36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 202300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 1677 |
| 3 | 20240906 | 202200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20240906 | 202100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20240906 | 202000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20240906 | 201900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20240906 | 201800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20240906 | 201700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20240906 | 201600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20240906 | 201500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20240906 | 201400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20240906 | 201300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20240906 | 201200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20240906 | 201100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20240906 | 201000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20240906 | 200900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20240906 | 200800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20240906 | 200700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20240906 | 200600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20240906 | 200500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20240906 | 200400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20240906 | 200300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20240906 | 200200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20240906 | 200100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20240906 | 200000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20240906 | 195900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20240906 | 195800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20240906 | 195700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20240906 | 195600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20240906 | 195500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20240906 | 195400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20240906 | 195300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 1677 |
| 33 | 20240906 | 195200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20240906 | 195100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20240906 | 195000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20240906 | 194900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20240906 | 194800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20240906 | 194700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20240906 | 194600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20240906 | 194500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20240906 | 194400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20240906 | 194300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20240906 | 194200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20240906 | 194100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20240906 | 194000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20240906 | 193900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20240906 | 193800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20240906 | 193700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20240906 | 193600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20240906 | 193500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20240906 | 193400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20240906 | 193300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20240906 | 193200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20240906 | 193100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20240906 | 193000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20240906 | 192900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20240906 | 192800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20240906 | 192700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20240906 | 192600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20240906 | 192500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20240906 | 192400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20240906 | 192300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 1677 |
| 63 | 20240906 | 192200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20240906 | 192100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20240906 | 192000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20240906 | 191900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20240906 | 191800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20240906 | 191700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20240906 | 191600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20240906 | 191500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20240906 | 191400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20240906 | 191300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20240906 | 191200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20240906 | 191100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20240906 | 191000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20240906 | 190900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20240906 | 190800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20240906 | 190700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20240906 | 190600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20240906 | 190500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20240906 | 190400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20240906 | 190300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20240906 | 190200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20240906 | 190100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20240906 | 190000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20240906 | 185900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20240906 | 185800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20240906 | 185700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20240906 | 185600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20240906 | 185500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20240906 | 185400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20240906 | 185300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 1677 |
| 93 | 20240906 | 185200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20240906 | 185100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20240906 | 185000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20240906 | 184900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20240906 | 184800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20240906 | 184700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20240906 | 184600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20240906 | 184500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20240906 | 184400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20240906 | 184300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20240906 | 184200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20240906 | 184100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20240906 | 184000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20240906 | 183900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20240906 | 183800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20240906 | 183700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20240906 | 183600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20240906 | 183500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20240906 | 183400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20240906 | 183300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20240906 | 183200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20240906 | 183100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20240906 | 183000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20240906 | 182900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20240906 | 182800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20240906 | 182700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20240906 | 182600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20240906 | 182500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20240906 | 182400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20240906 | 182300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 1677 |
| 123 | 20240906 | 182200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20240906 | 182100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20240906 | 182000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20240906 | 181900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20240906 | 181800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20240906 | 181700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20240906 | 181600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20240906 | 181500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20240906 | 181400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20240906 | 181300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20240906 | 181200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20240906 | 181100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20240906 | 181000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20240906 | 180900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20240906 | 180800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20240906 | 180700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20240906 | 180600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20240906 | 180500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20240906 | 180400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20240906 | 180300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20240906 | 180200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20240906 | 180100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20240906 | 180000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20240906 | 175900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20240906 | 175800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20240906 | 175700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20240906 | 175600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20240906 | 175500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20240906 | 175400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20240906 | 175300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 1677 |
| 153 | 20240906 | 175200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20240906 | 175100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20240906 | 175000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20240906 | 174900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20240906 | 174800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20240906 | 174700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20240906 | 174600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20240906 | 174500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20240906 | 174400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20240906 | 174300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20240906 | 174200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20240906 | 174100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20240906 | 174000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20240906 | 173900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20240906 | 173800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20240906 | 173700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20240906 | 173600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20240906 | 173500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20240906 | 173400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20240906 | 173300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20240906 | 173200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20240906 | 173100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20240906 | 173000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20240906 | 172900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20240906 | 172800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20240906 | 172700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20240906 | 172600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20240906 | 172500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20240906 | 172400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20240906 | 172300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 1677 |
| 183 | 20240906 | 172200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20240906 | 172100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20240906 | 172000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20240906 | 171900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20240906 | 171800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20240906 | 171700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20240906 | 171600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20240906 | 171500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20240906 | 171400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20240906 | 171300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20240906 | 171200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20240906 | 171100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20240906 | 171000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20240906 | 170900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20240906 | 170800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20240906 | 170700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20240906 | 170600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20240906 | 170500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20240906 | 170400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20240906 | 170300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20240906 | 170200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20240906 | 170100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20240906 | 170000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20240906 | 165900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20240906 | 165800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20240906 | 165700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20240906 | 165600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20240906 | 165500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20240906 | 165400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20240906 | 165300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 1677 |
| 213 | 20240906 | 165200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20240906 | 165100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20240906 | 165000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20240906 | 164900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20240906 | 164800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20240906 | 164700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20240906 | 164600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20240906 | 164500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20240906 | 164400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20240906 | 164300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20240906 | 164200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20240906 | 164100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20240906 | 164000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20240906 | 163900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20240906 | 163800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 228 | 20240906 | 163700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 229 | 20240906 | 163600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20240906 | 163500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 231 | 20240906 | 163400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 232 | 20240906 | 163300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 233 | 20240906 | 163200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 234 | 20240906 | 163100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 235 | 20240906 | 163000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 236 | 20240906 | 162900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 237 | 20240906 | 162800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 238 | 20240906 | 162700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 239 | 20240906 | 162600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 240 | 20240906 | 162500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 241 | 20240906 | 162400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 242 | 20240906 | 162300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 1677 |
| 243 | 20240906 | 162200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 244 | 20240906 | 162100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 245 | 20240906 | 162000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 246 | 20240906 | 161900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 247 | 20240906 | 161800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 248 | 20240906 | 161700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 249 | 20240906 | 161600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 250 | 20240906 | 161500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 251 | 20240906 | 161400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 252 | 20240906 | 161300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 253 | 20240906 | 161200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 254 | 20240906 | 161100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 255 | 20240906 | 161000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 256 | 20240906 | 160900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 257 | 20240906 | 160800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 258 | 20240906 | 160700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 259 | 20240906 | 160600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 260 | 20240906 | 160500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 261 | 20240906 | 160400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 262 | 20240906 | 160300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 263 | 20240906 | 160200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 264 | 20240906 | 160100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 265 | 20240906 | 160000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 266 | 20240906 | 155900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 267 | 20240906 | 155800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 268 | 20240906 | 155700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 269 | 20240906 | 155600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 270 | 20240906 | 155500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 271 | 20240906 | 155400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 272 | 20240906 | 155300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 1677 |
| 273 | 20240906 | 155200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 274 | 20240906 | 155100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 275 | 20240906 | 155000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 276 | 20240906 | 154900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 277 | 20240906 | 154800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 278 | 20240906 | 154700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 279 | 20240906 | 154600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 280 | 20240906 | 154500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 281 | 20240906 | 154400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 282 | 20240906 | 154300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 283 | 20240906 | 154200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 284 | 20240906 | 154100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 285 | 20240906 | 154000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 286 | 20240906 | 153900 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 287 | 20240906 | 153800 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 288 | 20240906 | 153700 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 289 | 20240906 | 153600 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 290 | 20240906 | 153500 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 291 | 20240906 | 153400 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 292 | 20240906 | 153300 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 293 | 20240906 | 153200 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 294 | 20240906 | 153100 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 295 | 20240906 | 153000 | 5785473300 | 29850 | 29850 | 29850 | 29850 | 1677 |
| 296 | 20240906 | 152900 | 5735414850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 297 | 20240906 | 152800 | 5735414850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 298 | 20240906 | 152700 | 5735414850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 299 | 20240906 | 152600 | 5735414850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 300 | 20240906 | 152500 | 5735414850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 301 | 20240906 | 152400 | 5735414850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 302 | 20240906 | 152300 | 5735414850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 303 | 20240906 | 152200 | 5735414850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 304 | 20240906 | 152100 | 5735414850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 305 | 20240906 | 152000 | 5735414850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 306 | 20240906 | 151900 | 5735414850 | 29850 | 29800 | 29850 | 29800 | 116 |
| 307 | 20240906 | 151800 | 5731952950 | 29800 | 29750 | 29800 | 29700 | 200 |
| 308 | 20240906 | 151700 | 5725999450 | 29800 | 29750 | 29800 | 29700 | 835 |
| 309 | 20240906 | 151600 | 5701160200 | 29750 | 29800 | 29800 | 29700 | 156 |
| 310 | 20240906 | 151500 | 5696519500 | 29750 | 29800 | 29800 | 29700 | 804 |
| 311 | 20240906 | 151400 | 5672599150 | 29800 | 29800 | 29800 | 29750 | 295 |
| 312 | 20240906 | 151300 | 5663820800 | 29750 | 29750 | 29800 | 29700 | 337 |
| 313 | 20240906 | 151200 | 5653794400 | 29750 | 29750 | 29800 | 29700 | 500 |
| 314 | 20240906 | 151100 | 5638920100 | 29700 | 29750 | 29750 | 29650 | 208 |
| 315 | 20240906 | 151000 | 5632744900 | 29750 | 29800 | 29800 | 29700 | 236 |
| 316 | 20240906 | 150900 | 5625724500 | 29750 | 29700 | 29750 | 29700 | 292 |
| 317 | 20240906 | 150800 | 5617047750 | 29700 | 29750 | 29750 | 29650 | 177 |
| 318 | 20240906 | 150700 | 5611793100 | 29750 | 29700 | 29750 | 29700 | 307 |
| 319 | 20240906 | 150600 | 5602668400 | 29700 | 29700 | 29750 | 29650 | 85 |
| 320 | 20240906 | 150500 | 5600142300 | 29700 | 29750 | 29800 | 29600 | 810 |
| 321 | 20240906 | 150400 | 5576126750 | 29700 | 29750 | 29750 | 29700 | 57 |
| 322 | 20240906 | 150300 | 5574431250 | 29750 | 29850 | 29850 | 29750 | 488 |
| 323 | 20240906 | 150200 | 5559870750 | 29800 | 29800 | 29850 | 29750 | 652 |
| 324 | 20240906 | 150100 | 5540442050 | 29750 | 29750 | 29750 | 29700 | 137 |
| 325 | 20240906 | 150000 | 5536366450 | 29700 | 29650 | 29750 | 29650 | 419 |
| 326 | 20240906 | 145900 | 5523929700 | 29650 | 29800 | 29800 | 29650 | 1665 |
| 327 | 20240906 | 145800 | 5474452050 | 29750 | 29700 | 29750 | 29700 | 305 |
| 328 | 20240906 | 145700 | 5465380900 | 29750 | 29700 | 29750 | 29700 | 123 |
| 329 | 20240906 | 145600 | 5461725000 | 29750 | 29750 | 29800 | 29700 | 268 |
| 330 | 20240906 | 145500 | 5453754300 | 29750 | 29750 | 29800 | 29700 | 279 |
| 331 | 20240906 | 145400 | 5445454750 | 29750 | 29650 | 29750 | 29650 | 377 |
| 332 | 20240906 | 145300 | 5434257600 | 29700 | 29650 | 29700 | 29600 | 153 |
| 333 | 20240906 | 145200 | 5429723450 | 29650 | 29650 | 29700 | 29650 | 895 |
| 334 | 20240906 | 145100 | 5403156350 | 29600 | 29550 | 29600 | 29500 | 648 |
| 335 | 20240906 | 145000 | 5383986150 | 29500 | 29500 | 29550 | 29500 | 138 |
| 336 | 20240906 | 144900 | 5379913600 | 29500 | 29500 | 29600 | 29500 | 518 |
| 337 | 20240906 | 144800 | 5364620800 | 29500 | 29450 | 29500 | 29400 | 268 |
| 338 | 20240906 | 144700 | 5356736100 | 29450 | 29500 | 29500 | 29450 | 1557 |
| 339 | 20240906 | 144600 | 5310880600 | 29450 | 29450 | 29500 | 29400 | 820 |
| 340 | 20240906 | 144500 | 5286734050 | 29400 | 29400 | 29450 | 29350 | 389 |
| 341 | 20240906 | 144400 | 5275299700 | 29350 | 29400 | 29400 | 29250 | 2341 |
| 342 | 20240906 | 144300 | 5206724600 | 29350 | 29450 | 29500 | 29350 | 763 |
| 343 | 20240906 | 144200 | 5184273450 | 29500 | 29300 | 29500 | 29250 | 1319 |
| 344 | 20240906 | 144100 | 5145498150 | 29250 | 29450 | 29500 | 29250 | 6103 |
| 345 | 20240906 | 144000 | 4966387850 | 29450 | 29500 | 29500 | 29300 | 4581 |
| 346 | 20240906 | 143900 | 4831884700 | 29400 | 29550 | 29550 | 29400 | 3470 |
| 347 | 20240906 | 143800 | 4729781250 | 29550 | 29550 | 29550 | 29500 | 548 |
| 348 | 20240906 | 143700 | 4713588450 | 29550 | 29500 | 29550 | 29450 | 600 |
| 349 | 20240906 | 143600 | 4695893600 | 29450 | 29550 | 29550 | 29450 | 1576 |
| 350 | 20240906 | 143500 | 4649471850 | 29550 | 29500 | 29550 | 29500 | 123 |
| 351 | 20240906 | 143400 | 4645841700 | 29500 | 29500 | 29550 | 29450 | 436 |
| 352 | 20240906 | 143300 | 4632987150 | 29450 | 29500 | 29500 | 29450 | 89 |
| 353 | 20240906 | 143200 | 4630364300 | 29500 | 29500 | 29500 | 29450 | 88 |
| 354 | 20240906 | 143100 | 4627770950 | 29500 | 29500 | 29500 | 29450 | 241 |
| 355 | 20240906 | 143000 | 4620666700 | 29500 | 29500 | 29550 | 29500 | 675 |
| 356 | 20240906 | 142900 | 4600752300 | 29550 | 29450 | 29550 | 29450 | 481 |
| 357 | 20240906 | 142800 | 4586565150 | 29450 | 29500 | 29550 | 29450 | 1354 |
| 358 | 20240906 | 142700 | 4546656250 | 29500 | 29450 | 29550 | 29450 | 796 |
| 359 | 20240906 | 142600 | 4523180250 | 29450 | 29450 | 29500 | 29450 | 167 |
| 360 | 20240906 | 142500 | 4518258950 | 29500 | 29450 | 29500 | 29400 | 1691 |
| 361 | 20240906 | 142400 | 4468476500 | 29500 | 29450 | 29500 | 29450 | 1271 |
| 362 | 20240906 | 142300 | 4431043900 | 29500 | 29500 | 29500 | 29450 | 337 |
| 363 | 20240906 | 142200 | 4421110050 | 29500 | 29500 | 29550 | 29450 | 414 |
| 364 | 20240906 | 142100 | 4408908000 | 29500 | 29550 | 29550 | 29450 | 231 |
| 365 | 20240906 | 142000 | 4402096800 | 29550 | 29550 | 29550 | 29450 | 239 |
| 366 | 20240906 | 141900 | 4395046000 | 29500 | 29550 | 29550 | 29500 | 334 |
| 367 | 20240906 | 141800 | 4385191150 | 29500 | 29500 | 29550 | 29500 | 454 |
| 368 | 20240906 | 141700 | 4371783550 | 29550 | 29500 | 29550 | 29450 | 953 |
| 369 | 20240906 | 141600 | 4343672400 | 29450 | 29550 | 29550 | 29450 | 405 |
| 370 | 20240906 | 141500 | 4331723200 | 29500 | 29550 | 29550 | 29500 | 155 |
| 371 | 20240906 | 141400 | 4327148850 | 29500 | 29500 | 29550 | 29500 | 220 |
| 372 | 20240906 | 141300 | 4320657050 | 29550 | 29550 | 29550 | 29500 | 128 |
| 373 | 20240906 | 141200 | 4316879400 | 29500 | 29500 | 29550 | 29500 | 274 |
| 374 | 20240906 | 141100 | 4308795750 | 29500 | 29500 | 29550 | 29500 | 105 |
| 375 | 20240906 | 141000 | 4305698150 | 29500 | 29550 | 29550 | 29500 | 312 |
| 376 | 20240906 | 140900 | 4296492300 | 29500 | 29550 | 29550 | 29450 | 460 |
| 377 | 20240906 | 140800 | 4282925900 | 29550 | 29500 | 29550 | 29500 | 99 |
| 378 | 20240906 | 140700 | 4280003800 | 29500 | 29450 | 29550 | 29450 | 100 |
| 379 | 20240906 | 140600 | 4277053750 | 29500 | 29500 | 29500 | 29450 | 167 |
| 380 | 20240906 | 140500 | 4272132550 | 29500 | 29500 | 29500 | 29450 | 208 |
| 381 | 20240906 | 140400 | 4266001600 | 29500 | 29450 | 29550 | 29450 | 72 |
| 382 | 20240906 | 140300 | 4263877600 | 29500 | 29550 | 29550 | 29450 | 157 |
| 383 | 20240906 | 140200 | 4259248400 | 29500 | 29500 | 29550 | 29500 | 247 |
| 384 | 20240906 | 140100 | 4251960100 | 29500 | 29500 | 29550 | 29500 | 156 |
| 385 | 20240906 | 140000 | 4247356350 | 29500 | 29500 | 29550 | 29500 | 163 |
| 386 | 20240906 | 135900 | 4242545850 | 29500 | 29550 | 29550 | 29500 | 204 |
| 387 | 20240906 | 135800 | 4236520300 | 29500 | 29550 | 29600 | 29500 | 173 |
| 388 | 20240906 | 135700 | 4231413200 | 29500 | 29500 | 29600 | 29500 | 216 |
| 389 | 20240906 | 135600 | 4225034150 | 29550 | 29550 | 29600 | 29500 | 112 |
| 390 | 20240906 | 135500 | 4221726900 | 29550 | 29550 | 29550 | 29500 | 119 |
| 391 | 20240906 | 135400 | 4218213500 | 29500 | 29550 | 29550 | 29500 | 305 |
| 392 | 20240906 | 135300 | 4209205850 | 29500 | 29500 | 29550 | 29500 | 205 |
| 393 | 20240906 | 135200 | 4203156000 | 29500 | 29550 | 29550 | 29500 | 79 |
| 394 | 20240906 | 135100 | 4200821800 | 29550 | 29600 | 29600 | 29500 | 265 |
| 395 | 20240906 | 135000 | 4192989850 | 29600 | 29550 | 29650 | 29550 | 463 |
| 396 | 20240906 | 134900 | 4179282450 | 29550 | 29550 | 29600 | 29550 | 169 |
| 397 | 20240906 | 134800 | 4174286750 | 29550 | 29600 | 29600 | 29550 | 106 |
| 398 | 20240906 | 134700 | 4171151850 | 29600 | 29600 | 29650 | 29550 | 224 |
| 399 | 20240906 | 134600 | 4164528000 | 29650 | 29550 | 29650 | 29550 | 290 |
| 400 | 20240906 | 134500 | 4155952600 | 29500 | 29500 | 29550 | 29500 | 222 |
| 401 | 20240906 | 134400 | 4149399200 | 29500 | 29550 | 29600 | 29500 | 463 |
| 402 | 20240906 | 134300 | 4135719650 | 29550 | 29550 | 29600 | 29550 | 111 |
| 403 | 20240906 | 134200 | 4132437250 | 29550 | 29550 | 29550 | 29500 | 104 |
| 404 | 20240906 | 134100 | 4129366800 | 29500 | 29550 | 29550 | 29500 | 187 |
| 405 | 20240906 | 134000 | 4123848300 | 29500 | 29600 | 29600 | 29500 | 242 |
| 406 | 20240906 | 133900 | 4116703150 | 29550 | 29550 | 29600 | 29550 | 115 |
| 407 | 20240906 | 133800 | 4113304650 | 29600 | 29550 | 29600 | 29550 | 181 |
| 408 | 20240906 | 133700 | 4107954450 | 29500 | 29500 | 29550 | 29500 | 35 |
| 409 | 20240906 | 133600 | 4106920400 | 29550 | 29500 | 29550 | 29500 | 219 |
| 410 | 20240906 | 133500 | 4100458000 | 29500 | 29500 | 29550 | 29500 | 98 |
| 411 | 20240906 | 133400 | 4097565350 | 29500 | 29550 | 29550 | 29500 | 44 |
| 412 | 20240906 | 133300 | 4096265250 | 29500 | 29500 | 29500 | 29500 | 113 |
| 413 | 20240906 | 133200 | 4092931750 | 29500 | 29550 | 29550 | 29500 | 113 |
| 414 | 20240906 | 133100 | 4089592700 | 29550 | 29500 | 29550 | 29500 | 48 |
| 415 | 20240906 | 133000 | 4088174850 | 29500 | 29500 | 29550 | 29500 | 86 |
| 416 | 20240906 | 132900 | 4085633650 | 29500 | 29500 | 29550 | 29500 | 173 |
| 417 | 20240906 | 132800 | 4080529400 | 29550 | 29500 | 29550 | 29500 | 323 |
| 418 | 20240906 | 132700 | 4070984850 | 29550 | 29500 | 29550 | 29500 | 85 |
| 419 | 20240906 | 132600 | 4068477300 | 29500 | 29550 | 29550 | 29500 | 57 |
| 420 | 20240906 | 132500 | 4066793400 | 29550 | 29550 | 29550 | 29550 | 155 |
| 421 | 20240906 | 132400 | 4062213150 | 29550 | 29600 | 29650 | 29500 | 811 |
| 422 | 20240906 | 132300 | 4038230550 | 29600 | 29500 | 29650 | 29500 | 1416 |
| 423 | 20240906 | 132200 | 3996386000 | 29500 | 29550 | 29550 | 29500 | 358 |
| 424 | 20240906 | 132100 | 3985822450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 425 | 20240906 | 132000 | 3985822450 | 29550 | 29550 | 29550 | 29500 | 286 |
| 426 | 20240906 | 131900 | 3977371200 | 29550 | 29550 | 29550 | 29500 | 82 |
| 427 | 20240906 | 131800 | 3974950900 | 29550 | 29650 | 29650 | 29550 | 588 |
| 428 | 20240906 | 131700 | 3957526350 | 29650 | 29550 | 29650 | 29550 | 263 |
| 429 | 20240906 | 131600 | 3949735250 | 29550 | 29550 | 29550 | 29550 | 57 |
| 430 | 20240906 | 131500 | 3948050900 | 29550 | 29550 | 29550 | 29550 | 101 |
| 431 | 20240906 | 131400 | 3945066350 | 29550 | 29550 | 29550 | 29550 | 7 |
| 432 | 20240906 | 131300 | 3944859500 | 29550 | 29550 | 29550 | 29550 | 53 |
| 433 | 20240906 | 131200 | 3943293350 | 29550 | 29600 | 29600 | 29550 | 2 |
| 434 | 20240906 | 131100 | 3943234200 | 29600 | 29600 | 29600 | 29550 | 179 |
| 435 | 20240906 | 131000 | 3937938300 | 29550 | 29500 | 29550 | 29450 | 1503 |
| 436 | 20240906 | 130900 | 3893611100 | 29500 | 29500 | 29500 | 29500 | 20 |
| 437 | 20240906 | 130800 | 3893021100 | 29500 | 29500 | 29550 | 29500 | 100 |
| 438 | 20240906 | 130700 | 3890068100 | 29500 | 29500 | 29500 | 29500 | 206 |
| 439 | 20240906 | 130600 | 3883991100 | 29500 | 29500 | 29500 | 29500 | 47 |
| 440 | 20240906 | 130500 | 3882604600 | 29500 | 29500 | 29500 | 29500 | 806 |
| 441 | 20240906 | 130400 | 3858827600 | 29500 | 29500 | 29550 | 29500 | 725 |
| 442 | 20240906 | 130300 | 3837440050 | 29550 | 29500 | 29550 | 29500 | 181 |
| 443 | 20240906 | 130200 | 3832094550 | 29550 | 29550 | 29550 | 29550 | 698 |
| 444 | 20240906 | 130100 | 3811468650 | 29550 | 29550 | 29550 | 29500 | 491 |
| 445 | 20240906 | 130000 | 3796962250 | 29500 | 29500 | 29550 | 29500 | 147 |
| 446 | 20240906 | 125900 | 3792625250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 447 | 20240906 | 125800 | 3792625250 | 29500 | 29450 | 29550 | 29450 | 22 |
| 448 | 20240906 | 125700 | 3791976500 | 29450 | 29500 | 29550 | 29450 | 180 |
| 449 | 20240906 | 125600 | 3786668700 | 29500 | 29500 | 29500 | 29500 | 27 |
| 450 | 20240906 | 125500 | 3785872200 | 29550 | 29500 | 29550 | 29500 | 39 |
| 451 | 20240906 | 125400 | 3784721100 | 29500 | 29550 | 29550 | 29500 | 270 |
| 452 | 20240906 | 125300 | 3776755900 | 29500 | 29500 | 29600 | 29500 | 400 |
| 453 | 20240906 | 125200 | 3764953450 | 29500 | 29450 | 29500 | 29450 | 2 |
| 454 | 20240906 | 125100 | 3764894500 | 29450 | 29450 | 29450 | 29450 | 355 |
| 455 | 20240906 | 125000 | 3754439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 456 | 20240906 | 124900 | 3754439750 | 29450 | 29450 | 29550 | 29450 | 611 |
| 457 | 20240906 | 124800 | 3736418800 | 29450 | 29550 | 29550 | 29450 | 1935 |
| 458 | 20240906 | 124700 | 3679432750 | 29500 | 29550 | 29550 | 29450 | 1049 |
| 459 | 20240906 | 124600 | 3648487000 | 29550 | 29550 | 29550 | 29500 | 2016 |
| 460 | 20240906 | 124500 | 3588962450 | 29550 | 29650 | 29650 | 29450 | 4436 |
| 461 | 20240906 | 124400 | 3457952200 | 29650 | 29650 | 29650 | 29650 | 0 |
| 462 | 20240906 | 124300 | 3457952200 | 29650 | 29700 | 29700 | 29650 | 9 |
| 463 | 20240906 | 124200 | 3457684950 | 29650 | 29600 | 29650 | 29600 | 392 |
| 464 | 20240906 | 124100 | 3446072250 | 29600 | 29600 | 29600 | 29600 | 7 |
| 465 | 20240906 | 124000 | 3445865050 | 29650 | 29650 | 29650 | 29650 | 185 |
| 466 | 20240906 | 123900 | 3440379800 | 29600 | 29550 | 29600 | 29550 | 1150 |
| 467 | 20240906 | 123800 | 3406352450 | 29550 | 29600 | 29600 | 29550 | 864 |
| 468 | 20240906 | 123700 | 3380780550 | 29550 | 29550 | 29600 | 29550 | 1460 |
| 469 | 20240906 | 123600 | 3337621900 | 29600 | 29600 | 29600 | 29550 | 214 |
| 470 | 20240906 | 123500 | 3331290150 | 29600 | 29600 | 29600 | 29600 | 321 |
| 471 | 20240906 | 123400 | 3321788550 | 29600 | 29650 | 29650 | 29600 | 216 |
| 472 | 20240906 | 123300 | 3315392450 | 29600 | 29600 | 29600 | 29600 | 501 |
| 473 | 20240906 | 123200 | 3300562850 | 29650 | 29650 | 29650 | 29600 | 2761 |
| 474 | 20240906 | 123100 | 3218793750 | 29650 | 29700 | 29700 | 29650 | 2071 |
| 475 | 20240906 | 123000 | 3157369950 | 29750 | 29700 | 29750 | 29700 | 119 |
| 476 | 20240906 | 122900 | 3153835600 | 29650 | 29700 | 29700 | 29650 | 92 |
| 477 | 20240906 | 122800 | 3151107250 | 29700 | 29700 | 29750 | 29700 | 373 |
| 478 | 20240906 | 122700 | 3140029100 | 29700 | 29700 | 29700 | 29700 | 121 |
| 479 | 20240906 | 122600 | 3136435400 | 29700 | 29700 | 29700 | 29700 | 64 |
| 480 | 20240906 | 122500 | 3134534600 | 29700 | 29700 | 29700 | 29700 | 31 |
| 481 | 20240906 | 122400 | 3133613900 | 29700 | 29750 | 29750 | 29700 | 116 |
| 482 | 20240906 | 122300 | 3130168650 | 29750 | 29750 | 29750 | 29750 | 167 |
| 483 | 20240906 | 122200 | 3125200400 | 29750 | 29750 | 29750 | 29750 | 494 |
| 484 | 20240906 | 122100 | 3110503900 | 29700 | 29700 | 29750 | 29700 | 271 |
| 485 | 20240906 | 122000 | 3102442050 | 29700 | 29800 | 29800 | 29700 | 340 |
| 486 | 20240906 | 121900 | 3092321650 | 29750 | 29750 | 29750 | 29750 | 1 |
| 487 | 20240906 | 121800 | 3092291900 | 29750 | 29750 | 29750 | 29750 | 124 |
| 488 | 20240906 | 121700 | 3088602900 | 29750 | 29750 | 29750 | 29750 | 227 |
| 489 | 20240906 | 121600 | 3081849650 | 29750 | 29800 | 29800 | 29750 | 70 |
| 490 | 20240906 | 121500 | 3079766900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 491 | 20240906 | 121400 | 3079766900 | 29800 | 29850 | 29850 | 29800 | 275 |
| 492 | 20240906 | 121300 | 3071562100 | 29850 | 29850 | 29850 | 29850 | 101 |
| 493 | 20240906 | 121200 | 3068547250 | 29850 | 29800 | 29850 | 29800 | 29 |
| 494 | 20240906 | 121100 | 3067681850 | 29800 | 29850 | 29850 | 29750 | 236 |
| 495 | 20240906 | 121000 | 3060646650 | 29800 | 29850 | 29850 | 29800 | 214 |
| 496 | 20240906 | 120900 | 3054258800 | 29850 | 29850 | 29850 | 29850 | 0 |
| 497 | 20240906 | 120800 | 3054258800 | 29850 | 29900 | 29900 | 29850 | 574 |
| 498 | 20240906 | 120700 | 3037109150 | 29950 | 29950 | 29950 | 29950 | 124 |
| 499 | 20240906 | 120600 | 3033395350 | 29900 | 29900 | 29950 | 29900 | 136 |
| 500 | 20240906 | 120500 | 3029328900 | 29900 | 29900 | 29900 | 29900 | 20 |
| 501 | 20240906 | 120400 | 3028730900 | 29900 | 29850 | 29900 | 29850 | 32 |
| 502 | 20240906 | 120300 | 3027774400 | 29900 | 29850 | 29900 | 29850 | 192 |
| 503 | 20240906 | 120200 | 3022042100 | 29800 | 29800 | 29850 | 29800 | 103 |
| 504 | 20240906 | 120100 | 3018972650 | 29850 | 29800 | 29900 | 29800 | 453 |
| 505 | 20240906 | 120000 | 3005460200 | 29700 | 29750 | 29750 | 29700 | 9 |
| 506 | 20240906 | 115900 | 3005192800 | 29750 | 29700 | 29800 | 29700 | 361 |
| 507 | 20240906 | 115800 | 2994446950 | 29800 | 29750 | 29800 | 29750 | 719 |
| 508 | 20240906 | 115700 | 2973028550 | 29750 | 29750 | 29750 | 29750 | 0 |
| 509 | 20240906 | 115600 | 2973028550 | 29750 | 29750 | 29750 | 29700 | 24 |
| 510 | 20240906 | 115500 | 2972314600 | 29750 | 29750 | 29750 | 29700 | 542 |
| 511 | 20240906 | 115400 | 2956192600 | 29800 | 29750 | 29800 | 29750 | 2 |
| 512 | 20240906 | 115300 | 2956133050 | 29750 | 29750 | 29750 | 29750 | 20 |
| 513 | 20240906 | 115200 | 2955538050 | 29750 | 29700 | 29750 | 29700 | 85 |
| 514 | 20240906 | 115100 | 2953012300 | 29700 | 29750 | 29800 | 29700 | 136 |
| 515 | 20240906 | 115000 | 2948968650 | 29750 | 29750 | 29750 | 29750 | 53 |
| 516 | 20240906 | 114900 | 2947391900 | 29800 | 29750 | 29800 | 29750 | 54 |
| 517 | 20240906 | 114800 | 2945785350 | 29750 | 29750 | 29750 | 29700 | 226 |
| 518 | 20240906 | 114700 | 2939064350 | 29750 | 29800 | 29800 | 29750 | 132 |
| 519 | 20240906 | 114600 | 2935132600 | 29800 | 29800 | 29800 | 29800 | 262 |
| 520 | 20240906 | 114500 | 2927325000 | 29800 | 29800 | 29800 | 29800 | 17 |
| 521 | 20240906 | 114400 | 2926818400 | 29800 | 29800 | 29850 | 29800 | 69 |
| 522 | 20240906 | 114300 | 2924761300 | 29850 | 29850 | 29850 | 29800 | 101 |
| 523 | 20240906 | 114200 | 2921746750 | 29850 | 29800 | 29850 | 29800 | 303 |
| 524 | 20240906 | 114100 | 2912715050 | 29750 | 29750 | 29750 | 29700 | 143 |
| 525 | 20240906 | 114000 | 2908463300 | 29750 | 29800 | 29800 | 29750 | 107 |
| 526 | 20240906 | 113900 | 2905278900 | 29800 | 29850 | 29850 | 29800 | 10 |
| 527 | 20240906 | 113800 | 2904980700 | 29850 | 29850 | 29850 | 29850 | 89 |
| 528 | 20240906 | 113700 | 2902324050 | 29850 | 29800 | 29850 | 29800 | 613 |
| 529 | 20240906 | 113600 | 2884028650 | 29800 | 29800 | 29800 | 29800 | 143 |
| 530 | 20240906 | 113500 | 2879767250 | 29800 | 29850 | 29850 | 29800 | 117 |
| 531 | 20240906 | 113400 | 2876275200 | 29850 | 29850 | 29850 | 29850 | 45 |
| 532 | 20240906 | 113300 | 2874931950 | 29850 | 29900 | 29900 | 29850 | 197 |
| 533 | 20240906 | 113200 | 2869051450 | 29850 | 29900 | 29900 | 29850 | 249 |
| 534 | 20240906 | 113100 | 2861618750 | 29850 | 29900 | 29900 | 29850 | 564 |
| 535 | 20240906 | 113000 | 2844780450 | 29850 | 29900 | 29900 | 29850 | 186 |
| 536 | 20240906 | 112900 | 2839222250 | 29950 | 30000 | 30000 | 29950 | 14 |
| 537 | 20240906 | 112800 | 2838802900 | 29950 | 29950 | 29950 | 29950 | 1 |
| 538 | 20240906 | 112700 | 2838772950 | 29950 | 29950 | 29950 | 29950 | 168 |
| 539 | 20240906 | 112600 | 2833741350 | 29950 | 29950 | 29950 | 29950 | 102 |
| 540 | 20240906 | 112500 | 2830686450 | 29950 | 29950 | 29950 | 29950 | 106 |
| 541 | 20240906 | 112400 | 2827511750 | 29900 | 29900 | 29900 | 29850 | 388 |
| 542 | 20240906 | 112300 | 2815913150 | 29950 | 29950 | 30000 | 29900 | 324 |
| 543 | 20240906 | 112200 | 2806200700 | 30000 | 30000 | 30000 | 30000 | 113 |
| 544 | 20240906 | 112100 | 2802810700 | 30000 | 30000 | 30000 | 30000 | 208 |
| 545 | 20240906 | 112000 | 2796570700 | 30000 | 29950 | 30000 | 29950 | 72 |
| 546 | 20240906 | 111900 | 2794410800 | 30000 | 30000 | 30000 | 29950 | 696 |
| 547 | 20240906 | 111800 | 2773557550 | 30050 | 29950 | 30050 | 29900 | 925 |
| 548 | 20240906 | 111700 | 2745847500 | 29950 | 29950 | 29950 | 29900 | 535 |
| 549 | 20240906 | 111600 | 2729835150 | 29950 | 29900 | 29950 | 29900 | 113 |
| 550 | 20240906 | 111500 | 2726456400 | 29850 | 29850 | 29850 | 29800 | 220 |
| 551 | 20240906 | 111400 | 2719891900 | 29850 | 29850 | 29850 | 29850 | 276 |
| 552 | 20240906 | 111300 | 2711653300 | 29850 | 29900 | 29900 | 29850 | 644 |
| 553 | 20240906 | 111200 | 2692429800 | 29850 | 29850 | 29850 | 29850 | 156 |
| 554 | 20240906 | 111100 | 2687773200 | 29850 | 29850 | 30000 | 29850 | 670 |
| 555 | 20240906 | 111000 | 2667731550 | 29850 | 29900 | 29950 | 29850 | 54 |
| 556 | 20240906 | 110900 | 2666117200 | 29900 | 29950 | 29950 | 29900 | 373 |
| 557 | 20240906 | 110800 | 2654950900 | 29950 | 29950 | 29950 | 29950 | 101 |
| 558 | 20240906 | 110700 | 2651925950 | 29950 | 30050 | 30050 | 29950 | 173 |
| 559 | 20240906 | 110600 | 2646733450 | 30050 | 29950 | 30050 | 29950 | 1184 |
| 560 | 20240906 | 110500 | 2611215000 | 29950 | 29900 | 29950 | 29900 | 566 |
| 561 | 20240906 | 110400 | 2594275150 | 29900 | 29900 | 29900 | 29900 | 201 |
| 562 | 20240906 | 110300 | 2588265250 | 29900 | 29850 | 29950 | 29850 | 1133 |
| 563 | 20240906 | 110200 | 2554421900 | 29800 | 29800 | 29850 | 29800 | 114 |
| 564 | 20240906 | 110100 | 2551024450 | 29800 | 29750 | 29800 | 29750 | 653 |
| 565 | 20240906 | 110000 | 2531570950 | 29750 | 29850 | 29850 | 29750 | 466 |
| 566 | 20240906 | 105900 | 2517693600 | 29800 | 29700 | 29800 | 29700 | 866 |
| 567 | 20240906 | 105800 | 2491933350 | 29650 | 29650 | 29650 | 29650 | 6 |
| 568 | 20240906 | 105700 | 2491755450 | 29650 | 29750 | 29750 | 29650 | 301 |
| 569 | 20240906 | 105600 | 2482815200 | 29650 | 29700 | 29700 | 29650 | 728 |
| 570 | 20240906 | 105500 | 2461194100 | 29750 | 29800 | 29800 | 29750 | 1172 |
| 571 | 20240906 | 105400 | 2426308450 | 29800 | 29850 | 29850 | 29800 | 351 |
| 572 | 20240906 | 105300 | 2415846650 | 29800 | 29800 | 29800 | 29750 | 425 |
| 573 | 20240906 | 105200 | 2403184800 | 29750 | 29850 | 29850 | 29750 | 846 |
| 574 | 20240906 | 105100 | 2377980950 | 29850 | 29900 | 29900 | 29850 | 894 |
| 575 | 20240906 | 105000 | 2351285050 | 29850 | 29800 | 29900 | 29800 | 1628 |
| 576 | 20240906 | 104900 | 2302676700 | 29850 | 29800 | 29850 | 29800 | 467 |
| 577 | 20240906 | 104800 | 2288757100 | 29750 | 29800 | 29800 | 29750 | 5 |
| 578 | 20240906 | 104700 | 2288608150 | 29800 | 29650 | 29800 | 29650 | 504 |
| 579 | 20240906 | 104600 | 2273618300 | 29700 | 29750 | 29750 | 29700 | 726 |
| 580 | 20240906 | 104500 | 2252034850 | 29800 | 29850 | 29850 | 29800 | 468 |
| 581 | 20240906 | 104400 | 2238079950 | 29850 | 29800 | 29900 | 29750 | 1129 |
| 582 | 20240906 | 104300 | 2204364950 | 29850 | 29800 | 29850 | 29800 | 239 |
| 583 | 20240906 | 104200 | 2197240800 | 29800 | 29750 | 29850 | 29750 | 132 |
| 584 | 20240906 | 104100 | 2193302250 | 29750 | 29800 | 29800 | 29750 | 58 |
| 585 | 20240906 | 104000 | 2191574100 | 29800 | 29700 | 29800 | 29700 | 100 |
| 586 | 20240906 | 103900 | 2188594250 | 29750 | 29650 | 29750 | 29650 | 349 |
| 587 | 20240906 | 103800 | 2178213750 | 29650 | 29700 | 29700 | 29650 | 728 |
| 588 | 20240906 | 103700 | 2156607000 | 29700 | 29750 | 29750 | 29700 | 62 |
| 589 | 20240906 | 103600 | 2154765450 | 29750 | 29800 | 29800 | 29700 | 493 |
| 590 | 20240906 | 103500 | 2140091350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 591 | 20240906 | 103400 | 2140091350 | 29800 | 29900 | 29900 | 29800 | 952 |
| 592 | 20240906 | 103300 | 2111634800 | 29900 | 29800 | 29900 | 29800 | 666 |
| 593 | 20240906 | 103200 | 2091737750 | 29800 | 29850 | 29850 | 29800 | 1599 |
| 594 | 20240906 | 103100 | 2044072550 | 29750 | 29700 | 29800 | 29700 | 609 |
| 595 | 20240906 | 103000 | 2025967700 | 29700 | 29750 | 29750 | 29700 | 745 |
| 596 | 20240906 | 102900 | 2003828550 | 29800 | 29950 | 29950 | 29800 | 434 |
| 597 | 20240906 | 102800 | 1990858500 | 29950 | 29900 | 30000 | 29900 | 1629 |
| 598 | 20240906 | 102700 | 1942073750 | 29850 | 29800 | 29850 | 29700 | 210 |
| 599 | 20240906 | 102600 | 1935808200 | 29800 | 29750 | 29800 | 29750 | 212 |
| 600 | 20240906 | 102500 | 1929496500 | 29750 | 29800 | 29800 | 29700 | 266 |
| 601 | 20240906 | 102400 | 1921580400 | 29800 | 29800 | 29850 | 29800 | 395 |
| 602 | 20240906 | 102300 | 1909793350 | 29800 | 29750 | 29800 | 29750 | 149 |
| 603 | 20240906 | 102200 | 1905353200 | 29750 | 29700 | 29750 | 29650 | 330 |
| 604 | 20240906 | 102100 | 1895554550 | 29700 | 29650 | 29750 | 29650 | 549 |
| 605 | 20240906 | 102000 | 1879245800 | 29700 | 29700 | 29700 | 29600 | 758 |
| 606 | 20240906 | 101900 | 1856773000 | 29750 | 29650 | 29750 | 29650 | 402 |
| 607 | 20240906 | 101800 | 1844847700 | 29600 | 29700 | 29700 | 29600 | 162 |
| 608 | 20240906 | 101700 | 1840037300 | 29650 | 29600 | 29700 | 29600 | 275 |
| 609 | 20240906 | 101600 | 1831881100 | 29600 | 29600 | 29700 | 29600 | 125 |
| 610 | 20240906 | 101500 | 1828175100 | 29600 | 29750 | 29750 | 29600 | 940 |
| 611 | 20240906 | 101400 | 1800245000 | 29800 | 29700 | 29800 | 29700 | 1098 |
| 612 | 20240906 | 101300 | 1767566650 | 29700 | 29700 | 29700 | 29650 | 809 |
| 613 | 20240906 | 101200 | 1743541950 | 29700 | 29700 | 29700 | 29700 | 254 |
| 614 | 20240906 | 101100 | 1735998150 | 29750 | 29750 | 29800 | 29750 | 1471 |
| 615 | 20240906 | 101000 | 1692208750 | 29700 | 29650 | 29700 | 29650 | 1083 |
| 616 | 20240906 | 100900 | 1660069000 | 29650 | 29700 | 29700 | 29550 | 1688 |
| 617 | 20240906 | 100800 | 1610050100 | 29750 | 29800 | 29800 | 29750 | 359 |
| 618 | 20240906 | 100700 | 1599366400 | 29850 | 29650 | 29850 | 29600 | 1206 |
| 619 | 20240906 | 100600 | 1563575300 | 29600 | 29650 | 29650 | 29600 | 283 |
| 620 | 20240906 | 100500 | 1555184850 | 29650 | 29700 | 29700 | 29550 | 2010 |
| 621 | 20240906 | 100400 | 1495601300 | 29700 | 29650 | 29700 | 29650 | 164 |
| 622 | 20240906 | 100300 | 1490731200 | 29650 | 29700 | 29700 | 29650 | 943 |
| 623 | 20240906 | 100200 | 1462757850 | 29750 | 29750 | 29750 | 29700 | 140 |
| 624 | 20240906 | 100100 | 1458599450 | 29750 | 29900 | 29900 | 29750 | 2020 |
| 625 | 20240906 | 100000 | 1398320950 | 29850 | 29900 | 29900 | 29850 | 490 |
| 626 | 20240906 | 095900 | 1383672600 | 29850 | 29800 | 29900 | 29800 | 365 |
| 627 | 20240906 | 095800 | 1372777800 | 29850 | 29850 | 29850 | 29750 | 1035 |
| 628 | 20240906 | 095700 | 1341929650 | 29850 | 29750 | 29850 | 29750 | 415 |
| 629 | 20240906 | 095600 | 1329543500 | 29750 | 29750 | 29800 | 29750 | 556 |
| 630 | 20240906 | 095500 | 1312991700 | 29750 | 29850 | 29850 | 29750 | 668 |
| 631 | 20240906 | 095400 | 1293097000 | 29850 | 29800 | 29900 | 29800 | 1342 |
| 632 | 20240906 | 095300 | 1253035950 | 29750 | 29750 | 29800 | 29750 | 254 |
| 633 | 20240906 | 095200 | 1245478450 | 29750 | 29800 | 29850 | 29750 | 917 |
| 634 | 20240906 | 095100 | 1218165300 | 29750 | 29800 | 29800 | 29700 | 591 |
| 635 | 20240906 | 095000 | 1200581200 | 29750 | 29700 | 29750 | 29650 | 3660 |
| 636 | 20240906 | 094900 | 1091877650 | 29700 | 29700 | 29700 | 29650 | 1517 |
| 637 | 20240906 | 094800 | 1046831950 | 29750 | 29800 | 29850 | 29700 | 1186 |
| 638 | 20240906 | 094700 | 1011513000 | 29800 | 29850 | 29850 | 29800 | 651 |
| 639 | 20240906 | 094600 | 992112800 | 29850 | 29900 | 29900 | 29850 | 524 |
| 640 | 20240906 | 094500 | 976471350 | 29850 | 29900 | 29900 | 29850 | 779 |
| 641 | 20240906 | 094400 | 953193850 | 29950 | 29900 | 29950 | 29900 | 8 |
| 642 | 20240906 | 094300 | 952954600 | 29900 | 29950 | 29950 | 29900 | 35 |
| 643 | 20240906 | 094200 | 951906800 | 29950 | 29950 | 29950 | 29950 | 127 |
| 644 | 20240906 | 094100 | 948103150 | 29950 | 29850 | 29950 | 29800 | 493 |
| 645 | 20240906 | 094000 | 933378800 | 29850 | 29900 | 29950 | 29850 | 145 |
| 646 | 20240906 | 093900 | 929050150 | 29900 | 29750 | 29950 | 29750 | 1131 |
| 647 | 20240906 | 093800 | 895287550 | 29750 | 29800 | 29850 | 29750 | 3380 |
| 648 | 20240906 | 093700 | 794637850 | 29800 | 29850 | 29850 | 29800 | 806 |
| 649 | 20240906 | 093600 | 770604650 | 29800 | 29800 | 29850 | 29750 | 1615 |
| 650 | 20240906 | 093500 | 722477100 | 29850 | 29950 | 29950 | 29850 | 3328 |
| 651 | 20240906 | 093400 | 623022700 | 29950 | 30000 | 30000 | 29950 | 814 |
| 652 | 20240906 | 093300 | 598643100 | 30000 | 30000 | 30000 | 30000 | 134 |
| 653 | 20240906 | 093200 | 594623100 | 30000 | 30050 | 30050 | 30000 | 113 |
| 654 | 20240906 | 093100 | 591232950 | 30050 | 30050 | 30050 | 30050 | 9 |
| 655 | 20240906 | 093000 | 590962500 | 30050 | 30050 | 30100 | 30050 | 305 |
| 656 | 20240906 | 092900 | 581795800 | 30050 | 30000 | 30100 | 30000 | 910 |
| 657 | 20240906 | 092800 | 554480750 | 29950 | 29950 | 29950 | 29950 | 528 |
| 658 | 20240906 | 092700 | 538667150 | 29950 | 29950 | 29950 | 29950 | 1224 |
| 659 | 20240906 | 092600 | 502008350 | 30000 | 30050 | 30050 | 30000 | 1532 |
| 660 | 20240906 | 092500 | 456045600 | 30050 | 30050 | 30050 | 30050 | 144 |
| 661 | 20240906 | 092400 | 451718400 | 30050 | 30100 | 30100 | 30050 | 306 |
| 662 | 20240906 | 092300 | 442523050 | 30050 | 30100 | 30100 | 30050 | 301 |
| 663 | 20240906 | 092200 | 433477800 | 30100 | 30100 | 30250 | 30100 | 674 |
| 664 | 20240906 | 092100 | 413185450 | 30100 | 30100 | 30100 | 30100 | 3 |
| 665 | 20240906 | 092000 | 413095150 | 30100 | 30200 | 30250 | 30100 | 1323 |
| 666 | 20240906 | 091900 | 373209400 | 30350 | 30250 | 30350 | 30200 | 73 |
| 667 | 20240906 | 091800 | 371003450 | 30200 | 30150 | 30200 | 30100 | 1167 |
| 668 | 20240906 | 091700 | 335852400 | 30200 | 30250 | 30250 | 30200 | 1562 |
| 669 | 20240906 | 091600 | 288648400 | 30300 | 30350 | 30400 | 30300 | 115 |
| 670 | 20240906 | 091500 | 285163150 | 30350 | 30350 | 30400 | 30300 | 75 |
| 671 | 20240906 | 091400 | 282884400 | 30350 | 30300 | 30350 | 30300 | 405 |
| 672 | 20240906 | 091300 | 270607400 | 30350 | 30400 | 30400 | 30300 | 447 |
| 673 | 20240906 | 091200 | 257043300 | 30400 | 30500 | 30550 | 30400 | 849 |
| 674 | 20240906 | 091100 | 231196350 | 30500 | 30600 | 30650 | 30500 | 426 |
| 675 | 20240906 | 091000 | 218173300 | 30600 | 30550 | 30650 | 30450 | 816 |
| 676 | 20240906 | 090900 | 193226850 | 30600 | 30500 | 30600 | 30450 | 734 |
| 677 | 20240906 | 090800 | 170841550 | 30450 | 30500 | 30550 | 30450 | 103 |
| 678 | 20240906 | 090700 | 167698100 | 30450 | 30450 | 30450 | 30400 | 440 |
| 679 | 20240906 | 090600 | 154313100 | 30450 | 30600 | 30600 | 30450 | 818 |
| 680 | 20240906 | 090500 | 129364800 | 30500 | 30400 | 30500 | 30350 | 310 |
| 681 | 20240906 | 090400 | 119942400 | 30400 | 30500 | 30500 | 30350 | 145 |
| 682 | 20240906 | 090300 | 115530000 | 30500 | 30250 | 30500 | 30250 | 211 |
| 683 | 20240906 | 090200 | 109109800 | 30200 | 30150 | 30250 | 30150 | 730 |
| 684 | 20240906 | 090100 | 87075300 | 30200 | 30300 | 30300 | 30150 | 1140 |
| 685 | 20240906 | 090000 | 52594200 | 30300 | 30250 | 30350 | 30250 | 1737 |