31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 185100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 10412 |
| 3 | 20240902 | 185000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240902 | 184900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240902 | 184800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240902 | 184700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240902 | 184600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240902 | 184500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240902 | 184400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240902 | 184300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240902 | 184200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240902 | 184100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240902 | 184000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240902 | 183900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240902 | 183800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240902 | 183700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240902 | 183600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240902 | 183500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240902 | 183400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240902 | 183300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240902 | 183200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240902 | 183100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240902 | 183000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240902 | 182900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240902 | 182800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240902 | 182700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240902 | 182600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240902 | 182500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240902 | 182400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240902 | 182300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240902 | 182200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240902 | 182100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 10412 |
| 33 | 20240902 | 182000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240902 | 181900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240902 | 181800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240902 | 181700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240902 | 181600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240902 | 181500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240902 | 181400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240902 | 181300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240902 | 181200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240902 | 181100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240902 | 181000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240902 | 180900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240902 | 180800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240902 | 180700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240902 | 180600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240902 | 180500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240902 | 180400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240902 | 180300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240902 | 180200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240902 | 180100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240902 | 180000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240902 | 175900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240902 | 175800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240902 | 175700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240902 | 175600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240902 | 175500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240902 | 175400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240902 | 175300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240902 | 175200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240902 | 175100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 10412 |
| 63 | 20240902 | 175000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240902 | 174900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240902 | 174800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240902 | 174700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240902 | 174600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240902 | 174500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240902 | 174400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240902 | 174300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240902 | 174200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240902 | 174100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240902 | 174000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240902 | 173900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240902 | 173800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240902 | 173700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240902 | 173600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240902 | 173500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240902 | 173400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240902 | 173300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240902 | 173200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240902 | 173100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240902 | 173000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240902 | 172900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240902 | 172800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240902 | 172700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240902 | 172600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240902 | 172500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240902 | 172400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240902 | 172300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240902 | 172200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240902 | 172100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 10412 |
| 93 | 20240902 | 172000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240902 | 171900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240902 | 171800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240902 | 171700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240902 | 171600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240902 | 171500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240902 | 171400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240902 | 171300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240902 | 171200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240902 | 171100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240902 | 171000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240902 | 170900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240902 | 170800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240902 | 170700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240902 | 170600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240902 | 170500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240902 | 170400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240902 | 170300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240902 | 170200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240902 | 170100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240902 | 170000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240902 | 165900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240902 | 165800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240902 | 165700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240902 | 165600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240902 | 165500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240902 | 165400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240902 | 165300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240902 | 165200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240902 | 165100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 10412 |
| 123 | 20240902 | 165000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240902 | 164900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240902 | 164800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240902 | 164700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240902 | 164600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240902 | 164500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240902 | 164400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240902 | 164300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240902 | 164200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240902 | 164100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240902 | 164000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240902 | 163900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240902 | 163800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240902 | 163700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240902 | 163600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240902 | 163500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240902 | 163400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240902 | 163300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240902 | 163200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240902 | 163100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240902 | 163000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240902 | 162900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240902 | 162800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240902 | 162700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240902 | 162600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240902 | 162500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240902 | 162400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240902 | 162300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240902 | 162200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240902 | 162100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 10412 |
| 153 | 20240902 | 162000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240902 | 161900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240902 | 161800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240902 | 161700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240902 | 161600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240902 | 161500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240902 | 161400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240902 | 161300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240902 | 161200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240902 | 161100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240902 | 161000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240902 | 160900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240902 | 160800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240902 | 160700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240902 | 160600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240902 | 160500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240902 | 160400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240902 | 160300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240902 | 160200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240902 | 160100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240902 | 160000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240902 | 155900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240902 | 155800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240902 | 155700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240902 | 155600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240902 | 155500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240902 | 155400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240902 | 155300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240902 | 155200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240902 | 155100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 10412 |
| 183 | 20240902 | 155000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240902 | 154900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240902 | 154800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240902 | 154700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240902 | 154600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240902 | 154500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240902 | 154400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240902 | 154300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240902 | 154200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240902 | 154100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240902 | 154000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240902 | 153900 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240902 | 153800 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240902 | 153700 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240902 | 153600 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240902 | 153500 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240902 | 153400 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240902 | 153300 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240902 | 153200 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240902 | 153100 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240902 | 153000 | 6536224400 | 33200 | 33200 | 33200 | 33200 | 10412 |
| 204 | 20240902 | 152900 | 6190546000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240902 | 152800 | 6190546000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20240902 | 152700 | 6190546000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20240902 | 152600 | 6190546000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20240902 | 152500 | 6190546000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20240902 | 152400 | 6190546000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20240902 | 152300 | 6190546000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20240902 | 152200 | 6190546000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20240902 | 152100 | 6190546000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 213 | 20240902 | 152000 | 6190546000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20240902 | 151900 | 6190546000 | 33200 | 33100 | 33200 | 33100 | 602 |
| 215 | 20240902 | 151800 | 6170574400 | 33200 | 33150 | 33200 | 33150 | 298 |
| 216 | 20240902 | 151700 | 6160693800 | 33200 | 33200 | 33200 | 33200 | 139 |
| 217 | 20240902 | 151600 | 6156079000 | 33200 | 33050 | 33200 | 33050 | 781 |
| 218 | 20240902 | 151500 | 6130193400 | 33050 | 33050 | 33100 | 33050 | 44 |
| 219 | 20240902 | 151400 | 6128739050 | 33100 | 33050 | 33100 | 33050 | 185 |
| 220 | 20240902 | 151300 | 6122620050 | 33050 | 33050 | 33100 | 33050 | 343 |
| 221 | 20240902 | 151200 | 6111278900 | 33100 | 33100 | 33150 | 33050 | 920 |
| 222 | 20240902 | 151100 | 6080831800 | 33100 | 33200 | 33200 | 33100 | 2333 |
| 223 | 20240902 | 151000 | 6003509800 | 33200 | 33100 | 33200 | 33100 | 688 |
| 224 | 20240902 | 150900 | 5980674300 | 33150 | 33150 | 33150 | 33150 | 683 |
| 225 | 20240902 | 150800 | 5958032850 | 33200 | 33150 | 33200 | 33150 | 234 |
| 226 | 20240902 | 150700 | 5950266550 | 33200 | 33150 | 33200 | 33150 | 12 |
| 227 | 20240902 | 150600 | 5949868200 | 33150 | 33150 | 33150 | 33150 | 510 |
| 228 | 20240902 | 150500 | 5932961700 | 33150 | 33150 | 33150 | 33150 | 756 |
| 229 | 20240902 | 150400 | 5907900300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 230 | 20240902 | 150300 | 5907900300 | 33150 | 33100 | 33150 | 33100 | 178 |
| 231 | 20240902 | 150200 | 5902008100 | 33100 | 33100 | 33100 | 33100 | 851 |
| 232 | 20240902 | 150100 | 5873840000 | 33150 | 33050 | 33150 | 33050 | 115 |
| 233 | 20240902 | 150000 | 5870033600 | 33100 | 33100 | 33100 | 33100 | 505 |
| 234 | 20240902 | 145900 | 5853318100 | 33100 | 33100 | 33100 | 33100 | 9 |
| 235 | 20240902 | 145800 | 5853020200 | 33100 | 33050 | 33100 | 33050 | 112 |
| 236 | 20240902 | 145700 | 5849318050 | 33100 | 33100 | 33100 | 33100 | 9 |
| 237 | 20240902 | 145600 | 5849020150 | 33100 | 33100 | 33100 | 33100 | 34 |
| 238 | 20240902 | 145500 | 5847894750 | 33100 | 33100 | 33100 | 33100 | 467 |
| 239 | 20240902 | 145400 | 5832437050 | 33100 | 33100 | 33100 | 33100 | 322 |
| 240 | 20240902 | 145300 | 5821778850 | 33100 | 33100 | 33150 | 33100 | 284 |
| 241 | 20240902 | 145200 | 5812376550 | 33150 | 33200 | 33200 | 33150 | 550 |
| 242 | 20240902 | 145100 | 5794143400 | 33200 | 33200 | 33200 | 33200 | 67 |
| 243 | 20240902 | 145000 | 5791919000 | 33200 | 33200 | 33200 | 33200 | 353 |
| 244 | 20240902 | 144900 | 5780199400 | 33200 | 33200 | 33200 | 33200 | 10 |
| 245 | 20240902 | 144800 | 5779867400 | 33200 | 33150 | 33250 | 33150 | 1449 |
| 246 | 20240902 | 144700 | 5731759700 | 33150 | 33150 | 33150 | 33150 | 19 |
| 247 | 20240902 | 144600 | 5731129850 | 33150 | 33150 | 33150 | 33100 | 1347 |
| 248 | 20240902 | 144500 | 5686476850 | 33150 | 33150 | 33150 | 33100 | 773 |
| 249 | 20240902 | 144400 | 5660851950 | 33150 | 33150 | 33150 | 33150 | 247 |
| 250 | 20240902 | 144300 | 5652663900 | 33100 | 33150 | 33150 | 33100 | 725 |
| 251 | 20240902 | 144200 | 5628633900 | 33150 | 33100 | 33150 | 33100 | 87 |
| 252 | 20240902 | 144100 | 5625749900 | 33150 | 33100 | 33150 | 33100 | 60 |
| 253 | 20240902 | 144000 | 5623761200 | 33150 | 33150 | 33150 | 33150 | 300 |
| 254 | 20240902 | 143900 | 5613816200 | 33150 | 33150 | 33150 | 33100 | 192 |
| 255 | 20240902 | 143800 | 5607451750 | 33150 | 33150 | 33150 | 33100 | 553 |
| 256 | 20240902 | 143700 | 5589129800 | 33150 | 33100 | 33150 | 33100 | 17 |
| 257 | 20240902 | 143600 | 5588566650 | 33100 | 33100 | 33100 | 33100 | 146 |
| 258 | 20240902 | 143500 | 5583734050 | 33100 | 33050 | 33100 | 33050 | 44 |
| 259 | 20240902 | 143400 | 5582277700 | 33050 | 33050 | 33050 | 33050 | 150 |
| 260 | 20240902 | 143300 | 5577320200 | 33050 | 33050 | 33050 | 33050 | 429 |
| 261 | 20240902 | 143200 | 5563141750 | 33050 | 33050 | 33050 | 33050 | 37 |
| 262 | 20240902 | 143100 | 5561918900 | 33050 | 33100 | 33100 | 33050 | 95 |
| 263 | 20240902 | 143000 | 5558775000 | 33050 | 33100 | 33100 | 33050 | 701 |
| 264 | 20240902 | 142900 | 5535576950 | 33050 | 33100 | 33100 | 33050 | 8 |
| 265 | 20240902 | 142800 | 5535312400 | 33100 | 33000 | 33100 | 33000 | 28 |
| 266 | 20240902 | 142700 | 5534386000 | 33000 | 33000 | 33100 | 33000 | 696 |
| 267 | 20240902 | 142600 | 5511353750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 268 | 20240902 | 142500 | 5511353750 | 33050 | 33050 | 33050 | 33050 | 302 |
| 269 | 20240902 | 142400 | 5501372650 | 33050 | 33050 | 33050 | 33050 | 0 |
| 270 | 20240902 | 142300 | 5501372650 | 33050 | 33050 | 33050 | 33050 | 54 |
| 271 | 20240902 | 142200 | 5499587950 | 33050 | 33050 | 33100 | 33050 | 404 |
| 272 | 20240902 | 142100 | 5486235600 | 33050 | 33050 | 33050 | 33050 | 16 |
| 273 | 20240902 | 142000 | 5485706800 | 33050 | 33000 | 33050 | 33000 | 22 |
| 274 | 20240902 | 141900 | 5484980200 | 33000 | 33050 | 33050 | 33000 | 55 |
| 275 | 20240902 | 141800 | 5483163450 | 33100 | 33000 | 33100 | 33000 | 376 |
| 276 | 20240902 | 141700 | 5470752850 | 33000 | 33000 | 33000 | 33000 | 485 |
| 277 | 20240902 | 141600 | 5454747850 | 33000 | 33150 | 33150 | 33000 | 772 |
| 278 | 20240902 | 141500 | 5429238700 | 33150 | 33100 | 33150 | 33100 | 61 |
| 279 | 20240902 | 141400 | 5427219400 | 33100 | 33150 | 33150 | 33100 | 28 |
| 280 | 20240902 | 141300 | 5426292050 | 33150 | 33100 | 33150 | 33100 | 150 |
| 281 | 20240902 | 141200 | 5421327000 | 33100 | 33100 | 33100 | 33100 | 357 |
| 282 | 20240902 | 141100 | 5409510300 | 33100 | 33100 | 33100 | 33100 | 50 |
| 283 | 20240902 | 141000 | 5407855300 | 33150 | 33100 | 33150 | 33100 | 150 |
| 284 | 20240902 | 140900 | 5402890200 | 33100 | 33050 | 33100 | 33050 | 11 |
| 285 | 20240902 | 140800 | 5402526250 | 33150 | 33150 | 33150 | 33150 | 308 |
| 286 | 20240902 | 140700 | 5392316050 | 33150 | 33150 | 33150 | 33150 | 644 |
| 287 | 20240902 | 140600 | 5370967450 | 33150 | 33200 | 33200 | 33150 | 14 |
| 288 | 20240902 | 140500 | 5370502700 | 33150 | 33200 | 33250 | 32600 | 5388 |
| 289 | 20240902 | 140400 | 5192547750 | 33200 | 33200 | 33250 | 33200 | 209 |
| 290 | 20240902 | 140300 | 5185606900 | 33200 | 33150 | 33200 | 33150 | 105 |
| 291 | 20240902 | 140200 | 5182121100 | 33150 | 33200 | 33200 | 33150 | 68 |
| 292 | 20240902 | 140100 | 5179863600 | 33200 | 33200 | 33200 | 33150 | 869 |
| 293 | 20240902 | 140000 | 5151013550 | 33200 | 33200 | 33250 | 33200 | 525 |
| 294 | 20240902 | 135900 | 5133582850 | 33150 | 33200 | 33200 | 33150 | 193 |
| 295 | 20240902 | 135800 | 5127176050 | 33200 | 33200 | 33200 | 33200 | 133 |
| 296 | 20240902 | 135700 | 5122760450 | 33200 | 33200 | 33200 | 33150 | 351 |
| 297 | 20240902 | 135600 | 5111108250 | 33200 | 33200 | 33200 | 33200 | 47 |
| 298 | 20240902 | 135500 | 5109547850 | 33200 | 33150 | 33200 | 33150 | 505 |
| 299 | 20240902 | 135400 | 5092781950 | 33200 | 33250 | 33250 | 33200 | 1515 |
| 300 | 20240902 | 135300 | 5042457750 | 33250 | 33250 | 33300 | 33200 | 393 |
| 301 | 20240902 | 135200 | 5029390750 | 33250 | 33250 | 33250 | 33250 | 405 |
| 302 | 20240902 | 135100 | 5015924500 | 33250 | 33200 | 33250 | 33200 | 21 |
| 303 | 20240902 | 135000 | 5015226500 | 33200 | 33150 | 33250 | 33150 | 830 |
| 304 | 20240902 | 134900 | 4987672950 | 33200 | 32950 | 33200 | 32950 | 30641 |
| 305 | 20240902 | 134800 | 3975987250 | 32950 | 32950 | 32950 | 32950 | 177 |
| 306 | 20240902 | 134700 | 3970155100 | 32950 | 32950 | 33000 | 32950 | 996 |
| 307 | 20240902 | 134600 | 3937291600 | 32950 | 33100 | 33100 | 32950 | 1864 |
| 308 | 20240902 | 134500 | 3875704100 | 33100 | 33100 | 33100 | 33100 | 1 |
| 309 | 20240902 | 134400 | 3875671000 | 33100 | 33100 | 33100 | 33100 | 132 |
| 310 | 20240902 | 134300 | 3871301800 | 33100 | 33100 | 33100 | 33100 | 15 |
| 311 | 20240902 | 134200 | 3870805300 | 33100 | 33100 | 33100 | 33100 | 1 |
| 312 | 20240902 | 134100 | 3870772200 | 33100 | 33150 | 33150 | 33100 | 1860 |
| 313 | 20240902 | 134000 | 3809136800 | 33100 | 33100 | 33100 | 33100 | 2279 |
| 314 | 20240902 | 133900 | 3733701900 | 33100 | 33100 | 33100 | 33100 | 1 |
| 315 | 20240902 | 133800 | 3733668800 | 33100 | 33100 | 33100 | 33100 | 15 |
| 316 | 20240902 | 133700 | 3733172300 | 33100 | 33100 | 33100 | 33100 | 804 |
| 317 | 20240902 | 133600 | 3706559900 | 33100 | 33100 | 33150 | 33100 | 42 |
| 318 | 20240902 | 133500 | 3705169650 | 33100 | 33100 | 33150 | 33100 | 437 |
| 319 | 20240902 | 133400 | 3690704400 | 33100 | 33100 | 33100 | 33100 | 202 |
| 320 | 20240902 | 133300 | 3684018200 | 33100 | 33100 | 33100 | 33100 | 5 |
| 321 | 20240902 | 133200 | 3683852700 | 33050 | 33050 | 33050 | 33050 | 476 |
| 322 | 20240902 | 133100 | 3668120900 | 33050 | 33050 | 33050 | 33050 | 330 |
| 323 | 20240902 | 133000 | 3657214400 | 33050 | 33100 | 33100 | 33050 | 396 |
| 324 | 20240902 | 132900 | 3644124100 | 33050 | 33150 | 33150 | 33050 | 113 |
| 325 | 20240902 | 132800 | 3640380450 | 33100 | 33050 | 33150 | 33050 | 110 |
| 326 | 20240902 | 132700 | 3636734500 | 33150 | 33150 | 33150 | 33000 | 636 |
| 327 | 20240902 | 132600 | 3615688050 | 33150 | 33100 | 33150 | 33100 | 178 |
| 328 | 20240902 | 132500 | 3609796200 | 33100 | 33100 | 33100 | 33100 | 398 |
| 329 | 20240902 | 132400 | 3596622400 | 33100 | 33050 | 33100 | 33050 | 326 |
| 330 | 20240902 | 132300 | 3585832800 | 33100 | 33100 | 33150 | 33050 | 395 |
| 331 | 20240902 | 132200 | 3572741000 | 33100 | 33100 | 33150 | 33100 | 1488 |
| 332 | 20240902 | 132100 | 3523450400 | 33100 | 33100 | 33100 | 33100 | 526 |
| 333 | 20240902 | 132000 | 3506039800 | 33100 | 33000 | 33100 | 33000 | 500 |
| 334 | 20240902 | 131900 | 3489524350 | 33000 | 32950 | 33000 | 32950 | 196 |
| 335 | 20240902 | 131800 | 3483064050 | 32950 | 32950 | 32950 | 32950 | 7 |
| 336 | 20240902 | 131700 | 3482833400 | 32950 | 33000 | 33000 | 32950 | 316 |
| 337 | 20240902 | 131600 | 3472405650 | 33000 | 33000 | 33000 | 33000 | 70 |
| 338 | 20240902 | 131500 | 3470095650 | 32900 | 32950 | 33000 | 32900 | 18 |
| 339 | 20240902 | 131400 | 3469502550 | 32900 | 33050 | 33100 | 32900 | 1991 |
| 340 | 20240902 | 131300 | 3403786500 | 33000 | 33000 | 33000 | 33000 | 614 |
| 341 | 20240902 | 131200 | 3383524500 | 32950 | 32850 | 32950 | 32850 | 1257 |
| 342 | 20240902 | 131100 | 3342139000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 343 | 20240902 | 131000 | 3342139000 | 32850 | 32900 | 32900 | 32800 | 925 |
| 344 | 20240902 | 130900 | 3311754850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 345 | 20240902 | 130800 | 3311754850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 346 | 20240902 | 130700 | 3311754850 | 32850 | 32850 | 32850 | 32850 | 10 |
| 347 | 20240902 | 130600 | 3311426350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 348 | 20240902 | 130500 | 3311426350 | 32850 | 32900 | 32900 | 32850 | 768 |
| 349 | 20240902 | 130400 | 3286184400 | 32900 | 32900 | 32900 | 32900 | 4 |
| 350 | 20240902 | 130300 | 3286052800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 351 | 20240902 | 130200 | 3286052800 | 32850 | 32850 | 32850 | 32850 | 443 |
| 352 | 20240902 | 130100 | 3271500250 | 32850 | 32850 | 32850 | 32850 | 1 |
| 353 | 20240902 | 130000 | 3271467400 | 32900 | 32900 | 32900 | 32900 | 258 |
| 354 | 20240902 | 125900 | 3262979200 | 32900 | 32900 | 32900 | 32900 | 46 |
| 355 | 20240902 | 125800 | 3261465800 | 32850 | 32850 | 32850 | 32850 | 8 |
| 356 | 20240902 | 125700 | 3261203000 | 32850 | 32850 | 32850 | 32850 | 16 |
| 357 | 20240902 | 125600 | 3260677400 | 32850 | 32900 | 32900 | 32850 | 240 |
| 358 | 20240902 | 125500 | 3252781700 | 32900 | 32900 | 32900 | 32900 | 62 |
| 359 | 20240902 | 125400 | 3250741900 | 32900 | 32900 | 32900 | 32900 | 252 |
| 360 | 20240902 | 125300 | 3242451100 | 32900 | 32950 | 32950 | 32900 | 24 |
| 361 | 20240902 | 125200 | 3241661450 | 32900 | 32900 | 32950 | 32900 | 308 |
| 362 | 20240902 | 125100 | 3231528200 | 32900 | 32900 | 32900 | 32900 | 16 |
| 363 | 20240902 | 125000 | 3231001800 | 32850 | 32900 | 32900 | 32850 | 11 |
| 364 | 20240902 | 124900 | 3230640400 | 32850 | 32800 | 32850 | 32800 | 445 |
| 365 | 20240902 | 124800 | 3216043350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 366 | 20240902 | 124700 | 3216043350 | 32800 | 32800 | 32850 | 32800 | 503 |
| 367 | 20240902 | 124600 | 3199544850 | 32800 | 32800 | 32800 | 32800 | 39 |
| 368 | 20240902 | 124500 | 3198265650 | 32800 | 32850 | 32850 | 32800 | 243 |
| 369 | 20240902 | 124400 | 3190283750 | 32900 | 32800 | 32900 | 32800 | 202 |
| 370 | 20240902 | 124300 | 3183648150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 371 | 20240902 | 124200 | 3183648150 | 32850 | 32750 | 32850 | 32750 | 27 |
| 372 | 20240902 | 124100 | 3182763800 | 32750 | 32850 | 32850 | 32650 | 499 |
| 373 | 20240902 | 124000 | 3166443800 | 32850 | 32900 | 32900 | 32850 | 956 |
| 374 | 20240902 | 123900 | 3134995950 | 32900 | 32900 | 32900 | 32900 | 35 |
| 375 | 20240902 | 123800 | 3133844450 | 32900 | 32900 | 32900 | 32900 | 146 |
| 376 | 20240902 | 123700 | 3129041050 | 32900 | 32900 | 32950 | 32900 | 221 |
| 377 | 20240902 | 123600 | 3121767300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 378 | 20240902 | 123500 | 3121767300 | 32900 | 32900 | 32900 | 32900 | 194 |
| 379 | 20240902 | 123400 | 3115384700 | 32900 | 32950 | 32950 | 32900 | 580 |
| 380 | 20240902 | 123300 | 3096300150 | 32900 | 32900 | 32900 | 32900 | 403 |
| 381 | 20240902 | 123200 | 3083041450 | 32900 | 32800 | 32900 | 32800 | 2057 |
| 382 | 20240902 | 123100 | 3015514350 | 32750 | 32750 | 32750 | 32750 | 184 |
| 383 | 20240902 | 123000 | 3009488350 | 32750 | 32750 | 32750 | 32750 | 140 |
| 384 | 20240902 | 122900 | 3004903350 | 32800 | 32600 | 32800 | 32600 | 3892 |
| 385 | 20240902 | 122800 | 2877417750 | 32550 | 32550 | 32600 | 32550 | 65 |
| 386 | 20240902 | 122700 | 2875299300 | 32550 | 32500 | 32550 | 32500 | 201 |
| 387 | 20240902 | 122600 | 2868766750 | 32500 | 32500 | 32500 | 32500 | 79 |
| 388 | 20240902 | 122500 | 2866199250 | 32500 | 32500 | 32500 | 32500 | 4 |
| 389 | 20240902 | 122400 | 2866069250 | 32450 | 32550 | 32600 | 32400 | 886 |
| 390 | 20240902 | 122300 | 2837314200 | 32550 | 32600 | 32600 | 32550 | 201 |
| 391 | 20240902 | 122200 | 2830771250 | 32600 | 32650 | 32650 | 32600 | 923 |
| 392 | 20240902 | 122100 | 2800637800 | 32650 | 32700 | 32700 | 32650 | 270 |
| 393 | 20240902 | 122000 | 2791809000 | 32700 | 32700 | 32700 | 32700 | 0 |
| 394 | 20240902 | 121900 | 2791809000 | 32700 | 32700 | 32700 | 32700 | 516 |
| 395 | 20240902 | 121800 | 2774935800 | 32650 | 32650 | 32650 | 32650 | 2 |
| 396 | 20240902 | 121700 | 2774870500 | 32700 | 32650 | 32700 | 32650 | 246 |
| 397 | 20240902 | 121600 | 2766828550 | 32700 | 32700 | 32700 | 32700 | 519 |
| 398 | 20240902 | 121500 | 2749857250 | 32700 | 32700 | 32700 | 32700 | 1 |
| 399 | 20240902 | 121400 | 2749824550 | 32700 | 32700 | 32700 | 32700 | 230 |
| 400 | 20240902 | 121300 | 2742303550 | 32700 | 32700 | 32700 | 32700 | 2 |
| 401 | 20240902 | 121200 | 2742238150 | 32650 | 32650 | 32700 | 32650 | 161 |
| 402 | 20240902 | 121100 | 2736981450 | 32650 | 32650 | 32650 | 32650 | 4 |
| 403 | 20240902 | 121000 | 2736850850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 404 | 20240902 | 120900 | 2736850850 | 32600 | 32600 | 32600 | 32600 | 385 |
| 405 | 20240902 | 120800 | 2724299850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 406 | 20240902 | 120700 | 2724299850 | 32600 | 32600 | 32600 | 32500 | 64 |
| 407 | 20240902 | 120600 | 2722214450 | 32500 | 32500 | 32500 | 32500 | 101 |
| 408 | 20240902 | 120500 | 2718931950 | 32550 | 32550 | 32550 | 32550 | 30 |
| 409 | 20240902 | 120400 | 2717955450 | 32600 | 32600 | 32600 | 32600 | 300 |
| 410 | 20240902 | 120300 | 2708175450 | 32600 | 32600 | 32600 | 32600 | 1 |
| 411 | 20240902 | 120200 | 2708142850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 412 | 20240902 | 120100 | 2708142850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 413 | 20240902 | 120000 | 2708142850 | 32500 | 32650 | 32650 | 32500 | 511 |
| 414 | 20240902 | 115900 | 2691483100 | 32650 | 32700 | 32700 | 32650 | 622 |
| 415 | 20240902 | 115800 | 2671144700 | 32700 | 32700 | 32700 | 32700 | 13 |
| 416 | 20240902 | 115700 | 2670719600 | 32650 | 32700 | 32700 | 32650 | 44 |
| 417 | 20240902 | 115600 | 2669280850 | 32650 | 32650 | 32650 | 32650 | 205 |
| 418 | 20240902 | 115500 | 2662587600 | 32650 | 32600 | 32650 | 32600 | 444 |
| 419 | 20240902 | 115400 | 2648091050 | 32600 | 32650 | 32650 | 32600 | 66 |
| 420 | 20240902 | 115300 | 2645939400 | 32650 | 32650 | 32650 | 32650 | 5 |
| 421 | 20240902 | 115200 | 2645776150 | 32650 | 32600 | 32650 | 32600 | 631 |
| 422 | 20240902 | 115100 | 2625186650 | 32550 | 32550 | 32550 | 32550 | 125 |
| 423 | 20240902 | 115000 | 2621117900 | 32500 | 32500 | 32500 | 32500 | 2 |
| 424 | 20240902 | 114900 | 2621052900 | 32500 | 32550 | 32550 | 32500 | 750 |
| 425 | 20240902 | 114800 | 2596656900 | 32600 | 32600 | 32600 | 32600 | 721 |
| 426 | 20240902 | 114700 | 2573152300 | 32600 | 32600 | 32600 | 32600 | 105 |
| 427 | 20240902 | 114600 | 2569729300 | 32600 | 32600 | 32600 | 32550 | 410 |
| 428 | 20240902 | 114500 | 2556374700 | 32600 | 32600 | 32600 | 32600 | 5 |
| 429 | 20240902 | 114400 | 2556211700 | 32600 | 32600 | 32600 | 32600 | 581 |
| 430 | 20240902 | 114300 | 2537271100 | 32600 | 32550 | 32600 | 32550 | 17 |
| 431 | 20240902 | 114200 | 2536717200 | 32550 | 32550 | 32550 | 32550 | 53 |
| 432 | 20240902 | 114100 | 2534992050 | 32550 | 32550 | 32550 | 32550 | 509 |
| 433 | 20240902 | 114000 | 2518424100 | 32550 | 32500 | 32550 | 32500 | 6 |
| 434 | 20240902 | 113900 | 2518228950 | 32550 | 32550 | 32550 | 32550 | 621 |
| 435 | 20240902 | 113800 | 2498015400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 436 | 20240902 | 113700 | 2498015400 | 32550 | 32550 | 32550 | 32500 | 205 |
| 437 | 20240902 | 113600 | 2491347750 | 32550 | 32500 | 32550 | 32500 | 823 |
| 438 | 20240902 | 113500 | 2464587300 | 32500 | 32550 | 32600 | 32500 | 69 |
| 439 | 20240902 | 113400 | 2462341650 | 32550 | 32450 | 32550 | 32450 | 156 |
| 440 | 20240902 | 113300 | 2457271850 | 32450 | 32450 | 32450 | 32450 | 100 |
| 441 | 20240902 | 113200 | 2454026850 | 32450 | 32500 | 32500 | 32450 | 150 |
| 442 | 20240902 | 113100 | 2449151900 | 32500 | 32500 | 32550 | 32500 | 603 |
| 443 | 20240902 | 113000 | 2429550900 | 32500 | 32450 | 32500 | 32450 | 75 |
| 444 | 20240902 | 112900 | 2427115700 | 32450 | 32400 | 32450 | 32400 | 209 |
| 445 | 20240902 | 112800 | 2420335750 | 32350 | 32350 | 32350 | 32350 | 1 |
| 446 | 20240902 | 112700 | 2420303400 | 32500 | 32400 | 32500 | 32400 | 105 |
| 447 | 20240902 | 112600 | 2416898250 | 32500 | 32400 | 32500 | 32400 | 776 |
| 448 | 20240902 | 112500 | 2391682950 | 32450 | 32400 | 32450 | 32400 | 179 |
| 449 | 20240902 | 112400 | 2385875700 | 32350 | 32300 | 32400 | 32300 | 323 |
| 450 | 20240902 | 112300 | 2375421400 | 32400 | 32350 | 32400 | 32350 | 86 |
| 451 | 20240902 | 112200 | 2372635100 | 32400 | 32450 | 32450 | 32350 | 1661 |
| 452 | 20240902 | 112100 | 2318859350 | 32450 | 32400 | 32500 | 32400 | 563 |
| 453 | 20240902 | 112000 | 2300595900 | 32400 | 32300 | 32400 | 32250 | 365 |
| 454 | 20240902 | 111900 | 2288800800 | 32250 | 32200 | 32250 | 32200 | 106 |
| 455 | 20240902 | 111800 | 2285385300 | 32200 | 32200 | 32200 | 32200 | 290 |
| 456 | 20240902 | 111700 | 2276047300 | 32250 | 32250 | 32250 | 32200 | 44 |
| 457 | 20240902 | 111600 | 2274629950 | 32250 | 32250 | 32250 | 32200 | 651 |
| 458 | 20240902 | 111500 | 2253666850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 459 | 20240902 | 111400 | 2253666850 | 32250 | 32200 | 32250 | 32200 | 127 |
| 460 | 20240902 | 111300 | 2249573200 | 32200 | 32200 | 32200 | 32200 | 50 |
| 461 | 20240902 | 111200 | 2247963200 | 32200 | 32200 | 32200 | 32200 | 181 |
| 462 | 20240902 | 111100 | 2242135000 | 32200 | 32100 | 32200 | 32100 | 241 |
| 463 | 20240902 | 111000 | 2234388850 | 32100 | 32050 | 32100 | 32050 | 36 |
| 464 | 20240902 | 110900 | 2233233550 | 32050 | 32100 | 32100 | 32050 | 19 |
| 465 | 20240902 | 110800 | 2232624250 | 32050 | 32000 | 32100 | 32000 | 312 |
| 466 | 20240902 | 110700 | 2222631800 | 32150 | 32150 | 32150 | 32150 | 3 |
| 467 | 20240902 | 110600 | 2222535350 | 32000 | 32050 | 32050 | 32000 | 371 |
| 468 | 20240902 | 110500 | 2210648300 | 32000 | 32000 | 32000 | 32000 | 11 |
| 469 | 20240902 | 110400 | 2210296300 | 32000 | 32000 | 32000 | 32000 | 56 |
| 470 | 20240902 | 110300 | 2208504300 | 32000 | 32000 | 32000 | 32000 | 1 |
| 471 | 20240902 | 110200 | 2208472300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 472 | 20240902 | 110100 | 2208472300 | 32000 | 32000 | 32000 | 32000 | 4 |
| 473 | 20240902 | 110000 | 2208344300 | 32000 | 31950 | 32050 | 31950 | 58 |
| 474 | 20240902 | 105900 | 2206489650 | 31950 | 32050 | 32050 | 31950 | 136 |
| 475 | 20240902 | 105800 | 2202142100 | 32000 | 32100 | 32100 | 32000 | 222 |
| 476 | 20240902 | 105700 | 2195036950 | 32150 | 32150 | 32150 | 32150 | 3 |
| 477 | 20240902 | 105600 | 2194940500 | 32000 | 31950 | 32050 | 31950 | 160 |
| 478 | 20240902 | 105500 | 2189819150 | 31950 | 31950 | 32000 | 31950 | 216 |
| 479 | 20240902 | 105400 | 2182917800 | 31950 | 31950 | 31950 | 31950 | 524 |
| 480 | 20240902 | 105300 | 2166176000 | 32150 | 31900 | 32150 | 31900 | 105 |
| 481 | 20240902 | 105200 | 2162816400 | 31900 | 31950 | 31950 | 31900 | 805 |
| 482 | 20240902 | 105100 | 2137100550 | 32000 | 31950 | 32000 | 31900 | 840 |
| 483 | 20240902 | 105000 | 2110256550 | 31950 | 31950 | 31950 | 31900 | 502 |
| 484 | 20240902 | 104900 | 2094218150 | 31950 | 31950 | 31950 | 31950 | 4 |
| 485 | 20240902 | 104800 | 2094090350 | 31950 | 31950 | 31950 | 31950 | 6 |
| 486 | 20240902 | 104700 | 2093898650 | 31950 | 31900 | 31950 | 31900 | 28 |
| 487 | 20240902 | 104600 | 2093005350 | 31900 | 32000 | 32000 | 31900 | 442 |
| 488 | 20240902 | 104500 | 2078886150 | 32000 | 32000 | 32000 | 32000 | 334 |
| 489 | 20240902 | 104400 | 2068198150 | 32050 | 32050 | 32100 | 32000 | 46 |
| 490 | 20240902 | 104300 | 2066725150 | 32000 | 32100 | 32100 | 32000 | 22 |
| 491 | 20240902 | 104200 | 2066019100 | 32050 | 32050 | 32050 | 32050 | 72 |
| 492 | 20240902 | 104100 | 2063711500 | 32050 | 32050 | 32050 | 32050 | 108 |
| 493 | 20240902 | 104000 | 2060250100 | 32050 | 32050 | 32050 | 32050 | 1 |
| 494 | 20240902 | 103900 | 2060218050 | 32050 | 32050 | 32050 | 32050 | 0 |
| 495 | 20240902 | 103800 | 2060218050 | 32050 | 32050 | 32050 | 32050 | 2 |
| 496 | 20240902 | 103700 | 2060153950 | 32100 | 32050 | 32100 | 32000 | 1522 |
| 497 | 20240902 | 103600 | 2011417350 | 32000 | 32000 | 32000 | 32000 | 13 |
| 498 | 20240902 | 103500 | 2011001350 | 32050 | 32050 | 32050 | 32050 | 25 |
| 499 | 20240902 | 103400 | 2010200100 | 32050 | 32100 | 32100 | 32050 | 2 |
| 500 | 20240902 | 103300 | 2010135950 | 32050 | 32000 | 32050 | 32000 | 115 |
| 501 | 20240902 | 103200 | 2006455800 | 32000 | 32000 | 32000 | 32000 | 2 |
| 502 | 20240902 | 103100 | 2006391800 | 32000 | 32000 | 32000 | 32000 | 20 |
| 503 | 20240902 | 103000 | 2005751800 | 32000 | 32000 | 32000 | 32000 | 36 |
| 504 | 20240902 | 102900 | 2004599800 | 31950 | 31950 | 31950 | 31950 | 138 |
| 505 | 20240902 | 102800 | 2000190700 | 32000 | 32050 | 32050 | 32000 | 306 |
| 506 | 20240902 | 102700 | 1990395450 | 32050 | 32000 | 32050 | 32000 | 591 |
| 507 | 20240902 | 102600 | 1971480350 | 32000 | 32000 | 32000 | 32000 | 1 |
| 508 | 20240902 | 102500 | 1971448350 | 31950 | 31950 | 31950 | 31950 | 348 |
| 509 | 20240902 | 102400 | 1960329750 | 31950 | 31950 | 31950 | 31950 | 217 |
| 510 | 20240902 | 102300 | 1953396600 | 31950 | 31900 | 31950 | 31900 | 785 |
| 511 | 20240902 | 102200 | 1928343850 | 31950 | 32000 | 32000 | 31950 | 508 |
| 512 | 20240902 | 102100 | 1912108150 | 32000 | 32000 | 32000 | 32000 | 1 |
| 513 | 20240902 | 102000 | 1912076150 | 31950 | 31950 | 31950 | 31900 | 486 |
| 514 | 20240902 | 101900 | 1896550300 | 31900 | 31900 | 31900 | 31900 | 73 |
| 515 | 20240902 | 101800 | 1894221600 | 31900 | 31950 | 31950 | 31900 | 93 |
| 516 | 20240902 | 101700 | 1891251800 | 31950 | 31950 | 31950 | 31950 | 117 |
| 517 | 20240902 | 101600 | 1887513650 | 31900 | 31900 | 31950 | 31900 | 256 |
| 518 | 20240902 | 101500 | 1879341850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 519 | 20240902 | 101400 | 1879341850 | 31900 | 31900 | 31950 | 31900 | 265 |
| 520 | 20240902 | 101300 | 1870885850 | 31900 | 31950 | 31950 | 31900 | 915 |
| 521 | 20240902 | 101200 | 1841653500 | 32000 | 31950 | 32000 | 31950 | 168 |
| 522 | 20240902 | 101100 | 1836283900 | 31950 | 31950 | 31950 | 31950 | 2 |
| 523 | 20240902 | 101000 | 1836220000 | 31950 | 31950 | 31950 | 31950 | 616 |
| 524 | 20240902 | 100900 | 1816538800 | 31950 | 31950 | 32000 | 31950 | 62 |
| 525 | 20240902 | 100800 | 1814557650 | 31950 | 31950 | 32000 | 31950 | 258 |
| 526 | 20240902 | 100700 | 1806309500 | 31950 | 31950 | 31950 | 31950 | 75 |
| 527 | 20240902 | 100600 | 1803913250 | 31950 | 32000 | 32000 | 31950 | 2865 |
| 528 | 20240902 | 100500 | 1712291500 | 32050 | 32050 | 32050 | 32000 | 206 |
| 529 | 20240902 | 100400 | 1705697250 | 32000 | 32000 | 32050 | 32000 | 825 |
| 530 | 20240902 | 100300 | 1679291750 | 32050 | 32050 | 32050 | 32000 | 272 |
| 531 | 20240902 | 100200 | 1670576650 | 32000 | 32050 | 32150 | 32000 | 979 |
| 532 | 20240902 | 100100 | 1639224600 | 32050 | 32050 | 32050 | 32000 | 1202 |
| 533 | 20240902 | 100000 | 1600706200 | 32100 | 32100 | 32100 | 32050 | 213 |
| 534 | 20240902 | 095900 | 1593869000 | 32100 | 32100 | 32100 | 32100 | 37 |
| 535 | 20240902 | 095800 | 1592681300 | 32050 | 32100 | 32100 | 32050 | 328 |
| 536 | 20240902 | 095700 | 1582155000 | 32150 | 32100 | 32150 | 32100 | 509 |
| 537 | 20240902 | 095600 | 1565791100 | 32150 | 32100 | 32150 | 32100 | 33 |
| 538 | 20240902 | 095500 | 1564730950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 539 | 20240902 | 095400 | 1564730950 | 32100 | 32100 | 32100 | 32050 | 368 |
| 540 | 20240902 | 095300 | 1552918200 | 32050 | 32100 | 32100 | 32050 | 4 |
| 541 | 20240902 | 095200 | 1552789850 | 32050 | 32050 | 32100 | 32050 | 1573 |
| 542 | 20240902 | 095100 | 1502372550 | 32050 | 32150 | 32200 | 32050 | 870 |
| 543 | 20240902 | 095000 | 1474439550 | 32150 | 32150 | 32150 | 32150 | 9 |
| 544 | 20240902 | 094900 | 1474150200 | 32150 | 32100 | 32200 | 32100 | 383 |
| 545 | 20240902 | 094800 | 1461837200 | 32100 | 32100 | 32100 | 32050 | 137 |
| 546 | 20240902 | 094700 | 1457441150 | 32100 | 32050 | 32100 | 32000 | 1438 |
| 547 | 20240902 | 094600 | 1411362200 | 32100 | 32150 | 32150 | 32100 | 607 |
| 548 | 20240902 | 094500 | 1391877150 | 32150 | 32250 | 32250 | 32100 | 1062 |
| 549 | 20240902 | 094400 | 1357726900 | 32250 | 32150 | 32250 | 32100 | 358 |
| 550 | 20240902 | 094300 | 1346218700 | 32150 | 32350 | 32350 | 32150 | 4458 |
| 551 | 20240902 | 094200 | 1202440350 | 32400 | 32350 | 32400 | 32350 | 326 |
| 552 | 20240902 | 094100 | 1191893800 | 32350 | 32450 | 32450 | 32350 | 3201 |
| 553 | 20240902 | 094000 | 1088111450 | 32450 | 32550 | 32550 | 32450 | 202 |
| 554 | 20240902 | 093900 | 1081546600 | 32550 | 32500 | 32550 | 32500 | 24 |
| 555 | 20240902 | 093800 | 1080766050 | 32500 | 32600 | 32600 | 32450 | 370 |
| 556 | 20240902 | 093700 | 1068739050 | 32500 | 32500 | 32600 | 32500 | 378 |
| 557 | 20240902 | 093600 | 1056438750 | 32550 | 32550 | 32650 | 32550 | 538 |
| 558 | 20240902 | 093500 | 1038926550 | 32550 | 32550 | 32550 | 32500 | 684 |
| 559 | 20240902 | 093400 | 1016664750 | 32500 | 32500 | 32500 | 32450 | 478 |
| 560 | 20240902 | 093300 | 1001136250 | 32500 | 32450 | 32500 | 32450 | 73 |
| 561 | 20240902 | 093200 | 998766900 | 32450 | 32450 | 32500 | 32450 | 46 |
| 562 | 20240902 | 093100 | 997274150 | 32500 | 32500 | 32500 | 32450 | 12 |
| 563 | 20240902 | 093000 | 996884200 | 32500 | 32450 | 32500 | 32450 | 129 |
| 564 | 20240902 | 092900 | 992697450 | 32450 | 32450 | 32500 | 32400 | 514 |
| 565 | 20240902 | 092800 | 976018750 | 32450 | 32500 | 32500 | 32450 | 537 |
| 566 | 20240902 | 092700 | 958587550 | 32500 | 32500 | 32600 | 32450 | 463 |
| 567 | 20240902 | 092600 | 943542100 | 32550 | 32500 | 32550 | 32500 | 350 |
| 568 | 20240902 | 092500 | 932157050 | 32500 | 32500 | 32500 | 32500 | 42 |
| 569 | 20240902 | 092400 | 930792050 | 32550 | 32550 | 32550 | 32500 | 200 |
| 570 | 20240902 | 092300 | 924284900 | 32550 | 32550 | 32550 | 32500 | 109 |
| 571 | 20240902 | 092200 | 920737850 | 32600 | 32550 | 32600 | 32500 | 157 |
| 572 | 20240902 | 092100 | 915629650 | 32550 | 32550 | 32600 | 32550 | 149 |
| 573 | 20240902 | 092000 | 910776850 | 32550 | 32500 | 32550 | 32450 | 648 |
| 574 | 20240902 | 091900 | 889734150 | 32450 | 32500 | 32550 | 32450 | 1336 |
| 575 | 20240902 | 091800 | 846320250 | 32500 | 32600 | 32600 | 32500 | 1377 |
| 576 | 20240902 | 091700 | 801504600 | 32700 | 32600 | 32700 | 32550 | 288 |
| 577 | 20240902 | 091600 | 792117900 | 32600 | 32600 | 32700 | 32550 | 1008 |
| 578 | 20240902 | 091500 | 759268900 | 32700 | 32700 | 32700 | 32600 | 97 |
| 579 | 20240902 | 091400 | 756101000 | 32700 | 32650 | 32700 | 32550 | 379 |
| 580 | 20240902 | 091300 | 743732700 | 32550 | 32550 | 32600 | 32550 | 257 |
| 581 | 20240902 | 091200 | 735361050 | 32550 | 32650 | 32650 | 32550 | 1114 |
| 582 | 20240902 | 091100 | 699047650 | 32650 | 32550 | 32650 | 32550 | 486 |
| 583 | 20240902 | 091000 | 683213150 | 32550 | 32600 | 32700 | 32550 | 1421 |
| 584 | 20240902 | 090900 | 636915550 | 32600 | 32700 | 32700 | 32600 | 2161 |
| 585 | 20240902 | 090800 | 566361050 | 32700 | 32750 | 32750 | 32700 | 1110 |
| 586 | 20240902 | 090700 | 530028600 | 32750 | 32800 | 32800 | 32750 | 1591 |
| 587 | 20240902 | 090600 | 477883800 | 32850 | 32900 | 32900 | 32850 | 670 |
| 588 | 20240902 | 090500 | 455872700 | 32850 | 32750 | 32900 | 32750 | 1250 |
| 589 | 20240902 | 090400 | 414849500 | 32750 | 32950 | 32950 | 32750 | 1406 |
| 590 | 20240902 | 090300 | 368741150 | 32900 | 33000 | 33050 | 32850 | 2104 |
| 591 | 20240902 | 090200 | 299365050 | 33000 | 32900 | 33250 | 32900 | 1433 |
| 592 | 20240902 | 090100 | 251933700 | 32900 | 33000 | 33100 | 32850 | 3355 |
| 593 | 20240902 | 090000 | 141507600 | 33050 | 33100 | 33100 | 32900 | 3786 |