34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 192300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 10670 |
| 3 | 20240903 | 192200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20240903 | 192100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20240903 | 192000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20240903 | 191900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20240903 | 191800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20240903 | 191700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20240903 | 191600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20240903 | 191500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20240903 | 191400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20240903 | 191300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20240903 | 191200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20240903 | 191100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20240903 | 191000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20240903 | 190900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20240903 | 190800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20240903 | 190700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20240903 | 190600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20240903 | 190500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20240903 | 190400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20240903 | 190300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20240903 | 190200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20240903 | 190100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20240903 | 190000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20240903 | 185900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20240903 | 185800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20240903 | 185700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20240903 | 185600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20240903 | 185500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20240903 | 185400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20240903 | 185300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 10670 |
| 33 | 20240903 | 185200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20240903 | 185100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20240903 | 185000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20240903 | 184900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20240903 | 184800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20240903 | 184700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20240903 | 184600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20240903 | 184500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20240903 | 184400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20240903 | 184300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20240903 | 184200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20240903 | 184100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20240903 | 184000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20240903 | 183900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20240903 | 183800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20240903 | 183700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20240903 | 183600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20240903 | 183500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20240903 | 183400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20240903 | 183300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20240903 | 183200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20240903 | 183100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20240903 | 183000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20240903 | 182900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20240903 | 182800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20240903 | 182700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20240903 | 182600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20240903 | 182500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20240903 | 182400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20240903 | 182300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 10670 |
| 63 | 20240903 | 182200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20240903 | 182100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20240903 | 182000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20240903 | 181900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20240903 | 181800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20240903 | 181700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20240903 | 181600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20240903 | 181500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20240903 | 181400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20240903 | 181300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20240903 | 181200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20240903 | 181100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20240903 | 181000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20240903 | 180900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20240903 | 180800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20240903 | 180700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20240903 | 180600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20240903 | 180500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20240903 | 180400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20240903 | 180300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20240903 | 180200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20240903 | 180100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20240903 | 180000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20240903 | 175900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20240903 | 175800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20240903 | 175700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20240903 | 175600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20240903 | 175500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20240903 | 175400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20240903 | 175300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 10670 |
| 93 | 20240903 | 175200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20240903 | 175100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20240903 | 175000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20240903 | 174900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20240903 | 174800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20240903 | 174700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20240903 | 174600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20240903 | 174500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20240903 | 174400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20240903 | 174300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20240903 | 174200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20240903 | 174100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20240903 | 174000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20240903 | 173900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20240903 | 173800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20240903 | 173700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20240903 | 173600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20240903 | 173500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20240903 | 173400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20240903 | 173300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20240903 | 173200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20240903 | 173100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20240903 | 173000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20240903 | 172900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20240903 | 172800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20240903 | 172700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20240903 | 172600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20240903 | 172500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20240903 | 172400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20240903 | 172300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 10670 |
| 123 | 20240903 | 172200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20240903 | 172100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20240903 | 172000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20240903 | 171900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20240903 | 171800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20240903 | 171700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20240903 | 171600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20240903 | 171500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20240903 | 171400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20240903 | 171300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20240903 | 171200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20240903 | 171100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20240903 | 171000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20240903 | 170900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20240903 | 170800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20240903 | 170700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20240903 | 170600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20240903 | 170500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20240903 | 170400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20240903 | 170300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20240903 | 170200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20240903 | 170100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20240903 | 170000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20240903 | 165900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20240903 | 165800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20240903 | 165700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20240903 | 165600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20240903 | 165500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20240903 | 165400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20240903 | 165300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 10670 |
| 153 | 20240903 | 165200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20240903 | 165100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20240903 | 165000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20240903 | 164900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20240903 | 164800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20240903 | 164700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20240903 | 164600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20240903 | 164500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20240903 | 164400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20240903 | 164300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20240903 | 164200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20240903 | 164100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20240903 | 164000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20240903 | 163900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20240903 | 163800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20240903 | 163700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20240903 | 163600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20240903 | 163500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20240903 | 163400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20240903 | 163300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20240903 | 163200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20240903 | 163100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20240903 | 163000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20240903 | 162900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20240903 | 162800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20240903 | 162700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20240903 | 162600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20240903 | 162500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20240903 | 162400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20240903 | 162300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 10670 |
| 183 | 20240903 | 162200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20240903 | 162100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20240903 | 162000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20240903 | 161900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20240903 | 161800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20240903 | 161700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20240903 | 161600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20240903 | 161500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20240903 | 161400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20240903 | 161300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20240903 | 161200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20240903 | 161100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20240903 | 161000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20240903 | 160900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20240903 | 160800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 198 | 20240903 | 160700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 199 | 20240903 | 160600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 200 | 20240903 | 160500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 201 | 20240903 | 160400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20240903 | 160300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20240903 | 160200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20240903 | 160100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20240903 | 160000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20240903 | 155900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20240903 | 155800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20240903 | 155700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20240903 | 155600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20240903 | 155500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20240903 | 155400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20240903 | 155300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 10670 |
| 213 | 20240903 | 155200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 214 | 20240903 | 155100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 215 | 20240903 | 155000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 216 | 20240903 | 154900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 217 | 20240903 | 154800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 218 | 20240903 | 154700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 219 | 20240903 | 154600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 220 | 20240903 | 154500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 221 | 20240903 | 154400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 222 | 20240903 | 154300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 223 | 20240903 | 154200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 224 | 20240903 | 154100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 225 | 20240903 | 154000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 226 | 20240903 | 153900 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 227 | 20240903 | 153800 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 228 | 20240903 | 153700 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 229 | 20240903 | 153600 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 230 | 20240903 | 153500 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 231 | 20240903 | 153400 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 232 | 20240903 | 153300 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 233 | 20240903 | 153200 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 234 | 20240903 | 153100 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 235 | 20240903 | 153000 | 12541765050 | 31100 | 31100 | 31100 | 31100 | 10670 |
| 236 | 20240903 | 152900 | 12209928050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 237 | 20240903 | 152800 | 12209928050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 238 | 20240903 | 152700 | 12209928050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 239 | 20240903 | 152600 | 12209928050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 240 | 20240903 | 152500 | 12209928050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 241 | 20240903 | 152400 | 12209928050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 242 | 20240903 | 152300 | 12209928050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 243 | 20240903 | 152200 | 12209928050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 244 | 20240903 | 152100 | 12209928050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 245 | 20240903 | 152000 | 12209928050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 246 | 20240903 | 151900 | 12209928050 | 31150 | 31150 | 31200 | 31100 | 2238 |
| 247 | 20240903 | 151800 | 12140280200 | 31150 | 31150 | 31200 | 31100 | 3099 |
| 248 | 20240903 | 151700 | 12043758950 | 31150 | 30950 | 31150 | 30950 | 1895 |
| 249 | 20240903 | 151600 | 11984978950 | 31000 | 31100 | 31150 | 31000 | 2222 |
| 250 | 20240903 | 151500 | 11915971150 | 31100 | 31000 | 31100 | 31000 | 1998 |
| 251 | 20240903 | 151400 | 11853995200 | 31050 | 31100 | 31100 | 31000 | 838 |
| 252 | 20240903 | 151300 | 11827978000 | 31050 | 31050 | 31100 | 31000 | 963 |
| 253 | 20240903 | 151200 | 11798101350 | 31000 | 31100 | 31100 | 31000 | 391 |
| 254 | 20240903 | 151100 | 11785969150 | 31100 | 31100 | 31200 | 31100 | 425 |
| 255 | 20240903 | 151000 | 11772751000 | 31100 | 31100 | 31200 | 31100 | 482 |
| 256 | 20240903 | 150900 | 11757719650 | 31150 | 31150 | 31300 | 31150 | 1835 |
| 257 | 20240903 | 150800 | 11700494550 | 31150 | 31050 | 31150 | 31050 | 1233 |
| 258 | 20240903 | 150700 | 11662141150 | 31000 | 30850 | 31000 | 30800 | 3450 |
| 259 | 20240903 | 150600 | 11555501050 | 30850 | 30900 | 30950 | 30850 | 648 |
| 260 | 20240903 | 150500 | 11535464300 | 30950 | 30900 | 30950 | 30850 | 525 |
| 261 | 20240903 | 150400 | 11519250800 | 30950 | 30850 | 30950 | 30850 | 2080 |
| 262 | 20240903 | 150300 | 11454995300 | 30850 | 30900 | 30900 | 30850 | 1518 |
| 263 | 20240903 | 150200 | 11408126900 | 30950 | 30850 | 31000 | 30800 | 1094 |
| 264 | 20240903 | 150100 | 11374337050 | 30800 | 30850 | 30900 | 30800 | 444 |
| 265 | 20240903 | 150000 | 11360632050 | 30850 | 30900 | 30950 | 30750 | 3867 |
| 266 | 20240903 | 145900 | 11241367650 | 30950 | 30950 | 31000 | 30950 | 485 |
| 267 | 20240903 | 145800 | 11226356400 | 30900 | 30900 | 31000 | 30900 | 4676 |
| 268 | 20240903 | 145700 | 11081773700 | 30900 | 30900 | 30900 | 30850 | 1303 |
| 269 | 20240903 | 145600 | 11041536450 | 30900 | 30850 | 30900 | 30850 | 2331 |
| 270 | 20240903 | 145500 | 10969537850 | 30900 | 30900 | 31000 | 30900 | 1473 |
| 271 | 20240903 | 145400 | 10923983900 | 30950 | 30900 | 30950 | 30900 | 505 |
| 272 | 20240903 | 145300 | 10908367200 | 30900 | 30950 | 30950 | 30900 | 6284 |
| 273 | 20240903 | 145200 | 10714102700 | 30950 | 31100 | 31100 | 30950 | 784 |
| 274 | 20240903 | 145100 | 10689811800 | 31000 | 31000 | 31050 | 31000 | 2476 |
| 275 | 20240903 | 145000 | 10613004850 | 31000 | 30950 | 31050 | 30950 | 3433 |
| 276 | 20240903 | 144900 | 10506596350 | 31000 | 31050 | 31100 | 30850 | 5131 |
| 277 | 20240903 | 144800 | 10347687450 | 31050 | 31100 | 31150 | 31000 | 3959 |
| 278 | 20240903 | 144700 | 10224744500 | 31100 | 31150 | 31250 | 31000 | 17180 |
| 279 | 20240903 | 144600 | 9691105050 | 31200 | 31250 | 31250 | 31100 | 3421 |
| 280 | 20240903 | 144500 | 9584518250 | 31150 | 31100 | 31200 | 31100 | 2296 |
| 281 | 20240903 | 144400 | 9512898100 | 31100 | 31450 | 31450 | 31100 | 10911 |
| 282 | 20240903 | 144300 | 9172060400 | 31450 | 31300 | 31450 | 31300 | 5376 |
| 283 | 20240903 | 144200 | 9003747900 | 31300 | 31400 | 31450 | 31300 | 2120 |
| 284 | 20240903 | 144100 | 8937245150 | 31400 | 31500 | 31500 | 31350 | 1644 |
| 285 | 20240903 | 144000 | 8885694950 | 31350 | 31400 | 31450 | 31350 | 4188 |
| 286 | 20240903 | 143900 | 8754280350 | 31400 | 31400 | 31400 | 31400 | 490 |
| 287 | 20240903 | 143800 | 8738894350 | 31400 | 31450 | 31450 | 31400 | 1345 |
| 288 | 20240903 | 143700 | 8696661300 | 31400 | 31500 | 31550 | 31400 | 1028 |
| 289 | 20240903 | 143600 | 8664314850 | 31500 | 31550 | 31600 | 31500 | 949 |
| 290 | 20240903 | 143500 | 8634375200 | 31550 | 31600 | 31600 | 31550 | 480 |
| 291 | 20240903 | 143400 | 8619216950 | 31600 | 31500 | 31600 | 31500 | 1528 |
| 292 | 20240903 | 143300 | 8571030500 | 31500 | 31500 | 31500 | 31350 | 1376 |
| 293 | 20240903 | 143200 | 8527750950 | 31550 | 31500 | 31550 | 31500 | 192 |
| 294 | 20240903 | 143100 | 8521701250 | 31550 | 31550 | 31550 | 31500 | 1114 |
| 295 | 20240903 | 143000 | 8486561600 | 31550 | 31600 | 31600 | 31550 | 278 |
| 296 | 20240903 | 142900 | 8477785000 | 31600 | 31500 | 31600 | 31450 | 516 |
| 297 | 20240903 | 142800 | 8461511750 | 31450 | 31450 | 31500 | 31450 | 2213 |
| 298 | 20240903 | 142700 | 8391907700 | 31450 | 31450 | 31500 | 31450 | 327 |
| 299 | 20240903 | 142600 | 8381620000 | 31450 | 31450 | 31500 | 31450 | 615 |
| 300 | 20240903 | 142500 | 8362275650 | 31450 | 31500 | 31500 | 31450 | 448 |
| 301 | 20240903 | 142400 | 8348172000 | 31500 | 31550 | 31550 | 31500 | 264 |
| 302 | 20240903 | 142300 | 8339853400 | 31550 | 31400 | 31550 | 31400 | 480 |
| 303 | 20240903 | 142200 | 8324743900 | 31400 | 31350 | 31400 | 31350 | 1107 |
| 304 | 20240903 | 142100 | 8289999400 | 31350 | 31300 | 31400 | 31300 | 592 |
| 305 | 20240903 | 142000 | 8271455750 | 31400 | 31300 | 31400 | 31250 | 5834 |
| 306 | 20240903 | 141900 | 8088699550 | 31300 | 31550 | 31550 | 31300 | 10178 |
| 307 | 20240903 | 141800 | 7768829600 | 31550 | 31550 | 31550 | 31500 | 844 |
| 308 | 20240903 | 141700 | 7742238300 | 31550 | 31550 | 31550 | 31500 | 763 |
| 309 | 20240903 | 141600 | 7718196650 | 31550 | 31550 | 31600 | 31550 | 570 |
| 310 | 20240903 | 141500 | 7700210400 | 31600 | 31600 | 31600 | 31500 | 1033 |
| 311 | 20240903 | 141400 | 7667633450 | 31600 | 31600 | 31600 | 31550 | 436 |
| 312 | 20240903 | 141300 | 7653877550 | 31550 | 31600 | 31650 | 31550 | 861 |
| 313 | 20240903 | 141200 | 7626698500 | 31600 | 31600 | 31600 | 31550 | 4339 |
| 314 | 20240903 | 141100 | 7489782900 | 31600 | 31600 | 31650 | 31600 | 253 |
| 315 | 20240903 | 141000 | 7481784300 | 31600 | 31600 | 31650 | 31550 | 241 |
| 316 | 20240903 | 140900 | 7474171900 | 31650 | 31650 | 31650 | 31550 | 4343 |
| 317 | 20240903 | 140800 | 7336944550 | 31700 | 31700 | 31700 | 31650 | 2042 |
| 318 | 20240903 | 140700 | 7272215500 | 31700 | 31700 | 31750 | 31650 | 2187 |
| 319 | 20240903 | 140600 | 7202983750 | 31750 | 31700 | 31750 | 31650 | 283 |
| 320 | 20240903 | 140500 | 7194007350 | 31700 | 31750 | 31750 | 31650 | 3967 |
| 321 | 20240903 | 140400 | 7068208750 | 31750 | 31750 | 31750 | 31750 | 115 |
| 322 | 20240903 | 140300 | 7064557500 | 31800 | 31850 | 31850 | 31800 | 855 |
| 323 | 20240903 | 140200 | 7037364800 | 31850 | 31800 | 31850 | 31800 | 99 |
| 324 | 20240903 | 140100 | 7034215750 | 31800 | 31800 | 31850 | 31800 | 118 |
| 325 | 20240903 | 140000 | 7030462800 | 31800 | 31850 | 31850 | 31800 | 350 |
| 326 | 20240903 | 135900 | 7019329200 | 31800 | 31750 | 31800 | 31750 | 339 |
| 327 | 20240903 | 135800 | 7008557200 | 31800 | 31750 | 31800 | 31750 | 206 |
| 328 | 20240903 | 135700 | 7002016650 | 31750 | 31800 | 31800 | 31750 | 239 |
| 329 | 20240903 | 135600 | 6994427050 | 31800 | 31750 | 31800 | 31750 | 177 |
| 330 | 20240903 | 135500 | 6988803100 | 31750 | 31750 | 31750 | 31750 | 207 |
| 331 | 20240903 | 135400 | 6982230850 | 31750 | 31750 | 31750 | 31750 | 184 |
| 332 | 20240903 | 135300 | 6976388850 | 31750 | 31750 | 31800 | 31750 | 231 |
| 333 | 20240903 | 135200 | 6969051000 | 31750 | 31800 | 31800 | 31750 | 210 |
| 334 | 20240903 | 135100 | 6962373800 | 31800 | 31800 | 31850 | 31800 | 322 |
| 335 | 20240903 | 135000 | 6952134050 | 31800 | 31850 | 31850 | 31800 | 125 |
| 336 | 20240903 | 134900 | 6948155350 | 31850 | 31800 | 31850 | 31800 | 171 |
| 337 | 20240903 | 134800 | 6942713950 | 31800 | 31850 | 31850 | 31800 | 418 |
| 338 | 20240903 | 134700 | 6929414850 | 31850 | 31900 | 31900 | 31850 | 176 |
| 339 | 20240903 | 134600 | 6923808950 | 31850 | 31850 | 31900 | 31850 | 169 |
| 340 | 20240903 | 134500 | 6918422700 | 31850 | 31850 | 31900 | 31850 | 270 |
| 341 | 20240903 | 134400 | 6909823000 | 31850 | 31900 | 31900 | 31850 | 151 |
| 342 | 20240903 | 134300 | 6905013600 | 31850 | 31850 | 31900 | 31850 | 139 |
| 343 | 20240903 | 134200 | 6900581750 | 31850 | 31850 | 31850 | 31850 | 630 |
| 344 | 20240903 | 134100 | 6880516250 | 31850 | 31850 | 31900 | 31850 | 74 |
| 345 | 20240903 | 134000 | 6878158750 | 31900 | 31900 | 31900 | 31900 | 10 |
| 346 | 20240903 | 133900 | 6877839750 | 31900 | 31850 | 31900 | 31850 | 233 |
| 347 | 20240903 | 133800 | 6870415100 | 31850 | 31900 | 31900 | 31850 | 42 |
| 348 | 20240903 | 133700 | 6869077350 | 31900 | 31900 | 31900 | 31850 | 45 |
| 349 | 20240903 | 133600 | 6867643700 | 31850 | 31850 | 31900 | 31850 | 95 |
| 350 | 20240903 | 133500 | 6864614250 | 31850 | 31850 | 31900 | 31850 | 87 |
| 351 | 20240903 | 133400 | 6861842600 | 31850 | 31900 | 31900 | 31850 | 54 |
| 352 | 20240903 | 133300 | 6860122550 | 31900 | 31950 | 31950 | 31900 | 1504 |
| 353 | 20240903 | 133200 | 6812117900 | 31950 | 31900 | 31950 | 31850 | 546 |
| 354 | 20240903 | 133100 | 6794678000 | 31900 | 31900 | 31950 | 31900 | 381 |
| 355 | 20240903 | 133000 | 6782524000 | 31900 | 31900 | 31950 | 31900 | 447 |
| 356 | 20240903 | 132900 | 6768264600 | 31900 | 31750 | 31900 | 31750 | 2311 |
| 357 | 20240903 | 132800 | 6694654800 | 31750 | 31750 | 31750 | 31750 | 44 |
| 358 | 20240903 | 132700 | 6693257800 | 31750 | 31800 | 31800 | 31750 | 190 |
| 359 | 20240903 | 132600 | 6687218200 | 31800 | 31700 | 31800 | 31700 | 172 |
| 360 | 20240903 | 132500 | 6681755650 | 31700 | 31750 | 31750 | 31700 | 62 |
| 361 | 20240903 | 132400 | 6679788750 | 31700 | 31700 | 31750 | 31700 | 413 |
| 362 | 20240903 | 132300 | 6666695050 | 31750 | 31750 | 31750 | 31700 | 174 |
| 363 | 20240903 | 132200 | 6661170750 | 31700 | 31750 | 31750 | 31700 | 680 |
| 364 | 20240903 | 132100 | 6639610950 | 31700 | 31750 | 31750 | 31700 | 754 |
| 365 | 20240903 | 132000 | 6615695600 | 31750 | 31750 | 31750 | 31750 | 126 |
| 366 | 20240903 | 131900 | 6611695100 | 31750 | 31750 | 31750 | 31750 | 42 |
| 367 | 20240903 | 131800 | 6610361600 | 31750 | 31750 | 31750 | 31750 | 26 |
| 368 | 20240903 | 131700 | 6609536100 | 31750 | 31700 | 31750 | 31700 | 74 |
| 369 | 20240903 | 131600 | 6607187650 | 31700 | 31800 | 31800 | 31700 | 517 |
| 370 | 20240903 | 131500 | 6590768250 | 31800 | 31750 | 31800 | 31750 | 120 |
| 371 | 20240903 | 131400 | 6586956000 | 31750 | 31800 | 31800 | 31750 | 252 |
| 372 | 20240903 | 131300 | 6578954900 | 31750 | 31750 | 31800 | 31750 | 814 |
| 373 | 20240903 | 131200 | 6553076950 | 31750 | 31700 | 31750 | 31700 | 174 |
| 374 | 20240903 | 131100 | 6547554550 | 31650 | 31700 | 31750 | 31650 | 273 |
| 375 | 20240903 | 131000 | 6538902550 | 31700 | 31750 | 31750 | 31700 | 174 |
| 376 | 20240903 | 130900 | 6533378850 | 31750 | 31750 | 31800 | 31750 | 158 |
| 377 | 20240903 | 130800 | 6528356300 | 31700 | 31700 | 31700 | 31700 | 747 |
| 378 | 20240903 | 130700 | 6504676400 | 31750 | 31700 | 31750 | 31700 | 41 |
| 379 | 20240903 | 130600 | 6503374900 | 31750 | 31800 | 31800 | 31750 | 67 |
| 380 | 20240903 | 130500 | 6501247400 | 31800 | 31700 | 31800 | 31700 | 133 |
| 381 | 20240903 | 130400 | 6497021250 | 31700 | 31750 | 31750 | 31700 | 397 |
| 382 | 20240903 | 130300 | 6484431550 | 31750 | 31750 | 31800 | 31750 | 323 |
| 383 | 20240903 | 130200 | 6474175700 | 31800 | 31800 | 31800 | 31750 | 235 |
| 384 | 20240903 | 130100 | 6466702900 | 31750 | 31800 | 31800 | 31750 | 401 |
| 385 | 20240903 | 130000 | 6453953150 | 31800 | 31800 | 31800 | 31800 | 54 |
| 386 | 20240903 | 125900 | 6452235950 | 31800 | 31850 | 31850 | 31800 | 73 |
| 387 | 20240903 | 125800 | 6449911800 | 31850 | 31800 | 31850 | 31800 | 129 |
| 388 | 20240903 | 125700 | 6445805550 | 31850 | 31800 | 31850 | 31800 | 22 |
| 389 | 20240903 | 125600 | 6445105700 | 31800 | 31850 | 31850 | 31800 | 50 |
| 390 | 20240903 | 125500 | 6443515600 | 31850 | 31850 | 31850 | 31800 | 233 |
| 391 | 20240903 | 125400 | 6436099550 | 31850 | 31800 | 31850 | 31800 | 211 |
| 392 | 20240903 | 125300 | 6429381250 | 31850 | 31850 | 31850 | 31850 | 145 |
| 393 | 20240903 | 125200 | 6424763000 | 31900 | 31900 | 31900 | 31900 | 74 |
| 394 | 20240903 | 125100 | 6422402400 | 31850 | 31850 | 31850 | 31850 | 70 |
| 395 | 20240903 | 125000 | 6420172900 | 31850 | 31800 | 31850 | 31800 | 35 |
| 396 | 20240903 | 124900 | 6419059100 | 31800 | 31850 | 31850 | 31800 | 269 |
| 397 | 20240903 | 124800 | 6410499400 | 31850 | 31800 | 31850 | 31800 | 110 |
| 398 | 20240903 | 124700 | 6406997750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 399 | 20240903 | 124600 | 6406997750 | 31800 | 31800 | 31850 | 31800 | 213 |
| 400 | 20240903 | 124500 | 6400218350 | 31800 | 31750 | 31800 | 31750 | 528 |
| 401 | 20240903 | 124400 | 6383428150 | 31750 | 31750 | 31800 | 31700 | 1040 |
| 402 | 20240903 | 124300 | 6350403350 | 31750 | 31750 | 31750 | 31750 | 190 |
| 403 | 20240903 | 124200 | 6344370850 | 31750 | 31700 | 31800 | 31700 | 85 |
| 404 | 20240903 | 124100 | 6341669850 | 31750 | 31650 | 31750 | 31600 | 315 |
| 405 | 20240903 | 124000 | 6331694750 | 31750 | 31750 | 31750 | 31650 | 4942 |
| 406 | 20240903 | 123900 | 6175090600 | 31750 | 31850 | 31900 | 31750 | 78 |
| 407 | 20240903 | 123800 | 6172606450 | 31800 | 31800 | 31800 | 31750 | 453 |
| 408 | 20240903 | 123700 | 6158201750 | 31750 | 31800 | 31800 | 31750 | 231 |
| 409 | 20240903 | 123600 | 6150862400 | 31900 | 31750 | 31900 | 31700 | 185 |
| 410 | 20240903 | 123500 | 6144987100 | 31750 | 31750 | 31800 | 31750 | 193 |
| 411 | 20240903 | 123400 | 6138855750 | 31800 | 31750 | 31800 | 31750 | 175 |
| 412 | 20240903 | 123300 | 6133292100 | 31750 | 31750 | 31800 | 31750 | 64 |
| 413 | 20240903 | 123200 | 6131259950 | 31850 | 31750 | 31850 | 31750 | 121 |
| 414 | 20240903 | 123100 | 6127409250 | 31750 | 31700 | 31750 | 31700 | 154 |
| 415 | 20240903 | 123000 | 6122524750 | 31750 | 31750 | 31750 | 31750 | 155 |
| 416 | 20240903 | 122900 | 6117603500 | 31750 | 31750 | 31750 | 31750 | 300 |
| 417 | 20240903 | 122800 | 6108078500 | 31750 | 31800 | 31800 | 31750 | 77 |
| 418 | 20240903 | 122700 | 6105630100 | 31750 | 31750 | 31750 | 31750 | 58 |
| 419 | 20240903 | 122600 | 6103788600 | 31750 | 31800 | 31800 | 31750 | 48 |
| 420 | 20240903 | 122500 | 6102264100 | 31800 | 31800 | 31800 | 31750 | 101 |
| 421 | 20240903 | 122400 | 6099052950 | 31800 | 31800 | 31800 | 31750 | 344 |
| 422 | 20240903 | 122300 | 6088115250 | 31800 | 31750 | 31800 | 31750 | 221 |
| 423 | 20240903 | 122200 | 6081089300 | 31750 | 31750 | 31750 | 31750 | 67 |
| 424 | 20240903 | 122100 | 6078962050 | 31800 | 31750 | 31800 | 31750 | 100 |
| 425 | 20240903 | 122000 | 6075783400 | 31800 | 31800 | 31800 | 31800 | 353 |
| 426 | 20240903 | 121900 | 6064558000 | 31850 | 31850 | 31850 | 31800 | 41 |
| 427 | 20240903 | 121800 | 6063253200 | 31800 | 31800 | 31850 | 31750 | 196 |
| 428 | 20240903 | 121700 | 6057017550 | 31700 | 31700 | 31750 | 31700 | 937 |
| 429 | 20240903 | 121600 | 6027292600 | 31700 | 31750 | 31800 | 31700 | 1268 |
| 430 | 20240903 | 121500 | 5987073250 | 31750 | 31800 | 31800 | 31750 | 55 |
| 431 | 20240903 | 121400 | 5985325750 | 31800 | 31800 | 31800 | 31800 | 53 |
| 432 | 20240903 | 121300 | 5983640350 | 31750 | 31800 | 31800 | 31750 | 85 |
| 433 | 20240903 | 121200 | 5980939550 | 31800 | 31750 | 31800 | 31750 | 636 |
| 434 | 20240903 | 121100 | 5960746450 | 31750 | 31750 | 31800 | 31750 | 556 |
| 435 | 20240903 | 121000 | 5943089800 | 31750 | 31750 | 31800 | 31750 | 150 |
| 436 | 20240903 | 120900 | 5938320900 | 31750 | 31750 | 31750 | 31750 | 116 |
| 437 | 20240903 | 120800 | 5934637900 | 31800 | 31850 | 31850 | 31800 | 442 |
| 438 | 20240903 | 120700 | 5920582000 | 31850 | 31850 | 31850 | 31800 | 374 |
| 439 | 20240903 | 120600 | 5908685100 | 31850 | 31850 | 31850 | 31850 | 42 |
| 440 | 20240903 | 120500 | 5907347400 | 31850 | 31950 | 31950 | 31850 | 61 |
| 441 | 20240903 | 120400 | 5905404400 | 31900 | 31850 | 31900 | 31850 | 100 |
| 442 | 20240903 | 120300 | 5902216900 | 31850 | 31900 | 31900 | 31850 | 131 |
| 443 | 20240903 | 120200 | 5898044350 | 31900 | 31850 | 31900 | 31850 | 45 |
| 444 | 20240903 | 120100 | 5896610950 | 31850 | 31900 | 31900 | 31850 | 231 |
| 445 | 20240903 | 120000 | 5889250000 | 31850 | 31850 | 31900 | 31850 | 64 |
| 446 | 20240903 | 115900 | 5887211500 | 31850 | 31850 | 31850 | 31850 | 8 |
| 447 | 20240903 | 115800 | 5886956700 | 31900 | 31900 | 31900 | 31900 | 188 |
| 448 | 20240903 | 115700 | 5880959500 | 31900 | 31850 | 31900 | 31850 | 396 |
| 449 | 20240903 | 115600 | 5868327450 | 31850 | 31900 | 31900 | 31850 | 337 |
| 450 | 20240903 | 115500 | 5857588550 | 31900 | 31900 | 31900 | 31850 | 554 |
| 451 | 20240903 | 115400 | 5839920500 | 31900 | 31950 | 31950 | 31900 | 113 |
| 452 | 20240903 | 115300 | 5836311650 | 31900 | 31950 | 31950 | 31900 | 123 |
| 453 | 20240903 | 115200 | 5832386450 | 31950 | 31950 | 31950 | 31950 | 233 |
| 454 | 20240903 | 115100 | 5824942100 | 31900 | 32000 | 32000 | 31900 | 558 |
| 455 | 20240903 | 115000 | 5807100850 | 32000 | 31950 | 32000 | 31950 | 414 |
| 456 | 20240903 | 114900 | 5793869250 | 32000 | 32000 | 32000 | 32000 | 283 |
| 457 | 20240903 | 114800 | 5784813250 | 32050 | 32000 | 32100 | 32000 | 112 |
| 458 | 20240903 | 114700 | 5781224400 | 32050 | 32050 | 32100 | 32050 | 115 |
| 459 | 20240903 | 114600 | 5777534450 | 32050 | 32100 | 32100 | 32050 | 370 |
| 460 | 20240903 | 114500 | 5765675700 | 32100 | 32050 | 32100 | 32050 | 71 |
| 461 | 20240903 | 114400 | 5763399250 | 32050 | 32100 | 32100 | 32050 | 118 |
| 462 | 20240903 | 114300 | 5759613450 | 32050 | 32050 | 32100 | 32050 | 52 |
| 463 | 20240903 | 114200 | 5757946200 | 32000 | 32000 | 32050 | 32000 | 54 |
| 464 | 20240903 | 114100 | 5756217400 | 32000 | 32000 | 32050 | 32000 | 52 |
| 465 | 20240903 | 114000 | 5754553150 | 32000 | 32000 | 32100 | 31950 | 47 |
| 466 | 20240903 | 113900 | 5753049000 | 32000 | 32000 | 32000 | 31950 | 47 |
| 467 | 20240903 | 113800 | 5751547200 | 31950 | 31950 | 31950 | 31950 | 40 |
| 468 | 20240903 | 113700 | 5750269200 | 31950 | 31950 | 32000 | 31950 | 111 |
| 469 | 20240903 | 113600 | 5746719150 | 31950 | 31900 | 31950 | 31900 | 226 |
| 470 | 20240903 | 113500 | 5739508850 | 31900 | 31950 | 31950 | 31900 | 65 |
| 471 | 20240903 | 113400 | 5737433300 | 31900 | 31900 | 32000 | 31900 | 168 |
| 472 | 20240903 | 113300 | 5732074000 | 31950 | 31950 | 31950 | 31900 | 287 |
| 473 | 20240903 | 113200 | 5722905150 | 31950 | 32000 | 32000 | 31950 | 123 |
| 474 | 20240903 | 113100 | 5718975050 | 31950 | 31950 | 31950 | 31950 | 76 |
| 475 | 20240903 | 113000 | 5716546850 | 31950 | 32000 | 32000 | 31950 | 143 |
| 476 | 20240903 | 112900 | 5711972700 | 31950 | 32000 | 32000 | 31950 | 53 |
| 477 | 20240903 | 112800 | 5710278850 | 31950 | 31950 | 31950 | 31950 | 13 |
| 478 | 20240903 | 112700 | 5709863500 | 31950 | 31950 | 32000 | 31950 | 520 |
| 479 | 20240903 | 112600 | 5693241950 | 31950 | 32000 | 32000 | 31950 | 1023 |
| 480 | 20240903 | 112500 | 5660507350 | 32000 | 32050 | 32050 | 32000 | 107 |
| 481 | 20240903 | 112400 | 5657081450 | 32000 | 32050 | 32050 | 32000 | 213 |
| 482 | 20240903 | 112300 | 5650258800 | 32050 | 32050 | 32100 | 32000 | 103 |
| 483 | 20240903 | 112200 | 5646957800 | 32050 | 32050 | 32050 | 32000 | 93 |
| 484 | 20240903 | 112100 | 5643977350 | 32050 | 32050 | 32100 | 32050 | 102 |
| 485 | 20240903 | 112000 | 5640707000 | 32000 | 32100 | 32100 | 32000 | 120 |
| 486 | 20240903 | 111900 | 5636859150 | 32050 | 32050 | 32100 | 32050 | 259 |
| 487 | 20240903 | 111800 | 5628557700 | 32050 | 32100 | 32150 | 32050 | 309 |
| 488 | 20240903 | 111700 | 5618637700 | 32100 | 32100 | 32150 | 32100 | 379 |
| 489 | 20240903 | 111600 | 5606467100 | 32150 | 32100 | 32150 | 32100 | 914 |
| 490 | 20240903 | 111500 | 5577115450 | 32150 | 32200 | 32200 | 32150 | 2213 |
| 491 | 20240903 | 111400 | 5505966900 | 32200 | 32150 | 32200 | 32150 | 469 |
| 492 | 20240903 | 111300 | 5490869100 | 32100 | 32150 | 32200 | 32100 | 148 |
| 493 | 20240903 | 111200 | 5486108350 | 32100 | 32100 | 32100 | 32050 | 50 |
| 494 | 20240903 | 111100 | 5484503450 | 32100 | 32100 | 32200 | 32100 | 727 |
| 495 | 20240903 | 111000 | 5461115350 | 32050 | 32050 | 32100 | 32050 | 208 |
| 496 | 20240903 | 110900 | 5454442200 | 32050 | 32050 | 32050 | 32050 | 94 |
| 497 | 20240903 | 110800 | 5451429500 | 32100 | 32100 | 32150 | 32100 | 58 |
| 498 | 20240903 | 110700 | 5449566600 | 32100 | 32100 | 32100 | 32100 | 523 |
| 499 | 20240903 | 110600 | 5432778300 | 32150 | 32150 | 32150 | 32100 | 298 |
| 500 | 20240903 | 110500 | 5423198100 | 32100 | 32150 | 32150 | 32100 | 288 |
| 501 | 20240903 | 110400 | 5413940150 | 32150 | 32200 | 32250 | 32150 | 404 |
| 502 | 20240903 | 110300 | 5400930750 | 32250 | 32200 | 32300 | 32200 | 878 |
| 503 | 20240903 | 110200 | 5372622150 | 32200 | 32300 | 32300 | 32150 | 166 |
| 504 | 20240903 | 110100 | 5367274550 | 32350 | 32100 | 32350 | 32100 | 2848 |
| 505 | 20240903 | 110000 | 5275489000 | 32100 | 32000 | 32100 | 32000 | 589 |
| 506 | 20240903 | 105900 | 5256614550 | 32000 | 32000 | 32050 | 32000 | 301 |
| 507 | 20240903 | 105800 | 5246978450 | 32000 | 32000 | 32050 | 32000 | 174 |
| 508 | 20240903 | 105700 | 5241408300 | 32050 | 32050 | 32100 | 32000 | 614 |
| 509 | 20240903 | 105600 | 5221727500 | 32100 | 32000 | 32100 | 32000 | 354 |
| 510 | 20240903 | 105500 | 5210375450 | 32000 | 32050 | 32050 | 32000 | 286 |
| 511 | 20240903 | 105400 | 5201222950 | 32050 | 32100 | 32150 | 32050 | 877 |
| 512 | 20240903 | 105300 | 5173086400 | 32200 | 32050 | 32200 | 32050 | 905 |
| 513 | 20240903 | 105200 | 5144017500 | 32100 | 32000 | 32100 | 32000 | 390 |
| 514 | 20240903 | 105100 | 5131523600 | 31900 | 31850 | 32000 | 31850 | 1484 |
| 515 | 20240903 | 105000 | 5084104050 | 31850 | 31800 | 31900 | 31800 | 361 |
| 516 | 20240903 | 104900 | 5072605400 | 31800 | 31700 | 31800 | 31700 | 459 |
| 517 | 20240903 | 104800 | 5058016600 | 31700 | 31700 | 31750 | 31700 | 170 |
| 518 | 20240903 | 104700 | 5052626000 | 31700 | 31700 | 31800 | 31700 | 522 |
| 519 | 20240903 | 104600 | 5036047550 | 31650 | 31700 | 31750 | 31650 | 658 |
| 520 | 20240903 | 104500 | 5015180600 | 31650 | 31650 | 31700 | 31650 | 232 |
| 521 | 20240903 | 104400 | 5007828200 | 31650 | 31600 | 31700 | 31600 | 339 |
| 522 | 20240903 | 104300 | 4997095850 | 31600 | 31600 | 31650 | 31600 | 408 |
| 523 | 20240903 | 104200 | 4984200300 | 31600 | 31700 | 31750 | 31600 | 3963 |
| 524 | 20240903 | 104100 | 4858781400 | 31700 | 31700 | 31700 | 31650 | 872 |
| 525 | 20240903 | 104000 | 4831140350 | 31700 | 31700 | 31750 | 31700 | 122 |
| 526 | 20240903 | 103900 | 4827272500 | 31750 | 31750 | 31800 | 31650 | 1423 |
| 527 | 20240903 | 103800 | 4782177800 | 31750 | 31700 | 31750 | 31700 | 1098 |
| 528 | 20240903 | 103700 | 4747357650 | 31650 | 31700 | 31750 | 31650 | 1649 |
| 529 | 20240903 | 103600 | 4695046250 | 31700 | 31750 | 31750 | 31700 | 1778 |
| 530 | 20240903 | 103500 | 4638676300 | 31700 | 31750 | 31750 | 31700 | 2213 |
| 531 | 20240903 | 103400 | 4568520000 | 31750 | 31750 | 31750 | 31700 | 378 |
| 532 | 20240903 | 103300 | 4556522500 | 31750 | 31750 | 31750 | 31700 | 748 |
| 533 | 20240903 | 103200 | 4532788350 | 31750 | 31750 | 31750 | 31700 | 134 |
| 534 | 20240903 | 103100 | 4528534750 | 31800 | 31750 | 31800 | 31750 | 96 |
| 535 | 20240903 | 103000 | 4525486150 | 31750 | 31750 | 31800 | 31700 | 364 |
| 536 | 20240903 | 102900 | 4513933650 | 31750 | 31800 | 31850 | 31750 | 2951 |
| 537 | 20240903 | 102800 | 4420144650 | 31800 | 31850 | 31900 | 31800 | 219 |
| 538 | 20240903 | 102700 | 4413179500 | 31800 | 31850 | 31850 | 31800 | 205 |
| 539 | 20240903 | 102600 | 4406654700 | 31850 | 31850 | 31850 | 31800 | 184 |
| 540 | 20240903 | 102500 | 4400799950 | 31850 | 31800 | 31850 | 31800 | 722 |
| 541 | 20240903 | 102400 | 4377836200 | 31800 | 31850 | 31850 | 31800 | 322 |
| 542 | 20240903 | 102300 | 4367589300 | 31850 | 31850 | 31900 | 31850 | 165 |
| 543 | 20240903 | 102200 | 4362334000 | 31850 | 31850 | 31900 | 31850 | 481 |
| 544 | 20240903 | 102100 | 4346998250 | 31850 | 31850 | 31900 | 31800 | 1150 |
| 545 | 20240903 | 102000 | 4310373500 | 31850 | 31850 | 31900 | 31850 | 742 |
| 546 | 20240903 | 101900 | 4286737850 | 31850 | 31900 | 31950 | 31850 | 589 |
| 547 | 20240903 | 101800 | 4267949650 | 31900 | 31900 | 31950 | 31900 | 385 |
| 548 | 20240903 | 101700 | 4255668100 | 31950 | 31900 | 32000 | 31900 | 421 |
| 549 | 20240903 | 101600 | 4242212150 | 31900 | 31900 | 31950 | 31900 | 281 |
| 550 | 20240903 | 101500 | 4233237550 | 31900 | 31900 | 31950 | 31900 | 342 |
| 551 | 20240903 | 101400 | 4222320400 | 32000 | 31950 | 32000 | 31900 | 86 |
| 552 | 20240903 | 101300 | 4219574100 | 31900 | 31850 | 31900 | 31850 | 256 |
| 553 | 20240903 | 101200 | 4211410350 | 31850 | 31900 | 31900 | 31850 | 132 |
| 554 | 20240903 | 101100 | 4207200600 | 31900 | 31900 | 31900 | 31850 | 301 |
| 555 | 20240903 | 101000 | 4197610800 | 31900 | 31900 | 32000 | 31850 | 308 |
| 556 | 20240903 | 100900 | 4187783350 | 31900 | 31900 | 31950 | 31900 | 322 |
| 557 | 20240903 | 100800 | 4177511400 | 31850 | 31900 | 32000 | 31850 | 339 |
| 558 | 20240903 | 100700 | 4166702300 | 31950 | 32100 | 32100 | 31950 | 551 |
| 559 | 20240903 | 100600 | 4149057900 | 32150 | 32200 | 32200 | 32100 | 496 |
| 560 | 20240903 | 100500 | 4133104400 | 32200 | 32250 | 32250 | 32150 | 666 |
| 561 | 20240903 | 100400 | 4111666750 | 32250 | 32150 | 32250 | 32100 | 895 |
| 562 | 20240903 | 100300 | 4082838700 | 32150 | 31900 | 32150 | 31850 | 1554 |
| 563 | 20240903 | 100200 | 4033000850 | 31850 | 31950 | 31950 | 31850 | 1527 |
| 564 | 20240903 | 100100 | 3984287850 | 31900 | 31900 | 31950 | 31900 | 321 |
| 565 | 20240903 | 100000 | 3974040400 | 31900 | 31900 | 31950 | 31850 | 614 |
| 566 | 20240903 | 095900 | 3954454950 | 31900 | 31850 | 31900 | 31850 | 941 |
| 567 | 20240903 | 095800 | 3924458400 | 31850 | 31850 | 31900 | 31850 | 193 |
| 568 | 20240903 | 095700 | 3918307250 | 31850 | 31850 | 31900 | 31850 | 281 |
| 569 | 20240903 | 095600 | 3909357250 | 31800 | 31750 | 31850 | 31700 | 936 |
| 570 | 20240903 | 095500 | 3879585500 | 31700 | 31850 | 31900 | 31700 | 3013 |
| 571 | 20240903 | 095400 | 3783763900 | 31850 | 32000 | 32000 | 31850 | 3315 |
| 572 | 20240903 | 095300 | 3677875450 | 32000 | 32050 | 32050 | 32000 | 1760 |
| 573 | 20240903 | 095200 | 3621554900 | 32050 | 32000 | 32050 | 32000 | 369 |
| 574 | 20240903 | 095100 | 3609736400 | 32050 | 32050 | 32050 | 32000 | 978 |
| 575 | 20240903 | 095000 | 3578428050 | 32000 | 32050 | 32050 | 32000 | 844 |
| 576 | 20240903 | 094900 | 3551378450 | 32050 | 32100 | 32100 | 32050 | 185 |
| 577 | 20240903 | 094800 | 3545448950 | 32100 | 32050 | 32100 | 32050 | 298 |
| 578 | 20240903 | 094700 | 3535893450 | 32050 | 32050 | 32100 | 32050 | 319 |
| 579 | 20240903 | 094600 | 3525669200 | 32050 | 32100 | 32100 | 32050 | 326 |
| 580 | 20240903 | 094500 | 3515220800 | 32100 | 32050 | 32100 | 32050 | 1140 |
| 581 | 20240903 | 094400 | 3478666250 | 32050 | 32100 | 32100 | 32050 | 1380 |
| 582 | 20240903 | 094300 | 3434380300 | 32100 | 32150 | 32150 | 32100 | 141 |
| 583 | 20240903 | 094200 | 3429852700 | 32100 | 32100 | 32200 | 32100 | 220 |
| 584 | 20240903 | 094100 | 3422781600 | 32150 | 32100 | 32150 | 32100 | 689 |
| 585 | 20240903 | 094000 | 3400648600 | 32100 | 32100 | 32100 | 32050 | 576 |
| 586 | 20240903 | 093900 | 3382163650 | 32100 | 32100 | 32100 | 32050 | 280 |
| 587 | 20240903 | 093800 | 3373180700 | 32100 | 32100 | 32150 | 32050 | 435 |
| 588 | 20240903 | 093700 | 3359217500 | 32100 | 32100 | 32150 | 32100 | 293 |
| 589 | 20240903 | 093600 | 3349811350 | 32050 | 32200 | 32200 | 32050 | 1668 |
| 590 | 20240903 | 093500 | 3296267550 | 32150 | 32200 | 32200 | 32150 | 467 |
| 591 | 20240903 | 093400 | 3281242400 | 32200 | 32150 | 32200 | 32150 | 683 |
| 592 | 20240903 | 093300 | 3259280300 | 32150 | 32250 | 32250 | 32150 | 1148 |
| 593 | 20240903 | 093200 | 3222296100 | 32250 | 32200 | 32250 | 32150 | 2007 |
| 594 | 20240903 | 093100 | 3157670300 | 32150 | 32100 | 32200 | 32100 | 1123 |
| 595 | 20240903 | 093000 | 3121535250 | 32100 | 32100 | 32150 | 32100 | 102 |
| 596 | 20240903 | 092900 | 3118260900 | 32100 | 32000 | 32100 | 32000 | 131 |
| 597 | 20240903 | 092800 | 3114059550 | 32100 | 32050 | 32150 | 32000 | 1576 |
| 598 | 20240903 | 092700 | 3063580300 | 32050 | 32050 | 32100 | 32050 | 1073 |
| 599 | 20240903 | 092600 | 3029162700 | 32050 | 32100 | 32100 | 32050 | 853 |
| 600 | 20240903 | 092500 | 3001805100 | 32100 | 32150 | 32150 | 32000 | 1903 |
| 601 | 20240903 | 092400 | 2940746100 | 32150 | 32250 | 32300 | 32100 | 1692 |
| 602 | 20240903 | 092300 | 2886313350 | 32250 | 32350 | 32400 | 32250 | 1535 |
| 603 | 20240903 | 092200 | 2836738050 | 32350 | 32500 | 32500 | 32350 | 3558 |
| 604 | 20240903 | 092100 | 2721471300 | 32500 | 32300 | 32600 | 32300 | 7713 |
| 605 | 20240903 | 092000 | 2470872150 | 32400 | 32400 | 32400 | 32250 | 2758 |
| 606 | 20240903 | 091900 | 2381728750 | 32400 | 32300 | 32400 | 32250 | 2207 |
| 607 | 20240903 | 091800 | 2310336600 | 32350 | 32250 | 32350 | 32100 | 2208 |
| 608 | 20240903 | 091700 | 2239161300 | 32250 | 32300 | 32300 | 32150 | 2243 |
| 609 | 20240903 | 091600 | 2166907950 | 32250 | 32350 | 32350 | 32250 | 2134 |
| 610 | 20240903 | 091500 | 2097971000 | 32350 | 32350 | 32400 | 32300 | 4215 |
| 611 | 20240903 | 091400 | 1961627050 | 32300 | 32200 | 32350 | 32150 | 3931 |
| 612 | 20240903 | 091300 | 1834779900 | 32200 | 32100 | 32250 | 32100 | 4451 |
| 613 | 20240903 | 091200 | 1691566100 | 32100 | 32000 | 32100 | 31900 | 1964 |
| 614 | 20240903 | 091100 | 1628649500 | 31950 | 31800 | 31950 | 31800 | 1423 |
| 615 | 20240903 | 091000 | 1583295050 | 31800 | 31800 | 31900 | 31750 | 1930 |
| 616 | 20240903 | 090900 | 1521945100 | 31900 | 32100 | 32100 | 31750 | 3350 |
| 617 | 20240903 | 090800 | 1414967400 | 32100 | 32050 | 32250 | 32000 | 4899 |
| 618 | 20240903 | 090700 | 1257566050 | 32050 | 31800 | 32250 | 31800 | 12857 |
| 619 | 20240903 | 090600 | 845233800 | 31850 | 31400 | 31850 | 31350 | 3112 |
| 620 | 20240903 | 090500 | 746723650 | 31400 | 31500 | 31500 | 31350 | 4280 |
| 621 | 20240903 | 090400 | 612171000 | 31500 | 31650 | 31800 | 31500 | 2578 |
| 622 | 20240903 | 090300 | 530765300 | 31650 | 31800 | 31800 | 31650 | 3175 |
| 623 | 20240903 | 090200 | 430037350 | 31750 | 31800 | 31850 | 31650 | 3839 |
| 624 | 20240903 | 090100 | 308119700 | 31750 | 31600 | 31750 | 31500 | 2693 |
| 625 | 20240903 | 090000 | 223151350 | 31600 | 31500 | 31600 | 31400 | 6478 |