31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 184800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 16569 |
| 3 | 20240902 | 184700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20240902 | 184600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20240902 | 184500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20240902 | 184400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20240902 | 184300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20240902 | 184200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20240902 | 184100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20240902 | 184000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20240902 | 183900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20240902 | 183800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20240902 | 183700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20240902 | 183600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20240902 | 183500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20240902 | 183400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20240902 | 183300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20240902 | 183200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20240902 | 183100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20240902 | 183000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20240902 | 182900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20240902 | 182800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20240902 | 182700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20240902 | 182600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20240902 | 182500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20240902 | 182400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20240902 | 182300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20240902 | 182200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20240902 | 182100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20240902 | 182000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20240902 | 181900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20240902 | 181800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 16569 |
| 33 | 20240902 | 181700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20240902 | 181600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20240902 | 181500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20240902 | 181400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20240902 | 181300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20240902 | 181200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20240902 | 181100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20240902 | 181000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20240902 | 180900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20240902 | 180800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20240902 | 180700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20240902 | 180600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20240902 | 180500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20240902 | 180400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20240902 | 180300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20240902 | 180200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20240902 | 180100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20240902 | 180000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20240902 | 175900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20240902 | 175800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20240902 | 175700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20240902 | 175600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20240902 | 175500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20240902 | 175400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20240902 | 175300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20240902 | 175200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20240902 | 175100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20240902 | 175000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20240902 | 174900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20240902 | 174800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 16569 |
| 63 | 20240902 | 174700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20240902 | 174600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20240902 | 174500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20240902 | 174400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20240902 | 174300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20240902 | 174200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20240902 | 174100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20240902 | 174000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20240902 | 173900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20240902 | 173800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20240902 | 173700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20240902 | 173600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20240902 | 173500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20240902 | 173400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20240902 | 173300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20240902 | 173200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20240902 | 173100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20240902 | 173000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20240902 | 172900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20240902 | 172800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20240902 | 172700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20240902 | 172600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20240902 | 172500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20240902 | 172400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20240902 | 172300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20240902 | 172200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20240902 | 172100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20240902 | 172000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20240902 | 171900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20240902 | 171800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 16569 |
| 93 | 20240902 | 171700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20240902 | 171600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20240902 | 171500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20240902 | 171400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20240902 | 171300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20240902 | 171200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20240902 | 171100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20240902 | 171000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20240902 | 170900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20240902 | 170800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20240902 | 170700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20240902 | 170600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20240902 | 170500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20240902 | 170400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20240902 | 170300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20240902 | 170200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20240902 | 170100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20240902 | 170000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20240902 | 165900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20240902 | 165800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20240902 | 165700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20240902 | 165600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20240902 | 165500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20240902 | 165400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20240902 | 165300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20240902 | 165200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20240902 | 165100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20240902 | 165000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20240902 | 164900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20240902 | 164800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 16569 |
| 123 | 20240902 | 164700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20240902 | 164600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20240902 | 164500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20240902 | 164400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20240902 | 164300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20240902 | 164200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20240902 | 164100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20240902 | 164000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20240902 | 163900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20240902 | 163800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20240902 | 163700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20240902 | 163600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20240902 | 163500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20240902 | 163400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20240902 | 163300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20240902 | 163200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20240902 | 163100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20240902 | 163000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20240902 | 162900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20240902 | 162800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20240902 | 162700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20240902 | 162600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20240902 | 162500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20240902 | 162400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20240902 | 162300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20240902 | 162200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20240902 | 162100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20240902 | 162000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20240902 | 161900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20240902 | 161800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 16569 |
| 153 | 20240902 | 161700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20240902 | 161600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20240902 | 161500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20240902 | 161400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20240902 | 161300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20240902 | 161200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20240902 | 161100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20240902 | 161000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20240902 | 160900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20240902 | 160800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20240902 | 160700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20240902 | 160600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20240902 | 160500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20240902 | 160400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20240902 | 160300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20240902 | 160200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20240902 | 160100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20240902 | 160000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20240902 | 155900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20240902 | 155800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20240902 | 155700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20240902 | 155600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20240902 | 155500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20240902 | 155400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20240902 | 155300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20240902 | 155200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20240902 | 155100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20240902 | 155000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20240902 | 154900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20240902 | 154800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 16569 |
| 183 | 20240902 | 154700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20240902 | 154600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20240902 | 154500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20240902 | 154400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20240902 | 154300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20240902 | 154200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20240902 | 154100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20240902 | 154000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20240902 | 153900 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20240902 | 153800 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20240902 | 153700 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20240902 | 153600 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20240902 | 153500 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20240902 | 153400 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20240902 | 153300 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20240902 | 153200 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20240902 | 153100 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20240902 | 153000 | 2126799650 | 21600 | 21600 | 21600 | 21600 | 16569 |
| 201 | 20240902 | 152900 | 1768909250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240902 | 152800 | 1768909250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240902 | 152700 | 1768909250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240902 | 152600 | 1768909250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240902 | 152500 | 1768909250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240902 | 152400 | 1768909250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240902 | 152300 | 1768909250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240902 | 152200 | 1768909250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240902 | 152100 | 1768909250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240902 | 152000 | 1768909250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240902 | 151900 | 1768909250 | 21700 | 21650 | 21700 | 21650 | 614 |
| 212 | 20240902 | 151800 | 1755612800 | 21650 | 21650 | 21650 | 21650 | 311 |
| 213 | 20240902 | 151700 | 1748879650 | 21650 | 21700 | 21700 | 21650 | 145 |
| 214 | 20240902 | 151600 | 1745739800 | 21650 | 21600 | 21700 | 21600 | 32 |
| 215 | 20240902 | 151500 | 1745046500 | 21650 | 21600 | 21650 | 21600 | 122 |
| 216 | 20240902 | 151400 | 1742407350 | 21600 | 21650 | 21650 | 21600 | 39 |
| 217 | 20240902 | 151300 | 1741564400 | 21600 | 21600 | 21700 | 21600 | 408 |
| 218 | 20240902 | 151200 | 1732732800 | 21650 | 21600 | 21650 | 21600 | 75 |
| 219 | 20240902 | 151100 | 1731111450 | 21650 | 21650 | 21700 | 21650 | 1390 |
| 220 | 20240902 | 151000 | 1701017350 | 21650 | 21700 | 21700 | 21650 | 93 |
| 221 | 20240902 | 150900 | 1699003300 | 21650 | 21700 | 21700 | 21650 | 84 |
| 222 | 20240902 | 150800 | 1697181750 | 21650 | 21650 | 21700 | 21650 | 36 |
| 223 | 20240902 | 150700 | 1696401800 | 21700 | 21700 | 21700 | 21650 | 95 |
| 224 | 20240902 | 150600 | 1694341400 | 21650 | 21650 | 21700 | 21650 | 112 |
| 225 | 20240902 | 150500 | 1691914000 | 21700 | 21650 | 21700 | 21650 | 53 |
| 226 | 20240902 | 150400 | 1690764900 | 21650 | 21700 | 21700 | 21650 | 37 |
| 227 | 20240902 | 150300 | 1689962650 | 21650 | 21650 | 21700 | 21650 | 34 |
| 228 | 20240902 | 150200 | 1689226000 | 21650 | 21700 | 21700 | 21650 | 43 |
| 229 | 20240902 | 150100 | 1688293950 | 21650 | 21650 | 21700 | 21650 | 33 |
| 230 | 20240902 | 150000 | 1687578900 | 21700 | 21650 | 21700 | 21650 | 278 |
| 231 | 20240902 | 145900 | 1681559100 | 21650 | 21650 | 21700 | 21650 | 433 |
| 232 | 20240902 | 145800 | 1672184050 | 21650 | 21650 | 21700 | 21650 | 286 |
| 233 | 20240902 | 145700 | 1665990800 | 21650 | 21650 | 21700 | 21650 | 226 |
| 234 | 20240902 | 145600 | 1661097350 | 21650 | 21650 | 21700 | 21650 | 254 |
| 235 | 20240902 | 145500 | 1655596750 | 21650 | 21650 | 21700 | 21650 | 287 |
| 236 | 20240902 | 145400 | 1649382500 | 21700 | 21650 | 21700 | 21650 | 252 |
| 237 | 20240902 | 145300 | 1643925500 | 21650 | 21700 | 21750 | 21650 | 291 |
| 238 | 20240902 | 145200 | 1637619650 | 21650 | 21650 | 21700 | 21650 | 273 |
| 239 | 20240902 | 145100 | 1631706800 | 21750 | 21700 | 21750 | 21650 | 604 |
| 240 | 20240902 | 145000 | 1618601950 | 21650 | 21650 | 21700 | 21650 | 323 |
| 241 | 20240902 | 144900 | 1611607500 | 21650 | 21650 | 21700 | 21650 | 1808 |
| 242 | 20240902 | 144800 | 1572386250 | 21700 | 21650 | 21700 | 21650 | 306 |
| 243 | 20240902 | 144700 | 1565758750 | 21700 | 21700 | 21700 | 21650 | 218 |
| 244 | 20240902 | 144600 | 1561037900 | 21650 | 21700 | 21700 | 21650 | 268 |
| 245 | 20240902 | 144500 | 1555235050 | 21700 | 21650 | 21700 | 21650 | 248 |
| 246 | 20240902 | 144400 | 1549863250 | 21700 | 21700 | 21750 | 21650 | 1308 |
| 247 | 20240902 | 144300 | 1521485850 | 21650 | 21700 | 21700 | 21650 | 72 |
| 248 | 20240902 | 144200 | 1519925950 | 21650 | 21700 | 21700 | 21650 | 249 |
| 249 | 20240902 | 144100 | 1514533950 | 21650 | 21700 | 21700 | 21650 | 224 |
| 250 | 20240902 | 144000 | 1509683800 | 21650 | 21700 | 21700 | 21650 | 772 |
| 251 | 20240902 | 143900 | 1492942300 | 21650 | 21650 | 21700 | 21650 | 281 |
| 252 | 20240902 | 143800 | 1486858050 | 21700 | 21700 | 21700 | 21650 | 202 |
| 253 | 20240902 | 143700 | 1482483400 | 21650 | 21650 | 21700 | 21650 | 264 |
| 254 | 20240902 | 143600 | 1476767000 | 21700 | 21650 | 21700 | 21650 | 234 |
| 255 | 20240902 | 143500 | 1471699800 | 21700 | 21650 | 21700 | 21650 | 215 |
| 256 | 20240902 | 143400 | 1467044500 | 21650 | 21700 | 21700 | 21650 | 82 |
| 257 | 20240902 | 143300 | 1465268050 | 21650 | 21650 | 21700 | 21650 | 268 |
| 258 | 20240902 | 143200 | 1459462800 | 21700 | 21700 | 21700 | 21650 | 266 |
| 259 | 20240902 | 143100 | 1453702500 | 21700 | 21700 | 21700 | 21650 | 292 |
| 260 | 20240902 | 143000 | 1447376400 | 21650 | 21650 | 21700 | 21650 | 215 |
| 261 | 20240902 | 142900 | 1442721100 | 21650 | 21700 | 21700 | 21650 | 259 |
| 262 | 20240902 | 142800 | 1437112600 | 21650 | 21650 | 21700 | 21650 | 188 |
| 263 | 20240902 | 142700 | 1433041850 | 21650 | 21700 | 21750 | 21650 | 1746 |
| 264 | 20240902 | 142600 | 1395156950 | 21700 | 21750 | 21750 | 21700 | 21 |
| 265 | 20240902 | 142500 | 1394700700 | 21700 | 21750 | 21750 | 21700 | 285 |
| 266 | 20240902 | 142400 | 1388515050 | 21700 | 21750 | 21750 | 21700 | 227 |
| 267 | 20240902 | 142300 | 1383586550 | 21750 | 21750 | 21750 | 21700 | 285 |
| 268 | 20240902 | 142200 | 1377400900 | 21750 | 21750 | 21750 | 21700 | 279 |
| 269 | 20240902 | 142100 | 1371341450 | 21750 | 21750 | 21750 | 21700 | 227 |
| 270 | 20240902 | 142000 | 1366414450 | 21700 | 21700 | 21750 | 21700 | 254 |
| 271 | 20240902 | 141900 | 1360902100 | 21700 | 21700 | 21750 | 21700 | 231 |
| 272 | 20240902 | 141800 | 1355888250 | 21750 | 21750 | 21750 | 21700 | 252 |
| 273 | 20240902 | 141700 | 1350418750 | 21700 | 21700 | 21750 | 21700 | 270 |
| 274 | 20240902 | 141600 | 1344558150 | 21700 | 21750 | 21750 | 21700 | 756 |
| 275 | 20240902 | 141500 | 1328151850 | 21700 | 21750 | 21750 | 21700 | 1771 |
| 276 | 20240902 | 141400 | 1289641300 | 21750 | 21750 | 21800 | 21750 | 273 |
| 277 | 20240902 | 141300 | 1283701600 | 21800 | 21750 | 21800 | 21750 | 491 |
| 278 | 20240902 | 141200 | 1273021800 | 21750 | 21700 | 21750 | 21700 | 246 |
| 279 | 20240902 | 141100 | 1267682450 | 21700 | 21700 | 21750 | 21700 | 228 |
| 280 | 20240902 | 141000 | 1262734250 | 21750 | 21700 | 21750 | 21700 | 234 |
| 281 | 20240902 | 140900 | 1257655300 | 21750 | 21700 | 21750 | 21700 | 38 |
| 282 | 20240902 | 140800 | 1256830150 | 21750 | 21750 | 21750 | 21700 | 228 |
| 283 | 20240902 | 140700 | 1251881450 | 21700 | 21750 | 21750 | 21700 | 227 |
| 284 | 20240902 | 140600 | 1246954400 | 21700 | 21750 | 21750 | 21700 | 220 |
| 285 | 20240902 | 140500 | 1242179600 | 21700 | 21750 | 21750 | 21700 | 209 |
| 286 | 20240902 | 140400 | 1237642650 | 21700 | 21650 | 21700 | 21650 | 949 |
| 287 | 20240902 | 140300 | 1217058200 | 21700 | 21700 | 21700 | 21650 | 198 |
| 288 | 20240902 | 140200 | 1212770350 | 21650 | 21650 | 21700 | 21650 | 246 |
| 289 | 20240902 | 140100 | 1207443900 | 21700 | 21650 | 21700 | 21650 | 199 |
| 290 | 20240902 | 140000 | 1203134400 | 21650 | 21650 | 21700 | 21650 | 79 |
| 291 | 20240902 | 135900 | 1201422950 | 21700 | 21650 | 21700 | 21650 | 430 |
| 292 | 20240902 | 135800 | 1192104850 | 21650 | 21650 | 21700 | 21650 | 186 |
| 293 | 20240902 | 135700 | 1188077400 | 21700 | 21650 | 21700 | 21650 | 245 |
| 294 | 20240902 | 135600 | 1182772500 | 21650 | 21700 | 21700 | 21650 | 177 |
| 295 | 20240902 | 135500 | 1178940400 | 21650 | 21650 | 21650 | 21650 | 232 |
| 296 | 20240902 | 135400 | 1173917600 | 21650 | 21650 | 21650 | 21650 | 172 |
| 297 | 20240902 | 135300 | 1170193800 | 21650 | 21650 | 21650 | 21650 | 461 |
| 298 | 20240902 | 135200 | 1160213150 | 21650 | 21650 | 21650 | 21650 | 2 |
| 299 | 20240902 | 135100 | 1160169850 | 21650 | 21650 | 21650 | 21650 | 229 |
| 300 | 20240902 | 135000 | 1155212000 | 21650 | 21700 | 21700 | 21650 | 185 |
| 301 | 20240902 | 134900 | 1151206600 | 21700 | 21650 | 21700 | 21650 | 374 |
| 302 | 20240902 | 134800 | 1143108600 | 21700 | 21650 | 21700 | 21650 | 757 |
| 303 | 20240902 | 134700 | 1126719050 | 21650 | 21700 | 21700 | 21650 | 39 |
| 304 | 20240902 | 134600 | 1125874300 | 21750 | 21650 | 21750 | 21650 | 204 |
| 305 | 20240902 | 134500 | 1121457550 | 21750 | 21700 | 21750 | 21650 | 232 |
| 306 | 20240902 | 134400 | 1116423250 | 21700 | 21700 | 21750 | 21700 | 229 |
| 307 | 20240902 | 134300 | 1111453900 | 21700 | 21700 | 21700 | 21700 | 403 |
| 308 | 20240902 | 134200 | 1102708800 | 21700 | 21700 | 21700 | 21700 | 173 |
| 309 | 20240902 | 134100 | 1098954700 | 21700 | 21700 | 21700 | 21650 | 401 |
| 310 | 20240902 | 134000 | 1090254450 | 21700 | 21700 | 21700 | 21700 | 4 |
| 311 | 20240902 | 133900 | 1090167650 | 21650 | 21650 | 21650 | 21650 | 241 |
| 312 | 20240902 | 133800 | 1084950000 | 21700 | 21650 | 21700 | 21650 | 204 |
| 313 | 20240902 | 133700 | 1080533350 | 21700 | 21700 | 21700 | 21700 | 201 |
| 314 | 20240902 | 133600 | 1076171650 | 21700 | 21700 | 21700 | 21700 | 201 |
| 315 | 20240902 | 133500 | 1071809950 | 21750 | 21700 | 21750 | 21700 | 679 |
| 316 | 20240902 | 133400 | 1057071300 | 21700 | 21650 | 21700 | 21650 | 1723 |
| 317 | 20240902 | 133300 | 1019687250 | 21700 | 21700 | 21700 | 21650 | 193 |
| 318 | 20240902 | 133200 | 1015507750 | 21650 | 21700 | 21700 | 21650 | 2196 |
| 319 | 20240902 | 133100 | 967859900 | 21750 | 21700 | 21750 | 21700 | 205 |
| 320 | 20240902 | 133000 | 963411350 | 21700 | 21700 | 21700 | 21700 | 252 |
| 321 | 20240902 | 132900 | 957942950 | 21700 | 21700 | 21700 | 21700 | 293 |
| 322 | 20240902 | 132800 | 951584850 | 21750 | 21700 | 21750 | 21700 | 234 |
| 323 | 20240902 | 132700 | 946506800 | 21750 | 21700 | 21750 | 21700 | 115 |
| 324 | 20240902 | 132600 | 944010550 | 21700 | 21700 | 21750 | 21700 | 210 |
| 325 | 20240902 | 132500 | 939453350 | 21700 | 21700 | 21700 | 21700 | 274 |
| 326 | 20240902 | 132400 | 933507550 | 21700 | 21750 | 21750 | 21700 | 306 |
| 327 | 20240902 | 132300 | 926867250 | 21700 | 21750 | 21750 | 21700 | 203 |
| 328 | 20240902 | 132200 | 922462000 | 21700 | 21750 | 21750 | 21700 | 216 |
| 329 | 20240902 | 132100 | 917774100 | 21700 | 21700 | 21700 | 21700 | 217 |
| 330 | 20240902 | 132000 | 913065200 | 21700 | 21700 | 21700 | 21700 | 208 |
| 331 | 20240902 | 131900 | 908551600 | 21700 | 21700 | 21700 | 21700 | 208 |
| 332 | 20240902 | 131800 | 904038000 | 21700 | 21750 | 21750 | 21700 | 34 |
| 333 | 20240902 | 131700 | 903300000 | 21700 | 21700 | 21750 | 21700 | 204 |
| 334 | 20240902 | 131600 | 898873050 | 21750 | 21750 | 21800 | 21700 | 347 |
| 335 | 20240902 | 131500 | 891335400 | 21750 | 21750 | 21800 | 21700 | 348 |
| 336 | 20240902 | 131400 | 883776350 | 21700 | 21700 | 21750 | 21700 | 471 |
| 337 | 20240902 | 131300 | 873543700 | 21750 | 21750 | 21750 | 21750 | 2693 |
| 338 | 20240902 | 131200 | 814970950 | 21750 | 21800 | 21800 | 21750 | 178 |
| 339 | 20240902 | 131100 | 811099400 | 21750 | 21750 | 21800 | 21750 | 288 |
| 340 | 20240902 | 131000 | 804832500 | 21800 | 21850 | 21850 | 21800 | 886 |
| 341 | 20240902 | 130900 | 785517650 | 21800 | 21800 | 21800 | 21800 | 231 |
| 342 | 20240902 | 130800 | 780481850 | 21800 | 21800 | 21800 | 21800 | 173 |
| 343 | 20240902 | 130700 | 776710450 | 21800 | 21800 | 21800 | 21800 | 232 |
| 344 | 20240902 | 130600 | 771652850 | 21800 | 21800 | 21800 | 21800 | 103 |
| 345 | 20240902 | 130500 | 769407450 | 21850 | 21800 | 21850 | 21800 | 11 |
| 346 | 20240902 | 130400 | 769167550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 347 | 20240902 | 130300 | 769167550 | 21800 | 21850 | 21850 | 21800 | 3 |
| 348 | 20240902 | 130200 | 769102100 | 21800 | 21800 | 21800 | 21800 | 113 |
| 349 | 20240902 | 130100 | 766638700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 350 | 20240902 | 130000 | 766638700 | 21800 | 21800 | 21800 | 21800 | 3 |
| 351 | 20240902 | 125900 | 766573300 | 21800 | 21800 | 21800 | 21800 | 3 |
| 352 | 20240902 | 125800 | 766507900 | 21850 | 21850 | 21850 | 21850 | 11 |
| 353 | 20240902 | 125700 | 766267550 | 21800 | 21750 | 21800 | 21750 | 362 |
| 354 | 20240902 | 125600 | 758376000 | 21750 | 21800 | 21800 | 21750 | 408 |
| 355 | 20240902 | 125500 | 749481700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 356 | 20240902 | 125400 | 749481700 | 21800 | 21800 | 21800 | 21800 | 2 |
| 357 | 20240902 | 125300 | 749438100 | 21800 | 21800 | 21800 | 21800 | 9 |
| 358 | 20240902 | 125200 | 749241900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 359 | 20240902 | 125100 | 749241900 | 21800 | 21800 | 21800 | 21800 | 3 |
| 360 | 20240902 | 125000 | 749176500 | 21800 | 21800 | 21800 | 21800 | 1 |
| 361 | 20240902 | 124900 | 749154700 | 21800 | 21800 | 21800 | 21800 | 9 |
| 362 | 20240902 | 124800 | 748958500 | 21800 | 21800 | 21800 | 21800 | 32 |
| 363 | 20240902 | 124700 | 748260900 | 21800 | 21800 | 21800 | 21800 | 2 |
| 364 | 20240902 | 124600 | 748217300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 365 | 20240902 | 124500 | 748217300 | 21800 | 21800 | 21800 | 21750 | 65 |
| 366 | 20240902 | 124400 | 746800350 | 21800 | 21800 | 21800 | 21800 | 2 |
| 367 | 20240902 | 124300 | 746756750 | 21850 | 21850 | 21850 | 21850 | 32 |
| 368 | 20240902 | 124200 | 746057550 | 21800 | 21800 | 21800 | 21750 | 308 |
| 369 | 20240902 | 124100 | 739343350 | 21800 | 21750 | 21800 | 21750 | 252 |
| 370 | 20240902 | 124000 | 733849850 | 21800 | 21800 | 21800 | 21800 | 37 |
| 371 | 20240902 | 123900 | 733043250 | 21800 | 21800 | 21800 | 21800 | 11 |
| 372 | 20240902 | 123800 | 732803450 | 21800 | 21800 | 21800 | 21800 | 27 |
| 373 | 20240902 | 123700 | 732214850 | 21800 | 21800 | 21800 | 21800 | 1001 |
| 374 | 20240902 | 123600 | 710393050 | 21850 | 21800 | 21850 | 21800 | 58 |
| 375 | 20240902 | 123500 | 709125900 | 21800 | 21800 | 21800 | 21800 | 21 |
| 376 | 20240902 | 123400 | 708668100 | 21850 | 21850 | 21850 | 21850 | 5 |
| 377 | 20240902 | 123300 | 708558850 | 21800 | 21850 | 21850 | 21800 | 39 |
| 378 | 20240902 | 123200 | 707706850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 379 | 20240902 | 123100 | 707706850 | 21800 | 21800 | 21800 | 21800 | 495 |
| 380 | 20240902 | 123000 | 696915850 | 21800 | 21800 | 21800 | 21750 | 792 |
| 381 | 20240902 | 122900 | 679654100 | 21800 | 21750 | 21800 | 21750 | 150 |
| 382 | 20240902 | 122800 | 676389100 | 21750 | 21750 | 21750 | 21750 | 517 |
| 383 | 20240902 | 122700 | 665144350 | 21750 | 21750 | 21750 | 21750 | 267 |
| 384 | 20240902 | 122600 | 659337100 | 21800 | 21800 | 21800 | 21800 | 44 |
| 385 | 20240902 | 122500 | 658377900 | 21750 | 21750 | 21750 | 21750 | 2 |
| 386 | 20240902 | 122400 | 658334400 | 21800 | 21750 | 21800 | 21750 | 48 |
| 387 | 20240902 | 122300 | 657288100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 388 | 20240902 | 122200 | 657288100 | 21750 | 21750 | 21750 | 21750 | 1 |
| 389 | 20240902 | 122100 | 657266350 | 21750 | 21750 | 21750 | 21750 | 2 |
| 390 | 20240902 | 122000 | 657222850 | 21800 | 21750 | 21800 | 21750 | 96 |
| 391 | 20240902 | 121900 | 655132550 | 21750 | 21800 | 21800 | 21750 | 40 |
| 392 | 20240902 | 121800 | 654260600 | 21750 | 21750 | 21750 | 21750 | 2 |
| 393 | 20240902 | 121700 | 654217100 | 21750 | 21800 | 21800 | 21750 | 192 |
| 394 | 20240902 | 121600 | 650037900 | 21750 | 21750 | 21750 | 21750 | 2 |
| 395 | 20240902 | 121500 | 649994400 | 21750 | 21800 | 21800 | 21750 | 47 |
| 396 | 20240902 | 121400 | 648969850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 397 | 20240902 | 121300 | 648969850 | 21750 | 21750 | 21750 | 21750 | 2 |
| 398 | 20240902 | 121200 | 648926350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 399 | 20240902 | 121100 | 648904600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 400 | 20240902 | 121000 | 648904600 | 21750 | 21750 | 21750 | 21750 | 2 |
| 401 | 20240902 | 120900 | 648861100 | 21800 | 21750 | 21800 | 21750 | 52 |
| 402 | 20240902 | 120800 | 647727900 | 21750 | 21800 | 21800 | 21750 | 51 |
| 403 | 20240902 | 120700 | 646616150 | 21750 | 21800 | 21800 | 21750 | 173 |
| 404 | 20240902 | 120600 | 642853350 | 21750 | 21750 | 21750 | 21750 | 4 |
| 405 | 20240902 | 120500 | 642766350 | 21750 | 21750 | 21750 | 21750 | 50 |
| 406 | 20240902 | 120400 | 641678850 | 21750 | 21800 | 21800 | 21750 | 49 |
| 407 | 20240902 | 120300 | 640610750 | 21750 | 21750 | 21750 | 21750 | 1 |
| 408 | 20240902 | 120200 | 640589000 | 21750 | 21750 | 21750 | 21750 | 11 |
| 409 | 20240902 | 120100 | 640349750 | 21750 | 21800 | 21800 | 21750 | 52 |
| 410 | 20240902 | 120000 | 639218250 | 21800 | 21750 | 21800 | 21750 | 26 |
| 411 | 20240902 | 115900 | 638651800 | 21800 | 21750 | 21800 | 21750 | 20 |
| 412 | 20240902 | 115800 | 638216650 | 21750 | 21750 | 21800 | 21750 | 93 |
| 413 | 20240902 | 115700 | 636190500 | 21750 | 21750 | 21750 | 21750 | 19 |
| 414 | 20240902 | 115600 | 635777250 | 21750 | 21750 | 21750 | 21750 | 18 |
| 415 | 20240902 | 115500 | 635385750 | 21750 | 21750 | 21800 | 21750 | 42 |
| 416 | 20240902 | 115400 | 634471350 | 21800 | 21750 | 21800 | 21750 | 42 |
| 417 | 20240902 | 115300 | 633556750 | 21750 | 21750 | 21750 | 21750 | 23 |
| 418 | 20240902 | 115200 | 633056500 | 21750 | 21750 | 21800 | 21750 | 38 |
| 419 | 20240902 | 115100 | 632229050 | 21750 | 21750 | 21800 | 21750 | 93 |
| 420 | 20240902 | 115000 | 630205400 | 21750 | 21750 | 21800 | 21750 | 75 |
| 421 | 20240902 | 114900 | 628573350 | 21750 | 21750 | 21800 | 21750 | 86 |
| 422 | 20240902 | 114800 | 626700550 | 21750 | 21800 | 21800 | 21750 | 90 |
| 423 | 20240902 | 114700 | 624739450 | 21750 | 21750 | 21800 | 21750 | 25 |
| 424 | 20240902 | 114600 | 624195650 | 21750 | 21750 | 21800 | 21750 | 1020 |
| 425 | 20240902 | 114500 | 602010600 | 21750 | 21750 | 21800 | 21750 | 48 |
| 426 | 20240902 | 114400 | 600965500 | 21750 | 21750 | 21750 | 21750 | 17 |
| 427 | 20240902 | 114300 | 600595750 | 21750 | 21750 | 21800 | 21750 | 42 |
| 428 | 20240902 | 114200 | 599681400 | 21800 | 21750 | 21800 | 21750 | 41 |
| 429 | 20240902 | 114100 | 598788600 | 21750 | 21750 | 21750 | 21750 | 23 |
| 430 | 20240902 | 114000 | 598288350 | 21800 | 21750 | 21800 | 21750 | 76 |
| 431 | 20240902 | 113900 | 596633500 | 21750 | 21800 | 21800 | 21750 | 40 |
| 432 | 20240902 | 113800 | 595762650 | 21750 | 21750 | 21750 | 21750 | 21 |
| 433 | 20240902 | 113700 | 595305900 | 21750 | 21750 | 21800 | 21750 | 1042 |
| 434 | 20240902 | 113600 | 572641500 | 21750 | 21750 | 21800 | 21750 | 19 |
| 435 | 20240902 | 113500 | 572228200 | 21750 | 21750 | 21750 | 21750 | 55 |
| 436 | 20240902 | 113400 | 571031950 | 21800 | 21750 | 21800 | 21750 | 37 |
| 437 | 20240902 | 113300 | 570226300 | 21750 | 21750 | 21800 | 21750 | 41 |
| 438 | 20240902 | 113200 | 569333700 | 21750 | 21750 | 21800 | 21750 | 83 |
| 439 | 20240902 | 113100 | 567525200 | 21750 | 21800 | 21800 | 21750 | 16 |
| 440 | 20240902 | 113000 | 567177100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 441 | 20240902 | 112900 | 567177100 | 21800 | 21800 | 21800 | 21750 | 36 |
| 442 | 20240902 | 112800 | 566393100 | 21750 | 21750 | 21800 | 21750 | 7 |
| 443 | 20240902 | 112700 | 566240800 | 21800 | 21800 | 21800 | 21800 | 19 |
| 444 | 20240902 | 112600 | 565826600 | 21750 | 21800 | 21800 | 21750 | 21 |
| 445 | 20240902 | 112500 | 565368900 | 21800 | 21750 | 21800 | 21750 | 3 |
| 446 | 20240902 | 112400 | 565303550 | 21750 | 21800 | 21800 | 21750 | 42 |
| 447 | 20240902 | 112300 | 564389950 | 21750 | 21750 | 21750 | 21750 | 2 |
| 448 | 20240902 | 112200 | 564346450 | 21750 | 21750 | 21750 | 21750 | 2 |
| 449 | 20240902 | 112100 | 564302950 | 21800 | 21800 | 21800 | 21800 | 15 |
| 450 | 20240902 | 112000 | 563975950 | 21750 | 21750 | 21750 | 21750 | 52 |
| 451 | 20240902 | 111900 | 562844950 | 21750 | 21750 | 21750 | 21750 | 52 |
| 452 | 20240902 | 111800 | 561713950 | 21750 | 21750 | 21750 | 21750 | 64 |
| 453 | 20240902 | 111700 | 560321950 | 21750 | 21750 | 21750 | 21750 | 820 |
| 454 | 20240902 | 111600 | 542486950 | 21750 | 21750 | 21750 | 21750 | 2 |
| 455 | 20240902 | 111500 | 542443450 | 21800 | 21800 | 21800 | 21800 | 5 |
| 456 | 20240902 | 111400 | 542334450 | 21800 | 21750 | 21800 | 21750 | 16 |
| 457 | 20240902 | 111300 | 541986400 | 21750 | 21750 | 21800 | 21750 | 25 |
| 458 | 20240902 | 111200 | 541442000 | 21800 | 21800 | 21800 | 21800 | 5 |
| 459 | 20240902 | 111100 | 541333000 | 21800 | 21800 | 21800 | 21750 | 10 |
| 460 | 20240902 | 111000 | 541115100 | 21750 | 21800 | 21800 | 21750 | 1761 |
| 461 | 20240902 | 110900 | 502738750 | 21800 | 21800 | 21850 | 21800 | 112 |
| 462 | 20240902 | 110800 | 500296900 | 21800 | 21800 | 21800 | 21800 | 2 |
| 463 | 20240902 | 110700 | 500253300 | 21800 | 21800 | 21800 | 21800 | 1 |
| 464 | 20240902 | 110600 | 500231500 | 21800 | 21800 | 21800 | 21800 | 1000 |
| 465 | 20240902 | 110500 | 478431500 | 21800 | 21850 | 21850 | 21800 | 12 |
| 466 | 20240902 | 110400 | 478169450 | 21850 | 21800 | 21850 | 21800 | 48 |
| 467 | 20240902 | 110300 | 477120750 | 21850 | 21850 | 21850 | 21850 | 43 |
| 468 | 20240902 | 110200 | 476181200 | 21800 | 21800 | 21800 | 21800 | 4 |
| 469 | 20240902 | 110100 | 476094000 | 21850 | 21800 | 21850 | 21800 | 16 |
| 470 | 20240902 | 110000 | 475744500 | 21850 | 21800 | 21850 | 21800 | 65 |
| 471 | 20240902 | 105900 | 474327450 | 21800 | 21850 | 21850 | 21800 | 48 |
| 472 | 20240902 | 105800 | 473279250 | 21800 | 21800 | 21800 | 21800 | 7 |
| 473 | 20240902 | 105700 | 473126650 | 21800 | 21800 | 21800 | 21800 | 5 |
| 474 | 20240902 | 105600 | 473017650 | 21850 | 21850 | 21850 | 21800 | 5 |
| 475 | 20240902 | 105500 | 472908500 | 21850 | 21800 | 21850 | 21800 | 210 |
| 476 | 20240902 | 105400 | 468323500 | 21850 | 21850 | 21850 | 21850 | 41 |
| 477 | 20240902 | 105300 | 467427650 | 21800 | 21800 | 21850 | 21800 | 169 |
| 478 | 20240902 | 105200 | 463743400 | 21850 | 21800 | 21850 | 21800 | 5 |
| 479 | 20240902 | 105100 | 463634200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 480 | 20240902 | 105000 | 463634200 | 21850 | 21800 | 21850 | 21800 | 4 |
| 481 | 20240902 | 104900 | 463546900 | 21800 | 21800 | 21800 | 21800 | 2 |
| 482 | 20240902 | 104800 | 463503300 | 21850 | 21850 | 21850 | 21850 | 4 |
| 483 | 20240902 | 104700 | 463415900 | 21800 | 21800 | 21800 | 21800 | 102 |
| 484 | 20240902 | 104600 | 461192300 | 21800 | 21800 | 21850 | 21800 | 102 |
| 485 | 20240902 | 104500 | 458967700 | 21800 | 21800 | 21800 | 21800 | 131 |
| 486 | 20240902 | 104400 | 456111900 | 21800 | 21800 | 21800 | 21800 | 1 |
| 487 | 20240902 | 104300 | 456090100 | 21850 | 21850 | 21850 | 21850 | 3 |
| 488 | 20240902 | 104200 | 456024550 | 21800 | 21800 | 21800 | 21800 | 2 |
| 489 | 20240902 | 104100 | 455980950 | 21800 | 21800 | 21800 | 21800 | 98 |
| 490 | 20240902 | 104000 | 453844550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 491 | 20240902 | 103900 | 453844550 | 21800 | 21800 | 21850 | 21800 | 7 |
| 492 | 20240902 | 103800 | 453691900 | 21800 | 21800 | 21800 | 21800 | 2 |
| 493 | 20240902 | 103700 | 453648300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 494 | 20240902 | 103600 | 453648300 | 21800 | 21800 | 21800 | 21800 | 1 |
| 495 | 20240902 | 103500 | 453626500 | 21800 | 21800 | 21800 | 21800 | 42 |
| 496 | 20240902 | 103400 | 452710900 | 21850 | 21800 | 21850 | 21800 | 97 |
| 497 | 20240902 | 103300 | 450596250 | 21800 | 21850 | 21850 | 21800 | 70 |
| 498 | 20240902 | 103200 | 449067050 | 21800 | 21800 | 21800 | 21800 | 17 |
| 499 | 20240902 | 103100 | 448696450 | 21800 | 21800 | 21850 | 21800 | 28 |
| 500 | 20240902 | 103000 | 448085050 | 21800 | 21800 | 21800 | 21800 | 7 |
| 501 | 20240902 | 102900 | 447932450 | 21800 | 21800 | 21800 | 21800 | 67 |
| 502 | 20240902 | 102800 | 446471850 | 21800 | 21800 | 21800 | 21800 | 97 |
| 503 | 20240902 | 102700 | 444357250 | 21800 | 21800 | 21800 | 21800 | 3 |
| 504 | 20240902 | 102600 | 444291850 | 21800 | 21800 | 21800 | 21800 | 2 |
| 505 | 20240902 | 102500 | 444248250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 506 | 20240902 | 102400 | 444248250 | 21800 | 21800 | 21800 | 21800 | 1 |
| 507 | 20240902 | 102300 | 444226450 | 21800 | 21800 | 21800 | 21800 | 65 |
| 508 | 20240902 | 102200 | 442809450 | 21800 | 21800 | 21800 | 21800 | 64 |
| 509 | 20240902 | 102100 | 441414250 | 21850 | 21800 | 21850 | 21800 | 101 |
| 510 | 20240902 | 102000 | 439207450 | 21800 | 21800 | 21800 | 21800 | 65 |
| 511 | 20240902 | 101900 | 437790450 | 21850 | 21800 | 21850 | 21800 | 51 |
| 512 | 20240902 | 101800 | 436678600 | 21800 | 21850 | 21850 | 21800 | 33 |
| 513 | 20240902 | 101700 | 435957700 | 21800 | 21800 | 21800 | 21800 | 45 |
| 514 | 20240902 | 101600 | 434976700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 515 | 20240902 | 101500 | 434976700 | 21800 | 21800 | 21800 | 21800 | 63 |
| 516 | 20240902 | 101400 | 433603300 | 21850 | 21800 | 21850 | 21800 | 85 |
| 517 | 20240902 | 101300 | 431746100 | 21850 | 21850 | 21850 | 21850 | 42 |
| 518 | 20240902 | 101200 | 430828400 | 21850 | 21850 | 21850 | 21800 | 192 |
| 519 | 20240902 | 101100 | 426633300 | 21850 | 21850 | 21850 | 21850 | 6 |
| 520 | 20240902 | 101000 | 426502200 | 21800 | 21850 | 21850 | 21800 | 233 |
| 521 | 20240902 | 100900 | 421412250 | 21850 | 21850 | 21850 | 21850 | 41 |
| 522 | 20240902 | 100800 | 420516400 | 21850 | 21850 | 21900 | 21850 | 171 |
| 523 | 20240902 | 100700 | 416775050 | 21850 | 21850 | 21850 | 21850 | 63 |
| 524 | 20240902 | 100600 | 415398500 | 21900 | 21850 | 21900 | 21850 | 47 |
| 525 | 20240902 | 100500 | 414371500 | 21850 | 21850 | 21850 | 21850 | 4 |
| 526 | 20240902 | 100400 | 414284100 | 21850 | 21900 | 21900 | 21850 | 269 |
| 527 | 20240902 | 100300 | 408405950 | 21900 | 21800 | 21900 | 21800 | 36 |
| 528 | 20240902 | 100200 | 407619250 | 21850 | 21850 | 21850 | 21800 | 193 |
| 529 | 20240902 | 100100 | 403402250 | 21900 | 21900 | 21900 | 21900 | 211 |
| 530 | 20240902 | 100000 | 398781350 | 21850 | 21900 | 21900 | 21800 | 230 |
| 531 | 20240902 | 095900 | 393755850 | 21850 | 21850 | 21850 | 21850 | 24 |
| 532 | 20240902 | 095800 | 393231450 | 21850 | 21850 | 21850 | 21850 | 103 |
| 533 | 20240902 | 095700 | 390980900 | 21850 | 21850 | 21850 | 21850 | 65 |
| 534 | 20240902 | 095600 | 389560650 | 21850 | 21850 | 21850 | 21850 | 65 |
| 535 | 20240902 | 095500 | 388140400 | 21850 | 21850 | 21850 | 21850 | 55 |
| 536 | 20240902 | 095400 | 386938650 | 21850 | 21850 | 21850 | 21850 | 21 |
| 537 | 20240902 | 095300 | 386479800 | 21850 | 21850 | 21850 | 21850 | 1566 |
| 538 | 20240902 | 095200 | 352262700 | 21900 | 21900 | 21900 | 21900 | 6 |
| 539 | 20240902 | 095100 | 352131300 | 21850 | 21900 | 21900 | 21850 | 51 |
| 540 | 20240902 | 095000 | 351014450 | 21900 | 21850 | 21900 | 21850 | 2 |
| 541 | 20240902 | 094900 | 350970700 | 21850 | 21850 | 21850 | 21850 | 35 |
| 542 | 20240902 | 094800 | 350205950 | 21850 | 21850 | 21850 | 21850 | 3 |
| 543 | 20240902 | 094700 | 350140400 | 21900 | 21900 | 21900 | 21900 | 1 |
| 544 | 20240902 | 094600 | 350118500 | 21850 | 21850 | 21850 | 21850 | 41 |
| 545 | 20240902 | 094500 | 349222650 | 21900 | 21900 | 21900 | 21850 | 17 |
| 546 | 20240902 | 094400 | 348850650 | 21900 | 21900 | 21900 | 21900 | 2 |
| 547 | 20240902 | 094300 | 348806850 | 21900 | 21900 | 21900 | 21850 | 76 |
| 548 | 20240902 | 094200 | 347142500 | 21900 | 21950 | 21950 | 21900 | 13 |
| 549 | 20240902 | 094100 | 346857400 | 21900 | 21900 | 21900 | 21850 | 235 |
| 550 | 20240902 | 094000 | 341711050 | 21900 | 21900 | 21900 | 21900 | 63 |
| 551 | 20240902 | 093900 | 340331350 | 21900 | 21950 | 21950 | 21900 | 252 |
| 552 | 20240902 | 093800 | 334810000 | 21900 | 21900 | 21900 | 21900 | 1 |
| 553 | 20240902 | 093700 | 334788100 | 21900 | 21900 | 21900 | 21850 | 2388 |
| 554 | 20240902 | 093600 | 282592200 | 21850 | 21800 | 21850 | 21800 | 443 |
| 555 | 20240902 | 093500 | 272912700 | 21850 | 21850 | 21850 | 21850 | 2 |
| 556 | 20240902 | 093400 | 272869000 | 21800 | 21800 | 21800 | 21800 | 7 |
| 557 | 20240902 | 093300 | 272716400 | 21850 | 21800 | 21850 | 21800 | 22 |
| 558 | 20240902 | 093200 | 272235800 | 21800 | 21800 | 21850 | 21800 | 254 |
| 559 | 20240902 | 093100 | 266698550 | 21850 | 21850 | 21850 | 21850 | 186 |
| 560 | 20240902 | 093000 | 262634450 | 21850 | 21850 | 21850 | 21850 | 6 |
| 561 | 20240902 | 092900 | 262503350 | 21800 | 21800 | 21800 | 21800 | 109 |
| 562 | 20240902 | 092800 | 260127150 | 21800 | 21850 | 21900 | 21800 | 1941 |
| 563 | 20240902 | 092700 | 217721850 | 21900 | 21850 | 21900 | 21850 | 82 |
| 564 | 20240902 | 092600 | 215929300 | 21850 | 21850 | 21850 | 21850 | 81 |
| 565 | 20240902 | 092500 | 214159450 | 21850 | 21850 | 21900 | 21850 | 163 |
| 566 | 20240902 | 092400 | 210597000 | 21900 | 21900 | 21900 | 21850 | 48 |
| 567 | 20240902 | 092300 | 209545900 | 21900 | 21900 | 21900 | 21900 | 83 |
| 568 | 20240902 | 092200 | 207728200 | 21850 | 21850 | 21900 | 21850 | 88 |
| 569 | 20240902 | 092100 | 205804500 | 21900 | 21850 | 21900 | 21850 | 92 |
| 570 | 20240902 | 092000 | 203793400 | 21850 | 21900 | 21900 | 21850 | 3 |
| 571 | 20240902 | 091900 | 203727750 | 21850 | 21850 | 21850 | 21850 | 148 |
| 572 | 20240902 | 091800 | 200493950 | 21900 | 21900 | 21900 | 21850 | 7 |
| 573 | 20240902 | 091700 | 200340750 | 21900 | 21950 | 21950 | 21900 | 151 |
| 574 | 20240902 | 091600 | 197032950 | 21900 | 21850 | 21900 | 21850 | 893 |
| 575 | 20240902 | 091500 | 177498600 | 21800 | 21850 | 21850 | 21800 | 21 |
| 576 | 20240902 | 091400 | 177039850 | 21800 | 21800 | 21800 | 21800 | 56 |
| 577 | 20240902 | 091300 | 175819050 | 21800 | 21800 | 21800 | 21800 | 6 |
| 578 | 20240902 | 091200 | 175688250 | 21800 | 21800 | 21850 | 21800 | 530 |
| 579 | 20240902 | 091100 | 164117750 | 21800 | 21800 | 21800 | 21800 | 16 |
| 580 | 20240902 | 091000 | 163768950 | 21800 | 21800 | 21800 | 21750 | 624 |
| 581 | 20240902 | 090900 | 150165900 | 21750 | 21750 | 21800 | 21750 | 123 |
| 582 | 20240902 | 090800 | 147487700 | 21800 | 21800 | 21800 | 21800 | 1832 |
| 583 | 20240902 | 090700 | 107550100 | 21800 | 21800 | 21850 | 21800 | 231 |
| 584 | 20240902 | 090600 | 102513000 | 21800 | 21800 | 21800 | 21800 | 30 |
| 585 | 20240902 | 090500 | 101859000 | 21850 | 21850 | 21850 | 21850 | 252 |
| 586 | 20240902 | 090400 | 96352800 | 21850 | 21850 | 21850 | 21800 | 459 |
| 587 | 20240902 | 090300 | 86323750 | 21850 | 21850 | 21850 | 21850 | 121 |
| 588 | 20240902 | 090200 | 83679900 | 21850 | 21900 | 21900 | 21850 | 85 |
| 589 | 20240902 | 090100 | 81821550 | 21800 | 21850 | 21900 | 21800 | 894 |
| 590 | 20240902 | 090000 | 62312650 | 21800 | 21850 | 21850 | 21800 | 2855 |