40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 212700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 8684 |
| 3 | 20240903 | 212600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240903 | 212500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240903 | 212400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240903 | 212300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240903 | 212200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240903 | 212100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240903 | 212000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240903 | 211900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240903 | 211800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240903 | 211700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240903 | 211600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240903 | 211500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240903 | 211400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240903 | 211300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240903 | 211200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240903 | 211100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240903 | 211000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240903 | 210900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240903 | 210800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240903 | 210700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240903 | 210600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240903 | 210500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240903 | 210400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240903 | 210300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240903 | 210200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240903 | 210100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240903 | 210000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240903 | 205900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240903 | 205800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240903 | 205700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 8684 |
| 33 | 20240903 | 205600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240903 | 205500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240903 | 205400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240903 | 205300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240903 | 205200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240903 | 205100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240903 | 205000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240903 | 204900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240903 | 204800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240903 | 204700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240903 | 204600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240903 | 204500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240903 | 204400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240903 | 204300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240903 | 204200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240903 | 204100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240903 | 204000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240903 | 203900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240903 | 203800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240903 | 203700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240903 | 203600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240903 | 203500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240903 | 203400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240903 | 203300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240903 | 203200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240903 | 203100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240903 | 203000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240903 | 202900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240903 | 202800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240903 | 202700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 8684 |
| 63 | 20240903 | 202600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240903 | 202500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240903 | 202400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240903 | 202300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240903 | 202200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240903 | 202100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240903 | 202000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240903 | 201900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240903 | 201800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240903 | 201700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240903 | 201600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240903 | 201500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240903 | 201400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240903 | 201300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240903 | 201200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240903 | 201100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240903 | 201000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240903 | 200900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240903 | 200800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240903 | 200700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240903 | 200600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240903 | 200500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240903 | 200400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240903 | 200300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240903 | 200200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240903 | 200100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240903 | 200000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240903 | 195900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240903 | 195800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240903 | 195700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 8684 |
| 93 | 20240903 | 195600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240903 | 195500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240903 | 195400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240903 | 195300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240903 | 195200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240903 | 195100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240903 | 195000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240903 | 194900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240903 | 194800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240903 | 194700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240903 | 194600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240903 | 194500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240903 | 194400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240903 | 194300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240903 | 194200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240903 | 194100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240903 | 194000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240903 | 193900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240903 | 193800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240903 | 193700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240903 | 193600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240903 | 193500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240903 | 193400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240903 | 193300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240903 | 193200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240903 | 193100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240903 | 193000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240903 | 192900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240903 | 192800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240903 | 192700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 8684 |
| 123 | 20240903 | 192600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240903 | 192500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240903 | 192400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240903 | 192300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240903 | 192200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240903 | 192100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240903 | 192000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240903 | 191900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240903 | 191800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240903 | 191700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240903 | 191600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240903 | 191500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240903 | 191400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240903 | 191300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240903 | 191200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240903 | 191100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240903 | 191000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240903 | 190900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240903 | 190800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240903 | 190700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240903 | 190600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240903 | 190500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240903 | 190400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240903 | 190300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240903 | 190200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240903 | 190100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240903 | 190000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240903 | 185900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240903 | 185800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240903 | 185700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 8684 |
| 153 | 20240903 | 185600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240903 | 185500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240903 | 185400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240903 | 185300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240903 | 185200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240903 | 185100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240903 | 185000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240903 | 184900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240903 | 184800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240903 | 184700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240903 | 184600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240903 | 184500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240903 | 184400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240903 | 184300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240903 | 184200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240903 | 184100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240903 | 184000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240903 | 183900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240903 | 183800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240903 | 183700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240903 | 183600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240903 | 183500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240903 | 183400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240903 | 183300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240903 | 183200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240903 | 183100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240903 | 183000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240903 | 182900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240903 | 182800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240903 | 182700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 8684 |
| 183 | 20240903 | 182600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240903 | 182500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240903 | 182400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240903 | 182300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240903 | 182200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240903 | 182100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240903 | 182000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240903 | 181900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240903 | 181800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240903 | 181700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240903 | 181600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240903 | 181500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240903 | 181400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240903 | 181300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240903 | 181200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240903 | 181100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240903 | 181000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240903 | 180900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240903 | 180800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240903 | 180700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240903 | 180600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240903 | 180500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240903 | 180400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240903 | 180300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240903 | 180200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240903 | 180100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240903 | 180000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240903 | 175900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240903 | 175800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240903 | 175700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 8684 |
| 213 | 20240903 | 175600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20240903 | 175500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20240903 | 175400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20240903 | 175300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20240903 | 175200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20240903 | 175100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20240903 | 175000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20240903 | 174900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20240903 | 174800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20240903 | 174700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20240903 | 174600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20240903 | 174500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20240903 | 174400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20240903 | 174300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20240903 | 174200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20240903 | 174100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20240903 | 174000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20240903 | 173900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20240903 | 173800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20240903 | 173700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20240903 | 173600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20240903 | 173500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20240903 | 173400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20240903 | 173300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20240903 | 173200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20240903 | 173100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20240903 | 173000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20240903 | 172900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20240903 | 172800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20240903 | 172700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 8684 |
| 243 | 20240903 | 172600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20240903 | 172500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20240903 | 172400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20240903 | 172300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20240903 | 172200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20240903 | 172100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20240903 | 172000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20240903 | 171900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20240903 | 171800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20240903 | 171700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20240903 | 171600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20240903 | 171500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20240903 | 171400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20240903 | 171300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20240903 | 171200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20240903 | 171100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20240903 | 171000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20240903 | 170900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20240903 | 170800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20240903 | 170700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20240903 | 170600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20240903 | 170500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20240903 | 170400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20240903 | 170300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20240903 | 170200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20240903 | 170100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20240903 | 170000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20240903 | 165900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20240903 | 165800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20240903 | 165700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 8684 |
| 273 | 20240903 | 165600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20240903 | 165500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20240903 | 165400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20240903 | 165300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20240903 | 165200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20240903 | 165100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20240903 | 165000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20240903 | 164900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 281 | 20240903 | 164800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20240903 | 164700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20240903 | 164600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 284 | 20240903 | 164500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 285 | 20240903 | 164400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 286 | 20240903 | 164300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 287 | 20240903 | 164200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 288 | 20240903 | 164100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 289 | 20240903 | 164000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 290 | 20240903 | 163900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 291 | 20240903 | 163800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 292 | 20240903 | 163700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 293 | 20240903 | 163600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 294 | 20240903 | 163500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 295 | 20240903 | 163400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 296 | 20240903 | 163300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 297 | 20240903 | 163200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 298 | 20240903 | 163100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 299 | 20240903 | 163000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 300 | 20240903 | 162900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 301 | 20240903 | 162800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 302 | 20240903 | 162700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 8684 |
| 303 | 20240903 | 162600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 304 | 20240903 | 162500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 305 | 20240903 | 162400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 306 | 20240903 | 162300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 307 | 20240903 | 162200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 308 | 20240903 | 162100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 309 | 20240903 | 162000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 310 | 20240903 | 161900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 311 | 20240903 | 161800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 312 | 20240903 | 161700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 313 | 20240903 | 161600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 314 | 20240903 | 161500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 315 | 20240903 | 161400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 316 | 20240903 | 161300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 317 | 20240903 | 161200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 318 | 20240903 | 161100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 319 | 20240903 | 161000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 320 | 20240903 | 160900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 321 | 20240903 | 160800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 322 | 20240903 | 160700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 323 | 20240903 | 160600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 324 | 20240903 | 160500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 325 | 20240903 | 160400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 326 | 20240903 | 160300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 327 | 20240903 | 160200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 328 | 20240903 | 160100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 329 | 20240903 | 160000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 330 | 20240903 | 155900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 331 | 20240903 | 155800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 332 | 20240903 | 155700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 8684 |
| 333 | 20240903 | 155600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 334 | 20240903 | 155500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 335 | 20240903 | 155400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 336 | 20240903 | 155300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 337 | 20240903 | 155200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 338 | 20240903 | 155100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 339 | 20240903 | 155000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 340 | 20240903 | 154900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 341 | 20240903 | 154800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 342 | 20240903 | 154700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 343 | 20240903 | 154600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 344 | 20240903 | 154500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 345 | 20240903 | 154400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 346 | 20240903 | 154300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 347 | 20240903 | 154200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 348 | 20240903 | 154100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 349 | 20240903 | 154000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 350 | 20240903 | 153900 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 351 | 20240903 | 153800 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 352 | 20240903 | 153700 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 353 | 20240903 | 153600 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 354 | 20240903 | 153500 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 355 | 20240903 | 153400 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 356 | 20240903 | 153300 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 357 | 20240903 | 153200 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 358 | 20240903 | 153100 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 359 | 20240903 | 153000 | 8997271000 | 21500 | 21500 | 21500 | 21500 | 8684 |
| 360 | 20240903 | 152900 | 8810565000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 361 | 20240903 | 152800 | 8810565000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 362 | 20240903 | 152700 | 8810565000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 363 | 20240903 | 152600 | 8810565000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 364 | 20240903 | 152500 | 8810565000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 365 | 20240903 | 152400 | 8810565000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 366 | 20240903 | 152300 | 8810565000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 367 | 20240903 | 152200 | 8810565000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 368 | 20240903 | 152100 | 8810565000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 369 | 20240903 | 152000 | 8810565000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 370 | 20240903 | 151900 | 8810565000 | 21700 | 21700 | 21750 | 21700 | 534 |
| 371 | 20240903 | 151800 | 8798959250 | 21750 | 21700 | 21750 | 21700 | 862 |
| 372 | 20240903 | 151700 | 8780227200 | 21700 | 21700 | 21750 | 21700 | 957 |
| 373 | 20240903 | 151600 | 8759454100 | 21750 | 21650 | 21750 | 21650 | 626 |
| 374 | 20240903 | 151500 | 8745874900 | 21650 | 21750 | 21750 | 21550 | 432 |
| 375 | 20240903 | 151400 | 8736532900 | 21750 | 21600 | 21750 | 21600 | 4658 |
| 376 | 20240903 | 151300 | 8635388450 | 21600 | 21550 | 21600 | 21550 | 69 |
| 377 | 20240903 | 151200 | 8633898550 | 21550 | 21550 | 21550 | 21550 | 128 |
| 378 | 20240903 | 151100 | 8631140150 | 21550 | 21550 | 21550 | 21500 | 606 |
| 379 | 20240903 | 151000 | 8618088100 | 21600 | 21500 | 21600 | 21500 | 256 |
| 380 | 20240903 | 150900 | 8612576050 | 21450 | 21500 | 21600 | 21450 | 1747 |
| 381 | 20240903 | 150800 | 8574990000 | 21500 | 21500 | 21550 | 21500 | 1816 |
| 382 | 20240903 | 150700 | 8535945950 | 21500 | 21550 | 21550 | 21500 | 126 |
| 383 | 20240903 | 150600 | 8533236900 | 21550 | 21550 | 21550 | 21550 | 81 |
| 384 | 20240903 | 150500 | 8531491350 | 21500 | 21500 | 21500 | 21500 | 775 |
| 385 | 20240903 | 150400 | 8514828850 | 21500 | 21550 | 21550 | 21500 | 177 |
| 386 | 20240903 | 150300 | 8511014550 | 21550 | 21500 | 21550 | 21500 | 76 |
| 387 | 20240903 | 150200 | 8509380050 | 21500 | 21500 | 21550 | 21500 | 383 |
| 388 | 20240903 | 150100 | 8501145500 | 21450 | 21450 | 21500 | 21450 | 848 |
| 389 | 20240903 | 150000 | 8482955700 | 21450 | 21500 | 21500 | 21450 | 1681 |
| 390 | 20240903 | 145900 | 8446871400 | 21550 | 21500 | 21550 | 21450 | 372 |
| 391 | 20240903 | 145800 | 8438873100 | 21500 | 21550 | 21550 | 21450 | 388 |
| 392 | 20240903 | 145700 | 8430538850 | 21450 | 21500 | 21550 | 21450 | 4467 |
| 393 | 20240903 | 145600 | 8334570750 | 21550 | 21550 | 21550 | 21500 | 296 |
| 394 | 20240903 | 145500 | 8328200050 | 21550 | 21550 | 21600 | 21500 | 312 |
| 395 | 20240903 | 145400 | 8321485750 | 21550 | 21550 | 21550 | 21500 | 343 |
| 396 | 20240903 | 145300 | 8314100350 | 21550 | 21550 | 21550 | 21550 | 995 |
| 397 | 20240903 | 145200 | 8292658100 | 21550 | 21600 | 21600 | 21550 | 185 |
| 398 | 20240903 | 145100 | 8288671150 | 21600 | 21600 | 21600 | 21600 | 706 |
| 399 | 20240903 | 145000 | 8273421550 | 21600 | 21550 | 21600 | 21500 | 5725 |
| 400 | 20240903 | 144900 | 8150154700 | 21600 | 21600 | 21600 | 21550 | 667 |
| 401 | 20240903 | 144800 | 8135757500 | 21650 | 21550 | 21650 | 21550 | 349 |
| 402 | 20240903 | 144700 | 8128224550 | 21550 | 21600 | 21650 | 21550 | 2408 |
| 403 | 20240903 | 144600 | 8076217850 | 21650 | 21600 | 21650 | 21600 | 64 |
| 404 | 20240903 | 144500 | 8074832700 | 21650 | 21600 | 21650 | 21600 | 73 |
| 405 | 20240903 | 144400 | 8073253150 | 21650 | 21650 | 21650 | 21650 | 21 |
| 406 | 20240903 | 144300 | 8072798500 | 21650 | 21600 | 21650 | 21600 | 1535 |
| 407 | 20240903 | 144200 | 8039620400 | 21600 | 21600 | 21600 | 21600 | 219 |
| 408 | 20240903 | 144100 | 8034890000 | 21650 | 21650 | 21650 | 21600 | 663 |
| 409 | 20240903 | 144000 | 8020567750 | 21600 | 21650 | 21650 | 21600 | 54 |
| 410 | 20240903 | 143900 | 8019401200 | 21650 | 21650 | 21650 | 21650 | 896 |
| 411 | 20240903 | 143800 | 8000002800 | 21700 | 21650 | 21700 | 21650 | 661 |
| 412 | 20240903 | 143700 | 7985689900 | 21700 | 21700 | 21700 | 21700 | 57 |
| 413 | 20240903 | 143600 | 7984453000 | 21700 | 21700 | 21700 | 21700 | 462 |
| 414 | 20240903 | 143500 | 7974427600 | 21700 | 21700 | 21700 | 21700 | 46 |
| 415 | 20240903 | 143400 | 7973429400 | 21700 | 21700 | 21700 | 21700 | 654 |
| 416 | 20240903 | 143300 | 7959237600 | 21700 | 21650 | 21700 | 21650 | 454 |
| 417 | 20240903 | 143200 | 7949386300 | 21650 | 21650 | 21650 | 21650 | 527 |
| 418 | 20240903 | 143100 | 7937976750 | 21650 | 21700 | 21700 | 21650 | 13 |
| 419 | 20240903 | 143000 | 7937695250 | 21650 | 21650 | 21650 | 21650 | 162 |
| 420 | 20240903 | 142900 | 7934187950 | 21650 | 21700 | 21700 | 21650 | 170 |
| 421 | 20240903 | 142800 | 7930504700 | 21700 | 21700 | 21700 | 21700 | 50 |
| 422 | 20240903 | 142700 | 7929419700 | 21700 | 21700 | 21700 | 21700 | 126 |
| 423 | 20240903 | 142600 | 7926685500 | 21700 | 21700 | 21700 | 21700 | 202 |
| 424 | 20240903 | 142500 | 7922302100 | 21700 | 21700 | 21700 | 21650 | 129 |
| 425 | 20240903 | 142400 | 7919503050 | 21700 | 21700 | 21700 | 21700 | 210 |
| 426 | 20240903 | 142300 | 7914946050 | 21700 | 21700 | 21700 | 21700 | 660 |
| 427 | 20240903 | 142200 | 7900624050 | 21750 | 21700 | 21750 | 21700 | 282 |
| 428 | 20240903 | 142100 | 7894504600 | 21700 | 21700 | 21700 | 21700 | 318 |
| 429 | 20240903 | 142000 | 7887604000 | 21700 | 21650 | 21700 | 21650 | 164 |
| 430 | 20240903 | 141900 | 7884048700 | 21650 | 21650 | 21650 | 21650 | 37 |
| 431 | 20240903 | 141800 | 7883247650 | 21700 | 21600 | 21700 | 21600 | 202 |
| 432 | 20240903 | 141700 | 7878878300 | 21600 | 21650 | 21650 | 21600 | 306 |
| 433 | 20240903 | 141600 | 7872258450 | 21700 | 21650 | 21700 | 21650 | 168 |
| 434 | 20240903 | 141500 | 7868614350 | 21650 | 21650 | 21650 | 21600 | 960 |
| 435 | 20240903 | 141400 | 7847846350 | 21600 | 21650 | 21650 | 21600 | 371 |
| 436 | 20240903 | 141300 | 7839832450 | 21650 | 21650 | 21650 | 21600 | 628 |
| 437 | 20240903 | 141200 | 7826265150 | 21650 | 21750 | 21750 | 21650 | 1728 |
| 438 | 20240903 | 141100 | 7788840900 | 21750 | 21700 | 21750 | 21700 | 92 |
| 439 | 20240903 | 141000 | 7786843200 | 21750 | 21750 | 21750 | 21700 | 304 |
| 440 | 20240903 | 140900 | 7780240000 | 21750 | 21750 | 21750 | 21750 | 192 |
| 441 | 20240903 | 140800 | 7776064000 | 21750 | 21750 | 21750 | 21700 | 81 |
| 442 | 20240903 | 140700 | 7774305100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 443 | 20240903 | 140600 | 7774305100 | 21800 | 21750 | 21800 | 21750 | 48 |
| 444 | 20240903 | 140500 | 7773261050 | 21800 | 21750 | 21800 | 21700 | 335 |
| 445 | 20240903 | 140400 | 7765974800 | 21750 | 21700 | 21750 | 21650 | 365 |
| 446 | 20240903 | 140300 | 7758055200 | 21700 | 21650 | 21700 | 21650 | 681 |
| 447 | 20240903 | 140200 | 7743311500 | 21700 | 21700 | 21700 | 21700 | 81 |
| 448 | 20240903 | 140100 | 7741553800 | 21650 | 21600 | 21650 | 21600 | 1976 |
| 449 | 20240903 | 140000 | 7698773650 | 21600 | 21650 | 21650 | 21600 | 474 |
| 450 | 20240903 | 135900 | 7688529150 | 21600 | 21600 | 21650 | 21600 | 386 |
| 451 | 20240903 | 135800 | 7680190050 | 21650 | 21700 | 21700 | 21650 | 1600 |
| 452 | 20240903 | 135700 | 7645549950 | 21700 | 21700 | 21700 | 21700 | 1117 |
| 453 | 20240903 | 135600 | 7621311050 | 21700 | 21750 | 21750 | 21700 | 84 |
| 454 | 20240903 | 135500 | 7619485050 | 21750 | 21750 | 21750 | 21750 | 373 |
| 455 | 20240903 | 135400 | 7611372300 | 21750 | 21750 | 21750 | 21750 | 96 |
| 456 | 20240903 | 135300 | 7609284300 | 21750 | 21750 | 21800 | 21750 | 17 |
| 457 | 20240903 | 135200 | 7608914500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 458 | 20240903 | 135100 | 7608914500 | 21750 | 21800 | 21850 | 21750 | 444 |
| 459 | 20240903 | 135000 | 7599235750 | 21800 | 21800 | 21800 | 21800 | 729 |
| 460 | 20240903 | 134900 | 7583343550 | 21850 | 21800 | 21850 | 21800 | 15 |
| 461 | 20240903 | 134800 | 7583016350 | 21800 | 21800 | 21850 | 21800 | 252 |
| 462 | 20240903 | 134700 | 7577520250 | 21800 | 21800 | 21800 | 21800 | 11 |
| 463 | 20240903 | 134600 | 7577280450 | 21800 | 21800 | 21800 | 21800 | 26 |
| 464 | 20240903 | 134500 | 7576713650 | 21800 | 21800 | 21800 | 21800 | 102 |
| 465 | 20240903 | 134400 | 7574490050 | 21850 | 21800 | 21850 | 21750 | 422 |
| 466 | 20240903 | 134300 | 7565292750 | 21850 | 21800 | 21850 | 21800 | 153 |
| 467 | 20240903 | 134200 | 7561957250 | 21800 | 21750 | 21800 | 21750 | 774 |
| 468 | 20240903 | 134100 | 7545092500 | 21800 | 21750 | 21800 | 21750 | 228 |
| 469 | 20240903 | 134000 | 7540122600 | 21750 | 21750 | 21750 | 21750 | 105 |
| 470 | 20240903 | 133900 | 7537838850 | 21800 | 21700 | 21800 | 21700 | 614 |
| 471 | 20240903 | 133800 | 7524483450 | 21750 | 21750 | 21800 | 21750 | 156 |
| 472 | 20240903 | 133700 | 7521089950 | 21800 | 21750 | 21800 | 21750 | 202 |
| 473 | 20240903 | 133600 | 7516696350 | 21700 | 21800 | 21800 | 21700 | 640 |
| 474 | 20240903 | 133500 | 7502796600 | 21750 | 21750 | 21750 | 21750 | 43 |
| 475 | 20240903 | 133400 | 7501861350 | 21750 | 21750 | 21750 | 21750 | 88 |
| 476 | 20240903 | 133300 | 7499947350 | 21750 | 21750 | 21750 | 21750 | 11 |
| 477 | 20240903 | 133200 | 7499708100 | 21700 | 21750 | 21750 | 21700 | 152 |
| 478 | 20240903 | 133100 | 7496402150 | 21750 | 21750 | 21750 | 21750 | 178 |
| 479 | 20240903 | 133000 | 7492530650 | 21700 | 21700 | 21800 | 21700 | 53 |
| 480 | 20240903 | 132900 | 7491380450 | 21700 | 21750 | 21750 | 21700 | 353 |
| 481 | 20240903 | 132800 | 7483706300 | 21800 | 21700 | 21800 | 21700 | 489 |
| 482 | 20240903 | 132700 | 7473072550 | 21700 | 21650 | 21700 | 21650 | 551 |
| 483 | 20240903 | 132600 | 7461116750 | 21650 | 21700 | 21700 | 21650 | 44 |
| 484 | 20240903 | 132500 | 7460162650 | 21650 | 21650 | 21700 | 21600 | 481 |
| 485 | 20240903 | 132400 | 7449749500 | 21600 | 21650 | 21650 | 21550 | 4285 |
| 486 | 20240903 | 132300 | 7357210700 | 21650 | 21650 | 21700 | 21650 | 856 |
| 487 | 20240903 | 132200 | 7338678200 | 21650 | 21700 | 21700 | 21600 | 647 |
| 488 | 20240903 | 132100 | 7324693050 | 21700 | 21650 | 21700 | 21650 | 2778 |
| 489 | 20240903 | 132000 | 7264541600 | 21650 | 21650 | 21700 | 21650 | 1021 |
| 490 | 20240903 | 131900 | 7242434600 | 21650 | 21650 | 21700 | 21650 | 383 |
| 491 | 20240903 | 131800 | 7234137700 | 21650 | 21700 | 21750 | 21650 | 809 |
| 492 | 20240903 | 131700 | 7216589850 | 21700 | 21700 | 21700 | 21700 | 260 |
| 493 | 20240903 | 131600 | 7210947850 | 21700 | 21700 | 21750 | 21700 | 707 |
| 494 | 20240903 | 131500 | 7195589900 | 21700 | 21750 | 21750 | 21700 | 2009 |
| 495 | 20240903 | 131400 | 7151994500 | 21700 | 21700 | 21750 | 21700 | 168 |
| 496 | 20240903 | 131300 | 7148343000 | 21700 | 21750 | 21750 | 21700 | 317 |
| 497 | 20240903 | 131200 | 7141451000 | 21750 | 21750 | 21750 | 21750 | 231 |
| 498 | 20240903 | 131100 | 7136426750 | 21750 | 21750 | 21750 | 21750 | 176 |
| 499 | 20240903 | 131000 | 7132598750 | 21700 | 21750 | 21750 | 21700 | 1753 |
| 500 | 20240903 | 130900 | 7094526200 | 21750 | 21750 | 21800 | 21750 | 2884 |
| 501 | 20240903 | 130800 | 7031796950 | 21800 | 21800 | 21800 | 21750 | 1925 |
| 502 | 20240903 | 130700 | 6989838700 | 21800 | 21850 | 21850 | 21800 | 4669 |
| 503 | 20240903 | 130600 | 6888041200 | 21850 | 21850 | 21850 | 21850 | 221 |
| 504 | 20240903 | 130500 | 6883212350 | 21850 | 21850 | 21900 | 21850 | 2237 |
| 505 | 20240903 | 130400 | 6834333000 | 21850 | 21900 | 21900 | 21850 | 96 |
| 506 | 20240903 | 130300 | 6832230650 | 21900 | 21900 | 21900 | 21850 | 482 |
| 507 | 20240903 | 130200 | 6821675400 | 21900 | 21950 | 21950 | 21850 | 392 |
| 508 | 20240903 | 130100 | 6813094650 | 21950 | 21900 | 21950 | 21900 | 143 |
| 509 | 20240903 | 130000 | 6809962800 | 21900 | 21900 | 21900 | 21900 | 259 |
| 510 | 20240903 | 125900 | 6804290700 | 21900 | 21850 | 21900 | 21850 | 249 |
| 511 | 20240903 | 125800 | 6798847250 | 21900 | 21900 | 21900 | 21900 | 267 |
| 512 | 20240903 | 125700 | 6792999950 | 21900 | 21850 | 21900 | 21850 | 51 |
| 513 | 20240903 | 125600 | 6791885550 | 21850 | 21850 | 21850 | 21850 | 225 |
| 514 | 20240903 | 125500 | 6786969300 | 21850 | 21900 | 21900 | 21850 | 301 |
| 515 | 20240903 | 125400 | 6780378200 | 21900 | 21900 | 21900 | 21900 | 96 |
| 516 | 20240903 | 125300 | 6778275800 | 21850 | 21850 | 21900 | 21850 | 563 |
| 517 | 20240903 | 125200 | 6765972800 | 21850 | 21900 | 21900 | 21850 | 406 |
| 518 | 20240903 | 125100 | 6757101650 | 21850 | 21900 | 21900 | 21850 | 33 |
| 519 | 20240903 | 125000 | 6756379800 | 21900 | 21900 | 21900 | 21900 | 269 |
| 520 | 20240903 | 124900 | 6750488700 | 21900 | 21850 | 21900 | 21850 | 96 |
| 521 | 20240903 | 124800 | 6748388800 | 21850 | 21850 | 21850 | 21850 | 61 |
| 522 | 20240903 | 124700 | 6747055950 | 21850 | 21850 | 21900 | 21850 | 254 |
| 523 | 20240903 | 124600 | 6741497000 | 21850 | 21900 | 21900 | 21850 | 49 |
| 524 | 20240903 | 124500 | 6740426250 | 21850 | 21850 | 21850 | 21850 | 263 |
| 525 | 20240903 | 124400 | 6734679700 | 21850 | 21800 | 21850 | 21800 | 911 |
| 526 | 20240903 | 124300 | 6714814350 | 21850 | 21800 | 21850 | 21800 | 104 |
| 527 | 20240903 | 124200 | 6712547100 | 21850 | 21850 | 21850 | 21850 | 336 |
| 528 | 20240903 | 124100 | 6705205500 | 21850 | 21850 | 21900 | 21850 | 1818 |
| 529 | 20240903 | 124000 | 6665481200 | 21900 | 21850 | 21900 | 21850 | 341 |
| 530 | 20240903 | 123900 | 6658030200 | 21850 | 21900 | 21900 | 21850 | 261 |
| 531 | 20240903 | 123800 | 6652324500 | 21900 | 21900 | 21950 | 21850 | 3071 |
| 532 | 20240903 | 123700 | 6585085150 | 21900 | 21950 | 21950 | 21900 | 85 |
| 533 | 20240903 | 123600 | 6583221450 | 21950 | 21950 | 21950 | 21950 | 51 |
| 534 | 20240903 | 123500 | 6582102000 | 21950 | 21900 | 21950 | 21900 | 19 |
| 535 | 20240903 | 123400 | 6581685200 | 21950 | 21950 | 21950 | 21950 | 42 |
| 536 | 20240903 | 123300 | 6580763300 | 21950 | 21950 | 21950 | 21950 | 10 |
| 537 | 20240903 | 123200 | 6580543800 | 21950 | 21900 | 21950 | 21900 | 90 |
| 538 | 20240903 | 123100 | 6578572700 | 21900 | 21900 | 21950 | 21900 | 959 |
| 539 | 20240903 | 123000 | 6557569850 | 21800 | 21850 | 21900 | 21800 | 557 |
| 540 | 20240903 | 122900 | 6545401900 | 21850 | 21850 | 21850 | 21850 | 829 |
| 541 | 20240903 | 122800 | 6527288250 | 21900 | 21900 | 21900 | 21850 | 469 |
| 542 | 20240903 | 122700 | 6517017300 | 21850 | 21900 | 21900 | 21850 | 432 |
| 543 | 20240903 | 122600 | 6507577400 | 21900 | 21900 | 21900 | 21900 | 219 |
| 544 | 20240903 | 122500 | 6502781300 | 21900 | 21900 | 21900 | 21900 | 1 |
| 545 | 20240903 | 122400 | 6502759400 | 21900 | 21900 | 21900 | 21850 | 38 |
| 546 | 20240903 | 122300 | 6501927400 | 21900 | 21850 | 21900 | 21850 | 181 |
| 547 | 20240903 | 122200 | 6497971900 | 21900 | 21900 | 21900 | 21850 | 61 |
| 548 | 20240903 | 122100 | 6496636150 | 21900 | 21850 | 21900 | 21850 | 175 |
| 549 | 20240903 | 122000 | 6492806450 | 21900 | 21850 | 21900 | 21800 | 743 |
| 550 | 20240903 | 121900 | 6476573800 | 21850 | 21900 | 21900 | 21800 | 476 |
| 551 | 20240903 | 121800 | 6466172800 | 21850 | 21900 | 21900 | 21850 | 1725 |
| 552 | 20240903 | 121700 | 6428450700 | 21850 | 21800 | 21950 | 21800 | 721 |
| 553 | 20240903 | 121600 | 6412708750 | 21950 | 21900 | 21950 | 21800 | 4056 |
| 554 | 20240903 | 121500 | 6324142750 | 21950 | 21950 | 21950 | 21900 | 1249 |
| 555 | 20240903 | 121400 | 6296789000 | 21950 | 21950 | 22000 | 21950 | 478 |
| 556 | 20240903 | 121300 | 6286296800 | 22000 | 21950 | 22000 | 21950 | 98 |
| 557 | 20240903 | 121200 | 6284143050 | 21950 | 22000 | 22000 | 21950 | 1071 |
| 558 | 20240903 | 121100 | 6260620850 | 22050 | 22050 | 22050 | 22050 | 20 |
| 559 | 20240903 | 121000 | 6260179850 | 22050 | 22050 | 22100 | 22050 | 365 |
| 560 | 20240903 | 120900 | 6252131500 | 22050 | 22050 | 22100 | 22050 | 340 |
| 561 | 20240903 | 120800 | 6244629400 | 22050 | 22050 | 22050 | 22050 | 141 |
| 562 | 20240903 | 120700 | 6241520350 | 22050 | 22000 | 22050 | 22000 | 278 |
| 563 | 20240903 | 120600 | 6235403000 | 22050 | 22050 | 22100 | 22000 | 501 |
| 564 | 20240903 | 120500 | 6224358350 | 22050 | 22000 | 22050 | 22000 | 348 |
| 565 | 20240903 | 120400 | 6216696750 | 22000 | 22000 | 22000 | 22000 | 359 |
| 566 | 20240903 | 120300 | 6208798750 | 22000 | 22000 | 22050 | 22000 | 507 |
| 567 | 20240903 | 120200 | 6197639550 | 22000 | 22050 | 22050 | 22000 | 755 |
| 568 | 20240903 | 120100 | 6181029150 | 22000 | 22050 | 22100 | 22000 | 847 |
| 569 | 20240903 | 120000 | 6162364400 | 22100 | 22050 | 22100 | 22050 | 310 |
| 570 | 20240903 | 115900 | 6155528750 | 22050 | 22050 | 22100 | 22050 | 853 |
| 571 | 20240903 | 115800 | 6136719350 | 22050 | 22100 | 22100 | 22050 | 289 |
| 572 | 20240903 | 115700 | 6130337850 | 22100 | 22050 | 22100 | 22050 | 207 |
| 573 | 20240903 | 115600 | 6125773250 | 22100 | 22100 | 22100 | 22050 | 241 |
| 574 | 20240903 | 115500 | 6120454150 | 22050 | 22200 | 22200 | 22050 | 4590 |
| 575 | 20240903 | 115400 | 6019123450 | 22250 | 22150 | 22250 | 22150 | 2289 |
| 576 | 20240903 | 115300 | 5968341650 | 22150 | 22100 | 22150 | 22100 | 1059 |
| 577 | 20240903 | 115200 | 5944903800 | 22150 | 22150 | 22150 | 22100 | 101 |
| 578 | 20240903 | 115100 | 5942668800 | 22150 | 22100 | 22150 | 22100 | 752 |
| 579 | 20240903 | 115000 | 5926015500 | 22150 | 22200 | 22200 | 22150 | 1659 |
| 580 | 20240903 | 114900 | 5889253600 | 22200 | 22150 | 22200 | 22150 | 804 |
| 581 | 20240903 | 114800 | 5871444800 | 22200 | 22200 | 22200 | 22150 | 1186 |
| 582 | 20240903 | 114700 | 5845169800 | 22200 | 22150 | 22200 | 22150 | 1087 |
| 583 | 20240903 | 114600 | 5821086100 | 22150 | 22100 | 22150 | 22100 | 315 |
| 584 | 20240903 | 114500 | 5814120500 | 22150 | 22150 | 22150 | 22100 | 610 |
| 585 | 20240903 | 114400 | 5800627350 | 22200 | 22150 | 22200 | 22150 | 2217 |
| 586 | 20240903 | 114300 | 5751463200 | 22150 | 22100 | 22150 | 22100 | 1104 |
| 587 | 20240903 | 114200 | 5727042100 | 22100 | 22050 | 22100 | 22050 | 825 |
| 588 | 20240903 | 114100 | 5708809650 | 22100 | 22100 | 22100 | 22050 | 16 |
| 589 | 20240903 | 114000 | 5708456750 | 22100 | 22100 | 22100 | 22100 | 23 |
| 590 | 20240903 | 113900 | 5707948450 | 22100 | 22100 | 22100 | 22100 | 66 |
| 591 | 20240903 | 113800 | 5706489850 | 22100 | 22100 | 22100 | 22100 | 436 |
| 592 | 20240903 | 113700 | 5696854250 | 22100 | 22000 | 22100 | 22000 | 1698 |
| 593 | 20240903 | 113600 | 5659362100 | 22000 | 22000 | 22050 | 22000 | 31 |
| 594 | 20240903 | 113500 | 5658680050 | 22050 | 22050 | 22050 | 22050 | 146 |
| 595 | 20240903 | 113400 | 5655460750 | 22100 | 22050 | 22100 | 22050 | 338 |
| 596 | 20240903 | 113300 | 5648005650 | 22100 | 22100 | 22150 | 22100 | 2806 |
| 597 | 20240903 | 113200 | 5585993000 | 22100 | 22050 | 22100 | 22050 | 413 |
| 598 | 20240903 | 113100 | 5576884350 | 22050 | 22000 | 22050 | 22000 | 604 |
| 599 | 20240903 | 113000 | 5563596250 | 22000 | 21900 | 22000 | 21900 | 1209 |
| 600 | 20240903 | 112900 | 5537110800 | 21950 | 21950 | 21950 | 21900 | 130 |
| 601 | 20240903 | 112800 | 5534258400 | 21950 | 21950 | 21950 | 21900 | 831 |
| 602 | 20240903 | 112700 | 5516018000 | 22000 | 22000 | 22000 | 21950 | 124 |
| 603 | 20240903 | 112600 | 5513292500 | 21900 | 22000 | 22050 | 21900 | 3576 |
| 604 | 20240903 | 112500 | 5434766250 | 22050 | 22050 | 22050 | 22000 | 730 |
| 605 | 20240903 | 112400 | 5418675100 | 22050 | 22050 | 22050 | 22000 | 736 |
| 606 | 20240903 | 112300 | 5402450600 | 22050 | 21950 | 22050 | 21950 | 317 |
| 607 | 20240903 | 112200 | 5395479200 | 22050 | 22000 | 22100 | 21950 | 2429 |
| 608 | 20240903 | 112100 | 5342101550 | 22000 | 22100 | 22100 | 22000 | 722 |
| 609 | 20240903 | 112000 | 5326211650 | 22100 | 22100 | 22100 | 22000 | 310 |
| 610 | 20240903 | 111900 | 5319371850 | 22100 | 22100 | 22100 | 22000 | 2251 |
| 611 | 20240903 | 111800 | 5269786850 | 22100 | 22050 | 22150 | 22050 | 1096 |
| 612 | 20240903 | 111700 | 5245552550 | 22050 | 22000 | 22050 | 22000 | 764 |
| 613 | 20240903 | 111600 | 5228731900 | 22000 | 22100 | 22100 | 22000 | 859 |
| 614 | 20240903 | 111500 | 5209795600 | 22050 | 22050 | 22150 | 22050 | 1613 |
| 615 | 20240903 | 111400 | 5174158000 | 22050 | 22100 | 22150 | 22050 | 1759 |
| 616 | 20240903 | 111300 | 5135309700 | 22150 | 22200 | 22200 | 22100 | 341 |
| 617 | 20240903 | 111200 | 5127772150 | 22200 | 22150 | 22200 | 22100 | 2089 |
| 618 | 20240903 | 111100 | 5081553100 | 22100 | 22200 | 22200 | 22050 | 1918 |
| 619 | 20240903 | 111000 | 5039157750 | 22100 | 22150 | 22250 | 22100 | 5020 |
| 620 | 20240903 | 110900 | 4927961600 | 22200 | 22250 | 22250 | 22150 | 2591 |
| 621 | 20240903 | 110800 | 4870471250 | 22300 | 22350 | 22350 | 22250 | 1934 |
| 622 | 20240903 | 110700 | 4827391750 | 22300 | 22200 | 22350 | 22150 | 14333 |
| 623 | 20240903 | 110600 | 4509553550 | 22200 | 22350 | 22350 | 22150 | 8449 |
| 624 | 20240903 | 110500 | 4321714300 | 22300 | 22300 | 22400 | 22300 | 4455 |
| 625 | 20240903 | 110400 | 4222203800 | 22300 | 22250 | 22350 | 22250 | 2568 |
| 626 | 20240903 | 110300 | 4164881700 | 22350 | 22300 | 22400 | 22250 | 10210 |
| 627 | 20240903 | 110200 | 3936837150 | 22250 | 22300 | 22350 | 22200 | 8503 |
| 628 | 20240903 | 110100 | 3747569550 | 22300 | 22300 | 22400 | 22250 | 13699 |
| 629 | 20240903 | 110000 | 3441754650 | 22300 | 22100 | 22300 | 22100 | 12392 |
| 630 | 20240903 | 105900 | 3166811900 | 22100 | 22050 | 22150 | 22050 | 7628 |
| 631 | 20240903 | 105800 | 2998172600 | 22100 | 22100 | 22100 | 22050 | 1368 |
| 632 | 20240903 | 105700 | 2967940100 | 22100 | 21950 | 22100 | 21950 | 6644 |
| 633 | 20240903 | 105600 | 2821567450 | 22000 | 21950 | 22000 | 21950 | 1270 |
| 634 | 20240903 | 105500 | 2793658700 | 21950 | 22000 | 22000 | 21950 | 299 |
| 635 | 20240903 | 105400 | 2787093650 | 22000 | 21900 | 22000 | 21900 | 3430 |
| 636 | 20240903 | 105300 | 2711903950 | 21900 | 21850 | 21900 | 21850 | 1294 |
| 637 | 20240903 | 105200 | 2683628900 | 21800 | 21800 | 21800 | 21800 | 230 |
| 638 | 20240903 | 105100 | 2678614900 | 21800 | 21800 | 21800 | 21800 | 279 |
| 639 | 20240903 | 105000 | 2672532700 | 21750 | 21800 | 21800 | 21750 | 111 |
| 640 | 20240903 | 104900 | 2670115900 | 21800 | 21800 | 21800 | 21750 | 188 |
| 641 | 20240903 | 104800 | 2666017550 | 21800 | 21800 | 21850 | 21750 | 1249 |
| 642 | 20240903 | 104700 | 2638789850 | 21800 | 21800 | 21800 | 21750 | 352 |
| 643 | 20240903 | 104600 | 2631117400 | 21800 | 21750 | 21800 | 21700 | 338 |
| 644 | 20240903 | 104500 | 2623761400 | 21750 | 21750 | 21750 | 21700 | 323 |
| 645 | 20240903 | 104400 | 2616736450 | 21750 | 21700 | 21750 | 21700 | 104 |
| 646 | 20240903 | 104300 | 2614474500 | 21750 | 21750 | 21750 | 21750 | 392 |
| 647 | 20240903 | 104200 | 2605948500 | 21750 | 21750 | 21750 | 21750 | 2 |
| 648 | 20240903 | 104100 | 2605905000 | 21800 | 21750 | 21800 | 21750 | 276 |
| 649 | 20240903 | 104000 | 2599892000 | 21800 | 21750 | 21800 | 21750 | 159 |
| 650 | 20240903 | 103900 | 2596433300 | 21800 | 21750 | 21800 | 21750 | 69 |
| 651 | 20240903 | 103800 | 2594932500 | 21750 | 21750 | 21750 | 21700 | 211 |
| 652 | 20240903 | 103700 | 2590346600 | 21750 | 21750 | 21750 | 21750 | 3 |
| 653 | 20240903 | 103600 | 2590281350 | 21700 | 21700 | 21700 | 21700 | 519 |
| 654 | 20240903 | 103500 | 2579019050 | 21650 | 21650 | 21700 | 21650 | 60 |
| 655 | 20240903 | 103400 | 2577718850 | 21650 | 21700 | 21700 | 21650 | 354 |
| 656 | 20240903 | 103300 | 2570044550 | 21650 | 21700 | 21700 | 21650 | 69 |
| 657 | 20240903 | 103200 | 2568550650 | 21650 | 21650 | 21650 | 21650 | 278 |
| 658 | 20240903 | 103100 | 2562531950 | 21650 | 21700 | 21700 | 21650 | 168 |
| 659 | 20240903 | 103000 | 2558888850 | 21700 | 21650 | 21700 | 21650 | 191 |
| 660 | 20240903 | 102900 | 2554753600 | 21700 | 21700 | 21700 | 21650 | 69 |
| 661 | 20240903 | 102800 | 2553256350 | 21700 | 21700 | 21700 | 21650 | 213 |
| 662 | 20240903 | 102700 | 2548636150 | 21700 | 21700 | 21750 | 21650 | 837 |
| 663 | 20240903 | 102600 | 2530492550 | 21650 | 21700 | 21700 | 21650 | 158 |
| 664 | 20240903 | 102500 | 2527066350 | 21700 | 21700 | 21700 | 21650 | 193 |
| 665 | 20240903 | 102400 | 2522880150 | 21650 | 21700 | 21700 | 21650 | 403 |
| 666 | 20240903 | 102300 | 2514154450 | 21700 | 21650 | 21700 | 21650 | 730 |
| 667 | 20240903 | 102200 | 2498315450 | 21650 | 21700 | 21700 | 21650 | 1566 |
| 668 | 20240903 | 102100 | 2464337150 | 21650 | 21700 | 21700 | 21650 | 618 |
| 669 | 20240903 | 102000 | 2450938350 | 21650 | 21650 | 21650 | 21600 | 364 |
| 670 | 20240903 | 101900 | 2443059700 | 21600 | 21650 | 21650 | 21600 | 344 |
| 671 | 20240903 | 101800 | 2435624150 | 21600 | 21650 | 21700 | 21600 | 548 |
| 672 | 20240903 | 101700 | 2423761400 | 21700 | 21650 | 21700 | 21650 | 685 |
| 673 | 20240903 | 101600 | 2408931100 | 21650 | 21700 | 21700 | 21650 | 796 |
| 674 | 20240903 | 101500 | 2391697500 | 21700 | 21700 | 21700 | 21700 | 6 |
| 675 | 20240903 | 101400 | 2391567300 | 21700 | 21700 | 21700 | 21650 | 331 |
| 676 | 20240903 | 101300 | 2384386500 | 21700 | 21700 | 21700 | 21700 | 634 |
| 677 | 20240903 | 101200 | 2370628700 | 21700 | 21700 | 21750 | 21700 | 85 |
| 678 | 20240903 | 101100 | 2368784150 | 21700 | 21700 | 21700 | 21700 | 1172 |
| 679 | 20240903 | 101000 | 2343351750 | 21750 | 21750 | 21800 | 21700 | 102 |
| 680 | 20240903 | 100900 | 2341134550 | 21750 | 21800 | 21800 | 21750 | 557 |
| 681 | 20240903 | 100800 | 2328994250 | 21800 | 21750 | 21800 | 21700 | 1057 |
| 682 | 20240903 | 100700 | 2306006200 | 21750 | 21800 | 21800 | 21750 | 102 |
| 683 | 20240903 | 100600 | 2303784500 | 21800 | 21800 | 21800 | 21750 | 103 |
| 684 | 20240903 | 100500 | 2301541350 | 21750 | 21800 | 21800 | 21750 | 43 |
| 685 | 20240903 | 100400 | 2300605900 | 21750 | 21750 | 21750 | 21750 | 59 |
| 686 | 20240903 | 100300 | 2299322650 | 21750 | 21750 | 21800 | 21750 | 218 |
| 687 | 20240903 | 100200 | 2294578450 | 21750 | 21750 | 21750 | 21750 | 1033 |
| 688 | 20240903 | 100100 | 2272110700 | 21750 | 21750 | 21750 | 21750 | 181 |
| 689 | 20240903 | 100000 | 2268173950 | 21750 | 21800 | 21800 | 21750 | 142 |
| 690 | 20240903 | 095900 | 2265080000 | 21800 | 21850 | 21850 | 21800 | 63 |
| 691 | 20240903 | 095800 | 2263706050 | 21800 | 21800 | 21800 | 21800 | 40 |
| 692 | 20240903 | 095700 | 2262834050 | 21800 | 21850 | 21850 | 21800 | 87 |
| 693 | 20240903 | 095600 | 2260935050 | 21850 | 21800 | 21850 | 21750 | 1034 |
| 694 | 20240903 | 095500 | 2238405300 | 21750 | 21800 | 21800 | 21750 | 277 |
| 695 | 20240903 | 095400 | 2232380050 | 21800 | 21800 | 21800 | 21750 | 422 |
| 696 | 20240903 | 095300 | 2223193650 | 21800 | 21750 | 21800 | 21750 | 1683 |
| 697 | 20240903 | 095200 | 2186585700 | 21750 | 21850 | 21850 | 21750 | 1964 |
| 698 | 20240903 | 095100 | 2143737100 | 21850 | 21900 | 21900 | 21850 | 87 |
| 699 | 20240903 | 095000 | 2141835550 | 21900 | 21900 | 21950 | 21900 | 1406 |
| 700 | 20240903 | 094900 | 2111043150 | 21900 | 21950 | 21950 | 21900 | 468 |
| 701 | 20240903 | 094800 | 2100783750 | 21950 | 22000 | 22000 | 21950 | 834 |
| 702 | 20240903 | 094700 | 2082473000 | 22000 | 22000 | 22000 | 21950 | 746 |
| 703 | 20240903 | 094600 | 2066076000 | 22000 | 22000 | 22000 | 21950 | 468 |
| 704 | 20240903 | 094500 | 2055790000 | 22000 | 22000 | 22000 | 21950 | 525 |
| 705 | 20240903 | 094400 | 2044253250 | 21950 | 22000 | 22000 | 21950 | 363 |
| 706 | 20240903 | 094300 | 2036269950 | 21950 | 21950 | 22000 | 21900 | 511 |
| 707 | 20240903 | 094200 | 2025042650 | 21950 | 22000 | 22000 | 21950 | 1618 |
| 708 | 20240903 | 094100 | 1989511850 | 22000 | 22000 | 22000 | 21950 | 288 |
| 709 | 20240903 | 094000 | 1983176300 | 22000 | 21950 | 22000 | 21950 | 407 |
| 710 | 20240903 | 093900 | 1974229950 | 21950 | 21900 | 21950 | 21900 | 509 |
| 711 | 20240903 | 093800 | 1963065400 | 21950 | 21950 | 22000 | 21900 | 3422 |
| 712 | 20240903 | 093700 | 1888038750 | 22000 | 22050 | 22050 | 22000 | 4266 |
| 713 | 20240903 | 093600 | 1794074550 | 22050 | 22050 | 22050 | 22000 | 3169 |
| 714 | 20240903 | 093500 | 1724215850 | 22050 | 22000 | 22050 | 22000 | 524 |
| 715 | 20240903 | 093400 | 1712666200 | 22050 | 22000 | 22050 | 22000 | 1179 |
| 716 | 20240903 | 093300 | 1686692100 | 22000 | 22050 | 22050 | 21950 | 1419 |
| 717 | 20240903 | 093200 | 1655461050 | 22050 | 22050 | 22100 | 22000 | 6238 |
| 718 | 20240903 | 093100 | 1517963750 | 22050 | 22000 | 22050 | 21950 | 4251 |
| 719 | 20240903 | 093000 | 1424471700 | 22000 | 21950 | 22000 | 21900 | 1673 |
| 720 | 20240903 | 092900 | 1387763500 | 21950 | 21950 | 21950 | 21900 | 1427 |
| 721 | 20240903 | 092800 | 1356448850 | 21950 | 22050 | 22050 | 21900 | 6865 |
| 722 | 20240903 | 092700 | 1205731550 | 22000 | 22000 | 22050 | 21950 | 3958 |
| 723 | 20240903 | 092600 | 1118729500 | 22000 | 22100 | 22100 | 21950 | 5311 |
| 724 | 20240903 | 092500 | 1001718100 | 22100 | 22000 | 22100 | 22000 | 2833 |
| 725 | 20240903 | 092400 | 939306100 | 22000 | 22050 | 22100 | 21950 | 4857 |
| 726 | 20240903 | 092300 | 832423250 | 22050 | 21950 | 22100 | 21950 | 6014 |
| 727 | 20240903 | 092200 | 700005800 | 21950 | 21800 | 21950 | 21800 | 5586 |
| 728 | 20240903 | 092100 | 577685250 | 21850 | 21800 | 21850 | 21750 | 1532 |
| 729 | 20240903 | 092000 | 544283000 | 21750 | 21750 | 21800 | 21700 | 1737 |
| 730 | 20240903 | 091900 | 506495200 | 21750 | 21600 | 21750 | 21550 | 3395 |
| 731 | 20240903 | 091800 | 432895650 | 21650 | 21600 | 21650 | 21500 | 940 |
| 732 | 20240903 | 091700 | 412605150 | 21600 | 21550 | 21600 | 21550 | 505 |
| 733 | 20240903 | 091600 | 401721850 | 21550 | 21600 | 21600 | 21550 | 299 |
| 734 | 20240903 | 091500 | 395270800 | 21550 | 21600 | 21600 | 21550 | 761 |
| 735 | 20240903 | 091400 | 378870600 | 21550 | 21500 | 21550 | 21500 | 1349 |
| 736 | 20240903 | 091300 | 349833550 | 21550 | 21500 | 21550 | 21500 | 35 |
| 737 | 20240903 | 091200 | 349080050 | 21500 | 21550 | 21550 | 21500 | 81 |
| 738 | 20240903 | 091100 | 347338250 | 21550 | 21500 | 21550 | 21450 | 764 |
| 739 | 20240903 | 091000 | 330905250 | 21450 | 21350 | 21450 | 21350 | 526 |
| 740 | 20240903 | 090900 | 319635750 | 21400 | 21250 | 21400 | 21250 | 1427 |
| 741 | 20240903 | 090800 | 289191550 | 21250 | 21300 | 21350 | 21250 | 1155 |
| 742 | 20240903 | 090700 | 264609300 | 21300 | 21350 | 21350 | 21300 | 1026 |
| 743 | 20240903 | 090600 | 242742400 | 21400 | 21450 | 21500 | 21250 | 2243 |
| 744 | 20240903 | 090500 | 194804500 | 21450 | 21550 | 21550 | 21450 | 444 |
| 745 | 20240903 | 090400 | 185254350 | 21550 | 21550 | 21600 | 21500 | 538 |
| 746 | 20240903 | 090300 | 173668400 | 21600 | 21650 | 21650 | 21600 | 1097 |
| 747 | 20240903 | 090200 | 149936950 | 21600 | 21450 | 21600 | 21450 | 1752 |
| 748 | 20240903 | 090100 | 112219400 | 21500 | 21400 | 21550 | 21400 | 1545 |
| 749 | 20240903 | 090000 | 79120850 | 21400 | 21600 | 21650 | 21400 | 3403 |