 111800 | 14339525200 | 32250 | 32250 | 32350 | 32250 | 957 |
| 488 | 20240902 | 111700 | 14308628850 | 32250 | 32300 | 32350 | 32250 | 8085 |
| 489 | 20240902 | 111600 | 14047542700 | 32300 | 32350 | 32400 | 32300 | 5290 |
| 490 | 20240902 | 111500 | 13876488650 | 32350 | 32550 | 32550 | 32350 | 3433 |
| 491 | 20240902 | 111400 | 13765096150 | 32500 | 32500 | 32550 | 32500 | 754 |
| 492 | 20240902 | 111300 | 13740582700 | 32500 | 32500 | 32550 | 32500 | 860 |
| 493 | 20240902 | 111200 | 13712628700 | 32500 | 32500 | 32500 | 32450 | 1641 |
| 494 | 20240902 | 111100 | 13659328000 | 32450 | 32450 | 32500 | 32450 | 525 |
| 495 | 20240902 | 111000 | 13642281100 | 32450 | 32450 | 32500 | 32450 | 723 |
| 496 | 20240902 | 110900 | 13618805300 | 32450 | 32450 | 32500 | 32400 | 893 |
| 497 | 20240902 | 110800 | 13589835150 | 32400 | 32350 | 32450 | 32350 | 982 |
| 498 | 20240902 | 110700 | 13558014050 | 32400 | 32350 | 32400 | 32350 | 425 |
| 499 | 20240902 | 110600 | 13544248750 | 32350 | 32350 | 32400 | 32350 | 805 |
| 500 | 20240902 | 110500 | 13518201500 | 32350 | 32450 | 32450 | 32350 | 3302 |
| 501 | 20240902 | 110400 | 13411326150 | 32400 | 32350 | 32450 | 32350 | 770 |
| 502 | 20240902 | 110300 | 13386369350 | 32350 | 32400 | 32450 | 32350 | 2825 |
| 503 | 20240902 | 110200 | 13294851500 | 32400 | 32400 | 32450 | 32400 | 984 |
| 504 | 20240902 | 110100 | 13262962600 | 32400 | 32400 | 32500 | 32400 | 893 |
| 505 | 20240902 | 110000 | 13234014250 | 32400 | 32400 | 32450 | 32350 | 2051 |
| 506 | 20240902 | 105900 | 13167602700 | 32400 | 32500 | 32500 | 32400 | 3447 |
| 507 | 20240902 | 105800 | 13055852600 | 32500 | 32600 | 32650 | 32500 | 2707 |
| 508 | 20240902 | 105700 | 12967743300 | 32650 | 32650 | 32700 | 32600 | 3056 |
| 509 | 20240902 | 105600 | 12868035750 | 32650 | 32600 | 32700 | 32600 | 1483 |
| 510 | 20240902 | 105500 | 12819617100 | 32600 | 32650 | 32650 | 32600 | 728 |
| 511 | 20240902 | 105400 | 12795860500 | 32600 | 32550 | 32700 | 32550 | 964 |
| 512 | 20240902 | 105300 | 12764442850 | 32550 | 32700 | 32750 | 32550 | 2272 |
| 513 | 20240902 | 105200 | 12690241300 | 32650 | 32500 | 32700 | 32500 | 3123 |
| 514 | 20240902 | 105100 | 12588392000 | 32500 | 32450 | 32500 | 32400 | 1868 |
| 515 | 20240902 | 105000 | 12527729400 | 32450 | 32450 | 32500 | 32400 | 662 |
| 516 | 20240902 | 104900 | 12506251550 | 32400 | 32350 | 32500 | 32350 | 1382 |
| 517 | 20240902 | 104800 | 12461456150 | 32400 | 32450 | 32500 | 32350 | 1226 |
| 518 | 20240902 | 104700 | 12421695350 | 32400 | 32450 | 32450 | 32350 | 695 |
| 519 | 20240902 | 104600 | 12399197850 | 32450 | 32350 | 32450 | 32300 | 5565 |
| 520 | 20240902 | 104500 | 12219134400 | 32400 | 32500 | 32500 | 32350 | 2569 |
| 521 | 20240902 | 104400 | 12135855600 | 32500 | 32400 | 32500 | 32350 | 1235 |
| 522 | 20240902 | 104300 | 12095815300 | 32400 | 32450 | 32500 | 32350 | 4480 |
| 523 | 20240902 | 104200 | 11950439150 | 32450 | 32400 | 32500 | 32350 | 2876 |
| 524 | 20240902 | 104100 | 11857224800 | 32350 | 32350 | 32400 | 32300 | 1488 |
| 525 | 20240902 | 104000 | 11809102550 | 32350 | 32350 | 32400 | 32250 | 5265 |
| 526 | 20240902 | 103900 | 11638987100 | 32300 | 32400 | 32400 | 32250 | 8050 |
| 527 | 20240902 | 103800 | 11378758050 | 32400 | 32400 | 32500 | 32300 | 9106 |
| 528 | 20240902 | 103700 | 11084087400 | 32500 | 32550 | 32600 | 32400 | 13716 |
| 529 | 20240902 | 103600 | 10638292400 | 32550 | 32600 | 32700 | 32550 | 7229 |
| 530 | 20240902 | 103500 | 10402636000 | 32650 | 32700 | 32700 | 32600 | 4344 |
| 531 | 20240902 | 103400 | 10260804050 | 32700 | 32850 | 32850 | 32650 | 9402 |
| 532 | 20240902 | 103300 | 9953052200 | 32850 | 33050 | 33050 | 32850 | 11982 |
| 533 | 20240902 | 103200 | 9558012450 | 33000 | 33050 | 33100 | 33000 | 2052 |
| 534 | 20240902 | 103100 | 9490181900 | 33050 | 33100 | 33100 | 33000 | 4139 |
| 535 | 20240902 | 103000 | 9353385250 | 33100 | 33250 | 33250 | 33100 | 1513 |
| 536 | 20240902 | 102900 | 9303256550 | 33250 | 33200 | 33250 | 33150 | 2471 |
| 537 | 20240902 | 102800 | 9221260250 | 33150 | 33150 | 33250 | 33150 | 683 |
| 538 | 20240902 | 102700 | 9198589650 | 33200 | 33150 | 33200 | 33150 | 618 |
| 539 | 20240902 | 102600 | 9178091200 | 33150 | 33200 | 33250 | 33150 | 3334 |
| 540 | 20240902 | 102500 | 9067432100 | 33200 | 33300 | 33300 | 33200 | 506 |
| 541 | 20240902 | 102400 | 9050614300 | 33200 | 33200 | 33300 | 33200 | 1249 |
| 542 | 20240902 | 102300 | 9009105550 | 33150 | 33100 | 33350 | 33100 | 2875 |
| 543 | 20240902 | 102200 | 8913660200 | 33100 | 33150 | 33250 | 33100 | 2163 |
| 544 | 20240902 | 102100 | 8841980200 | 33200 | 33100 | 33250 | 33050 | 1401 |
| 545 | 20240902 | 102000 | 8795585350 | 33150 | 33050 | 33150 | 33050 | 3024 |
| 546 | 20240902 | 101900 | 8695534350 | 33050 | 33100 | 33100 | 33000 | 6408 |
| 547 | 20240902 | 101800 | 8483926100 | 33100 | 33100 | 33100 | 33050 | 2859 |
| 548 | 20240902 | 101700 | 8389382900 | 33100 | 33100 | 33150 | 33050 | 12615 |
| 549 | 20240902 | 101600 | 7971912250 | 33100 | 33150 | 33150 | 33050 | 8366 |
| 550 | 20240902 | 101500 | 7695091500 | 33100 | 33300 | 33400 | 33100 | 7193 |
| 551 | 20240902 | 101400 | 7456091650 | 33300 | 33350 | 33400 | 33250 | 6437 |
| 552 | 20240902 | 101300 | 7241684950 | 33450 | 33300 | 33450 | 33300 | 2613 |
| 553 | 20240902 | 101200 | 7154440550 | 33350 | 33300 | 33400 | 33300 | 1168 |
| 554 | 20240902 | 101100 | 7115493500 | 33300 | 33350 | 33400 | 33300 | 2432 |
| 555 | 20240902 | 101000 | 7034398100 | 33350 | 33500 | 33500 | 33350 | 1514 |
| 556 | 20240902 | 100900 | 6983827050 | 33400 | 33400 | 33500 | 33350 | 2805 |
| 557 | 20240902 | 100800 | 6890131100 | 33400 | 33450 | 33500 | 33350 | 1771 |
| 558 | 20240902 | 100700 | 6830963300 | 33450 | 33350 | 33500 | 33300 | 6755 |
| 559 | 20240902 | 100600 | 6605745250 | 33350 | 33550 | 33600 | 33350 | 11532 |
| 560 | 20240902 | 100500 | 6219694500 | 33550 | 33650 | 33650 | 33550 | 2612 |
| 561 | 20240902 | 100400 | 6131939000 | 33700 | 33650 | 33700 | 33650 | 789 |
| 562 | 20240902 | 100300 | 6105370950 | 33600 | 33600 | 33650 | 33550 | 1388 |
| 563 | 20240902 | 100200 | 6058756750 | 33550 | 33650 | 33700 | 33550 | 4931 |
| 564 | 20240902 | 100100 | 5893135300 | 33650 | 33700 | 33700 | 33600 | 2009 |
| 565 | 20240902 | 100000 | 5825504850 | 33700 | 33750 | 33800 | 33700 | 1789 |
| 566 | 20240902 | 095900 | 5765119700 | 33750 | 33750 | 33800 | 33700 | 1560 |
| 567 | 20240902 | 095800 | 5712490700 | 33700 | 33750 | 33850 | 33600 | 2361 |
| 568 | 20240902 | 095700 | 5632845200 | 33700 | 33600 | 33700 | 33450 | 10374 |
| 569 | 20240902 | 095600 | 5284928050 | 33600 | 33750 | 33900 | 33600 | 7172 |
| 570 | 20240902 | 095500 | 5043138150 | 33700 | 33900 | 34000 | 33700 | 9156 |
| 571 | 20240902 | 095400 | 4732945450 | 33850 | 33950 | 33950 | 33850 | 5025 |
| 572 | 20240902 | 095300 | 4562677150 | 33950 | 34100 | 34150 | 33900 | 13116 |
| 573 | 20240902 | 095200 | 4116993800 | 34100 | 34250 | 34300 | 34000 | 10583 |
| 574 | 20240902 | 095100 | 3755995800 | 34250 | 34250 | 34350 | 34250 | 1024 |
| 575 | 20240902 | 095000 | 3720908950 | 34300 | 34250 | 34300 | 34250 | 397 |
| 576 | 20240902 | 094900 | 3707295050 | 34250 | 34350 | 34350 | 34250 | 1024 |
| 577 | 20240902 | 094800 | 3672171600 | 34350 | 34200 | 34400 | 34200 | 1511 |
| 578 | 20240902 | 094700 | 3620336400 | 34200 | 34450 | 34450 | 34200 | 7790 |
| 579 | 20240902 | 094600 | 3353175350 | 34450 | 34500 | 34550 | 34400 | 2015 |
| 580 | 20240902 | 094500 | 3283691600 | 34550 | 34600 | 34600 | 34500 | 307 |
| 581 | 20240902 | 094400 | 3273099000 | 34500 | 34600 | 34600 | 34500 | 931 |
| 582 | 20240902 | 094300 | 3240938750 | 34600 | 34600 | 34600 | 34550 | 964 |
| 583 | 20240902 | 094200 | 3207588700 | 34650 | 34550 | 34650 | 34550 | 612 |
| 584 | 20240902 | 094100 | 3186427400 | 34600 | 34600 | 34600 | 34500 | 2667 |
| 585 | 20240902 | 094000 | 3094321150 | 34550 | 34550 | 34600 | 34500 | 484 |
| 586 | 20240902 | 093900 | 3077602450 | 34550 | 34550 | 34650 | 34500 | 2298 |
| 587 | 20240902 | 093800 | 2998203800 | 34500 | 34550 | 34600 | 34500 | 2436 |
| 588 | 20240902 | 093700 | 2914032050 | 34600 | 34650 | 34650 | 34600 | 1999 |
| 589 | 20240902 | 093600 | 2844829500 | 34650 | 34700 | 34700 | 34650 | 466 |
| 590 | 20240902 | 093500 | 2828665600 | 34750 | 34750 | 34750 | 34700 | 1647 |
| 591 | 20240902 | 093400 | 2771491100 | 34700 | 34750 | 34800 | 34700 | 2531 |
| 592 | 20240902 | 093300 | 2683556100 | 34750 | 34750 | 34800 | 34750 | 172 |
| 593 | 20240902 | 093200 | 2677578500 | 34750 | 34750 | 34800 | 34750 | 725 |
| 594 | 20240902 | 093100 | 2652383000 | 34800 | 34800 | 34800 | 34750 | 1150 |
| 595 | 20240902 | 093000 | 2612382250 | 34750 | 34750 | 34800 | 34750 | 511 |
| 596 | 20240902 | 092900 | 2594618100 | 34750 | 34750 | 34800 | 34750 | 304 |
| 597 | 20240902 | 092800 | 2584047000 | 34800 | 34800 | 34850 | 34800 | 1459 |
| 598 | 20240902 | 092700 | 2533261700 | 34800 | 34800 | 34850 | 34750 | 498 |
| 599 | 20240902 | 092600 | 2515933300 | 34750 | 34750 | 34800 | 34750 | 555 |
| 600 | 20240902 | 092500 | 2496634450 | 34750 | 34800 | 34850 | 34750 | 1138 |
| 601 | 20240902 | 092400 | 2457036950 | 34800 | 34850 | 34850 | 34800 | 87 |
| 602 | 20240902 | 092300 | 2454005850 | 34850 | 34850 | 34900 | 34800 | 1027 |
| 603 | 20240902 | 092200 | 2418235350 | 34850 | 34750 | 34900 | 34750 | 191 |
| 604 | 20240902 | 092100 | 2411585250 | 34750 | 34800 | 34800 | 34750 | 1219 |
| 605 | 20240902 | 092000 | 2369204950 | 34750 | 34750 | 34800 | 34750 | 721 |
| 606 | 20240902 | 091900 | 2344126050 | 34750 | 34850 | 34900 | 34750 | 2463 |
| 607 | 20240902 | 091800 | 2258394750 | 34800 | 34800 | 34850 | 34800 | 2580 |
| 608 | 20240902 | 091700 | 2168546950 | 34850 | 34800 | 34850 | 34800 | 594 |
| 609 | 20240902 | 091600 | 2147870200 | 34800 | 34800 | 34850 | 34800 | 807 |
| 610 | 20240902 | 091500 | 2119786350 | 34800 | 34750 | 34850 | 34750 | 907 |
| 611 | 20240902 | 091400 | 2088229550 | 34800 | 34750 | 34850 | 34750 | 1918 |
| 612 | 20240902 | 091300 | 2021456250 | 34800 | 34800 | 34850 | 34800 | 698 |
| 613 | 20240902 | 091200 | 1997162300 | 34850 | 34800 | 34850 | 34750 | 2575 |
| 614 | 20240902 | 091100 | 1907591800 | 34800 | 35050 | 35050 | 34750 | 7369 |
| 615 | 20240902 | 091000 | 1650645900 | 35050 | 35200 | 35200 | 35050 | 2410 |
| 616 | 20240902 | 090900 | 1566042700 | 35200 | 35200 | 35200 | 35150 | 1151 |
| 617 | 20240902 | 090800 | 1525557400 | 35200 | 34950 | 35250 | 34950 | 1661 |
| 618 | 20240902 | 090700 | 1467184550 | 35000 | 35250 | 35300 | 34950 | 5116 |
| 619 | 20240902 | 090600 | 1287375550 | 35300 | 35200 | 35400 | 35200 | 7622 |
| 620 | 20240902 | 090500 | 1018431000 | 35150 | 35000 | 35250 | 34950 | 4077 |
| 621 | 20240902 | 090400 | 875250350 | 35000 | 35000 | 35000 | 34900 | 2819 |
| 622 | 20240902 | 090300 | 776665800 | 35000 | 34900 | 35050 | 34800 | 3722 |
| 623 | 20240902 | 090200 | 646481050 | 34950 | 34900 | 34950 | 34750 | 3486 |
| 624 | 20240902 | 090100 | 524992450 | 34900 | 35050 | 35050 | 34900 | 3746 |
| 625 | 20240902 | 090000 | 393987600 | 35050 | 35050 | 35100 | 34900 | 11144 |