35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 200400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 2286 |
| 3 | 20240910 | 200300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20240910 | 200200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20240910 | 200100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20240910 | 200000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20240910 | 195900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20240910 | 195800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20240910 | 195700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20240910 | 195600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20240910 | 195500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20240910 | 195400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20240910 | 195300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20240910 | 195200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20240910 | 195100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20240910 | 195000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20240910 | 194900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20240910 | 194800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20240910 | 194700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20240910 | 194600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20240910 | 194500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20240910 | 194400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20240910 | 194300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20240910 | 194200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20240910 | 194100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20240910 | 194000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20240910 | 193900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20240910 | 193800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20240910 | 193700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20240910 | 193600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20240910 | 193500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20240910 | 193400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 2286 |
| 33 | 20240910 | 193300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20240910 | 193200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20240910 | 193100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20240910 | 193000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20240910 | 192900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20240910 | 192800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20240910 | 192700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20240910 | 192600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20240910 | 192500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20240910 | 192400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20240910 | 192300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20240910 | 192200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20240910 | 192100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20240910 | 192000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20240910 | 191900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20240910 | 191800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20240910 | 191700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20240910 | 191600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20240910 | 191500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20240910 | 191400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20240910 | 191300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20240910 | 191200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20240910 | 191100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20240910 | 191000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20240910 | 190900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20240910 | 190800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20240910 | 190700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20240910 | 190600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20240910 | 190500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20240910 | 190400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 2286 |
| 63 | 20240910 | 190300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20240910 | 190200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20240910 | 190100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20240910 | 190000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20240910 | 185900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20240910 | 185800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20240910 | 185700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20240910 | 185600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20240910 | 185500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20240910 | 185400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20240910 | 185300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20240910 | 185200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20240910 | 185100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20240910 | 185000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20240910 | 184900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20240910 | 184800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20240910 | 184700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20240910 | 184600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20240910 | 184500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20240910 | 184400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20240910 | 184300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20240910 | 184200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20240910 | 184100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20240910 | 184000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20240910 | 183900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20240910 | 183800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20240910 | 183700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20240910 | 183600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20240910 | 183500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20240910 | 183400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 2286 |
| 93 | 20240910 | 183300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20240910 | 183200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20240910 | 183100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20240910 | 183000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20240910 | 182900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20240910 | 182800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20240910 | 182700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20240910 | 182600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20240910 | 182500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20240910 | 182400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20240910 | 182300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20240910 | 182200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20240910 | 182100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20240910 | 182000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20240910 | 181900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20240910 | 181800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20240910 | 181700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20240910 | 181600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20240910 | 181500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20240910 | 181400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20240910 | 181300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20240910 | 181200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20240910 | 181100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20240910 | 181000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20240910 | 180900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20240910 | 180800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20240910 | 180700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20240910 | 180600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20240910 | 180500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20240910 | 180400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 2286 |
| 123 | 20240910 | 180300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20240910 | 180200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20240910 | 180100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20240910 | 180000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20240910 | 175900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20240910 | 175800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20240910 | 175700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20240910 | 175600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20240910 | 175500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20240910 | 175400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20240910 | 175300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20240910 | 175200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20240910 | 175100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20240910 | 175000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20240910 | 174900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20240910 | 174800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20240910 | 174700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20240910 | 174600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20240910 | 174500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20240910 | 174400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20240910 | 174300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20240910 | 174200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20240910 | 174100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20240910 | 174000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20240910 | 173900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20240910 | 173800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20240910 | 173700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20240910 | 173600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20240910 | 173500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20240910 | 173400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 2286 |
| 153 | 20240910 | 173300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20240910 | 173200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20240910 | 173100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20240910 | 173000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20240910 | 172900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20240910 | 172800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20240910 | 172700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20240910 | 172600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20240910 | 172500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20240910 | 172400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20240910 | 172300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20240910 | 172200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20240910 | 172100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20240910 | 172000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20240910 | 171900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20240910 | 171800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20240910 | 171700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20240910 | 171600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20240910 | 171500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20240910 | 171400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20240910 | 171300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20240910 | 171200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20240910 | 171100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20240910 | 171000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20240910 | 170900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20240910 | 170800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20240910 | 170700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20240910 | 170600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20240910 | 170500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20240910 | 170400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 2286 |
| 183 | 20240910 | 170300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20240910 | 170200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20240910 | 170100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20240910 | 170000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20240910 | 165900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20240910 | 165800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20240910 | 165700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20240910 | 165600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20240910 | 165500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20240910 | 165400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20240910 | 165300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20240910 | 165200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20240910 | 165100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20240910 | 165000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20240910 | 164900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20240910 | 164800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20240910 | 164700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20240910 | 164600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20240910 | 164500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20240910 | 164400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20240910 | 164300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20240910 | 164200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20240910 | 164100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20240910 | 164000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20240910 | 163900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20240910 | 163800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20240910 | 163700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20240910 | 163600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20240910 | 163500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20240910 | 163400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 2286 |
| 213 | 20240910 | 163300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20240910 | 163200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20240910 | 163100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20240910 | 163000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20240910 | 162900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20240910 | 162800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20240910 | 162700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20240910 | 162600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20240910 | 162500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20240910 | 162400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20240910 | 162300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20240910 | 162200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20240910 | 162100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20240910 | 162000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20240910 | 161900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20240910 | 161800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20240910 | 161700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20240910 | 161600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20240910 | 161500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20240910 | 161400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20240910 | 161300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20240910 | 161200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20240910 | 161100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20240910 | 161000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20240910 | 160900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20240910 | 160800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 239 | 20240910 | 160700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 240 | 20240910 | 160600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20240910 | 160500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20240910 | 160400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 2286 |
| 243 | 20240910 | 160300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20240910 | 160200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 245 | 20240910 | 160100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 246 | 20240910 | 160000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 247 | 20240910 | 155900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 248 | 20240910 | 155800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 249 | 20240910 | 155700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 250 | 20240910 | 155600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 251 | 20240910 | 155500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 252 | 20240910 | 155400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 253 | 20240910 | 155300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 254 | 20240910 | 155200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 255 | 20240910 | 155100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 256 | 20240910 | 155000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 257 | 20240910 | 154900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 258 | 20240910 | 154800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 259 | 20240910 | 154700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 260 | 20240910 | 154600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 261 | 20240910 | 154500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 262 | 20240910 | 154400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 263 | 20240910 | 154300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 264 | 20240910 | 154200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 265 | 20240910 | 154100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 266 | 20240910 | 154000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 267 | 20240910 | 153900 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 268 | 20240910 | 153800 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 269 | 20240910 | 153700 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 270 | 20240910 | 153600 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 271 | 20240910 | 153500 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 272 | 20240910 | 153400 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 2286 |
| 273 | 20240910 | 153300 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 274 | 20240910 | 153200 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 275 | 20240910 | 153100 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 276 | 20240910 | 153000 | 7882682950 | 32850 | 32850 | 32850 | 32850 | 2286 |
| 277 | 20240910 | 152900 | 7807587850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 278 | 20240910 | 152800 | 7807587850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 279 | 20240910 | 152700 | 7807587850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 280 | 20240910 | 152600 | 7807587850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 281 | 20240910 | 152500 | 7807587850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 282 | 20240910 | 152400 | 7807587850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 283 | 20240910 | 152300 | 7807587850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 284 | 20240910 | 152200 | 7807587850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 285 | 20240910 | 152100 | 7807587850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 286 | 20240910 | 152000 | 7807587850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 287 | 20240910 | 151900 | 7807587850 | 32750 | 32700 | 32750 | 32700 | 130 |
| 288 | 20240910 | 151800 | 7803333950 | 32650 | 32700 | 32750 | 32650 | 676 |
| 289 | 20240910 | 151700 | 7781221750 | 32700 | 32750 | 32750 | 32700 | 2869 |
| 290 | 20240910 | 151600 | 7687382100 | 32700 | 32750 | 32750 | 32700 | 264 |
| 291 | 20240910 | 151500 | 7678740600 | 32700 | 32750 | 32750 | 32700 | 334 |
| 292 | 20240910 | 151400 | 7667802800 | 32750 | 32700 | 32750 | 32700 | 37 |
| 293 | 20240910 | 151300 | 7666591750 | 32800 | 32750 | 32800 | 32700 | 941 |
| 294 | 20240910 | 151200 | 7635790150 | 32750 | 32700 | 32750 | 32700 | 499 |
| 295 | 20240910 | 151100 | 7619451400 | 32700 | 32700 | 32750 | 32700 | 362 |
| 296 | 20240910 | 151000 | 7607613900 | 32700 | 32700 | 32700 | 32650 | 468 |
| 297 | 20240910 | 150900 | 7592310400 | 32700 | 32700 | 32750 | 32700 | 305 |
| 298 | 20240910 | 150800 | 7582325900 | 32750 | 32650 | 32750 | 32650 | 354 |
| 299 | 20240910 | 150700 | 7570749600 | 32700 | 32650 | 32700 | 32650 | 111 |
| 300 | 20240910 | 150600 | 7567124900 | 32700 | 32700 | 32700 | 32700 | 229 |
| 301 | 20240910 | 150500 | 7559636600 | 32700 | 32650 | 32700 | 32650 | 123 |
| 302 | 20240910 | 150400 | 7555620150 | 32700 | 32700 | 32700 | 32650 | 195 |
| 303 | 20240910 | 150300 | 7549247300 | 32700 | 32750 | 32750 | 32700 | 1526 |
| 304 | 20240910 | 150200 | 7499308550 | 32750 | 32750 | 32800 | 32750 | 170 |
| 305 | 20240910 | 150100 | 7493738550 | 32750 | 32750 | 32750 | 32750 | 21 |
| 306 | 20240910 | 150000 | 7493050800 | 32700 | 32700 | 32750 | 32700 | 894 |
| 307 | 20240910 | 145900 | 7463775800 | 32700 | 32750 | 32750 | 32700 | 1043 |
| 308 | 20240910 | 145800 | 7429617800 | 32800 | 32700 | 32800 | 32700 | 139 |
| 309 | 20240910 | 145700 | 7425069000 | 32750 | 32750 | 32800 | 32750 | 269 |
| 310 | 20240910 | 145600 | 7416257200 | 32750 | 32750 | 32800 | 32700 | 514 |
| 311 | 20240910 | 145500 | 7399423350 | 32750 | 32700 | 32750 | 32700 | 181 |
| 312 | 20240910 | 145400 | 7393495750 | 32700 | 32700 | 32750 | 32700 | 346 |
| 313 | 20240910 | 145300 | 7382179950 | 32750 | 32750 | 32750 | 32700 | 241 |
| 314 | 20240910 | 145200 | 7374291800 | 32700 | 32750 | 32750 | 32700 | 4 |
| 315 | 20240910 | 145100 | 7374160900 | 32700 | 32700 | 32750 | 32700 | 7 |
| 316 | 20240910 | 145000 | 7373931850 | 32750 | 32750 | 32800 | 32750 | 207 |
| 317 | 20240910 | 144900 | 7367150100 | 32800 | 32700 | 32800 | 32700 | 91 |
| 318 | 20240910 | 144800 | 7364168050 | 32750 | 32750 | 32800 | 32750 | 154 |
| 319 | 20240910 | 144700 | 7359121850 | 32700 | 32750 | 32800 | 32700 | 191 |
| 320 | 20240910 | 144600 | 7352865150 | 32850 | 32750 | 32850 | 32750 | 62 |
| 321 | 20240910 | 144500 | 7350829400 | 32850 | 32750 | 32850 | 32750 | 502 |
| 322 | 20240910 | 144400 | 7334384000 | 32750 | 32700 | 32750 | 32700 | 68 |
| 323 | 20240910 | 144300 | 7332160300 | 32750 | 32750 | 32750 | 32750 | 1 |
| 324 | 20240910 | 144200 | 7332127550 | 32800 | 32750 | 32800 | 32750 | 831 |
| 325 | 20240910 | 144100 | 7304886250 | 32750 | 32750 | 32800 | 32750 | 354 |
| 326 | 20240910 | 144000 | 7293290500 | 32700 | 32700 | 32700 | 32700 | 1 |
| 327 | 20240910 | 143900 | 7293257800 | 32750 | 32750 | 32750 | 32750 | 127 |
| 328 | 20240910 | 143800 | 7289098550 | 32750 | 32800 | 32800 | 32750 | 160 |
| 329 | 20240910 | 143700 | 7283858400 | 32800 | 32850 | 32850 | 32750 | 1338 |
| 330 | 20240910 | 143600 | 7239979950 | 32850 | 32850 | 32900 | 32850 | 813 |
| 331 | 20240910 | 143500 | 7213270500 | 32800 | 32800 | 32850 | 32800 | 174 |
| 332 | 20240910 | 143400 | 7207556950 | 32850 | 32800 | 32850 | 32800 | 85 |
| 333 | 20240910 | 143300 | 7204765250 | 32850 | 32800 | 32850 | 32800 | 548 |
| 334 | 20240910 | 143200 | 7186789350 | 32800 | 32800 | 32850 | 32800 | 263 |
| 335 | 20240910 | 143100 | 7178160500 | 32800 | 32800 | 32850 | 32800 | 299 |
| 336 | 20240910 | 143000 | 7168351650 | 32800 | 32800 | 32850 | 32800 | 252 |
| 337 | 20240910 | 142900 | 7160084550 | 32800 | 32800 | 32850 | 32800 | 479 |
| 338 | 20240910 | 142800 | 7144370850 | 32750 | 32750 | 32800 | 32750 | 94 |
| 339 | 20240910 | 142700 | 7141290600 | 32800 | 32750 | 32800 | 32750 | 52 |
| 340 | 20240910 | 142600 | 7139585050 | 32800 | 32800 | 32800 | 32750 | 57 |
| 341 | 20240910 | 142500 | 7137715500 | 32750 | 32750 | 32750 | 32750 | 53 |
| 342 | 20240910 | 142400 | 7135979750 | 32750 | 32750 | 32800 | 32750 | 577 |
| 343 | 20240910 | 142300 | 7117068200 | 32750 | 32700 | 32750 | 32700 | 538 |
| 344 | 20240910 | 142200 | 7099448800 | 32750 | 32800 | 32800 | 32750 | 484 |
| 345 | 20240910 | 142100 | 7083595500 | 32750 | 32750 | 32800 | 32750 | 49 |
| 346 | 20240910 | 142000 | 7081988400 | 32800 | 32750 | 32800 | 32700 | 379 |
| 347 | 20240910 | 141900 | 7069573400 | 32750 | 32750 | 32800 | 32750 | 136 |
| 348 | 20240910 | 141800 | 7065117550 | 32750 | 32750 | 32800 | 32750 | 244 |
| 349 | 20240910 | 141700 | 7057124550 | 32800 | 32800 | 32800 | 32750 | 96 |
| 350 | 20240910 | 141600 | 7053976550 | 32750 | 32750 | 32750 | 32750 | 149 |
| 351 | 20240910 | 141500 | 7049096800 | 32750 | 32800 | 32800 | 32750 | 475 |
| 352 | 20240910 | 141400 | 7033533650 | 32750 | 32750 | 32750 | 32750 | 42 |
| 353 | 20240910 | 141300 | 7032158150 | 32800 | 32750 | 32800 | 32750 | 283 |
| 354 | 20240910 | 141200 | 7022884450 | 32750 | 32800 | 32800 | 32750 | 35 |
| 355 | 20240910 | 141100 | 7021736500 | 32750 | 32750 | 32800 | 32750 | 150 |
| 356 | 20240910 | 141000 | 7016821900 | 32700 | 32800 | 32800 | 32700 | 71 |
| 357 | 20240910 | 140900 | 7014494750 | 32750 | 32800 | 32850 | 32750 | 409 |
| 358 | 20240910 | 140800 | 7001094350 | 32750 | 32800 | 32850 | 32750 | 71 |
| 359 | 20240910 | 140700 | 6998763700 | 32850 | 32800 | 32850 | 32700 | 83 |
| 360 | 20240910 | 140600 | 6996037450 | 32750 | 32800 | 32850 | 32750 | 413 |
| 361 | 20240910 | 140500 | 6982502250 | 32750 | 32750 | 32800 | 32750 | 297 |
| 362 | 20240910 | 140400 | 6972773600 | 32800 | 32750 | 32800 | 32750 | 36 |
| 363 | 20240910 | 140300 | 6971592950 | 32750 | 32800 | 32850 | 32750 | 1282 |
| 364 | 20240910 | 140200 | 6929571600 | 32850 | 32800 | 32850 | 32750 | 93 |
| 365 | 20240910 | 140100 | 6926519700 | 32800 | 32800 | 32800 | 32750 | 99 |
| 366 | 20240910 | 140000 | 6923272600 | 32800 | 32850 | 32850 | 32750 | 101 |
| 367 | 20240910 | 135900 | 6919957400 | 32800 | 32750 | 32850 | 32750 | 716 |
| 368 | 20240910 | 135800 | 6896468450 | 32850 | 32750 | 32850 | 32750 | 238 |
| 369 | 20240910 | 135700 | 6888657200 | 32850 | 32750 | 32850 | 32750 | 271 |
| 370 | 20240910 | 135600 | 6879764450 | 32800 | 32750 | 32800 | 32700 | 149 |
| 371 | 20240910 | 135500 | 6874882250 | 32700 | 32700 | 32750 | 32700 | 12 |
| 372 | 20240910 | 135400 | 6874489750 | 32700 | 32700 | 32700 | 32700 | 4 |
| 373 | 20240910 | 135300 | 6874358950 | 32650 | 32650 | 32750 | 32650 | 100 |
| 374 | 20240910 | 135200 | 6871084300 | 32650 | 32700 | 32750 | 32650 | 419 |
| 375 | 20240910 | 135100 | 6857379750 | 32700 | 32700 | 32700 | 32700 | 20 |
| 376 | 20240910 | 135000 | 6856725750 | 32750 | 32700 | 32750 | 32700 | 106 |
| 377 | 20240910 | 134900 | 6853259450 | 32700 | 32650 | 32700 | 32650 | 705 |
| 378 | 20240910 | 134800 | 6830206000 | 32600 | 32600 | 32650 | 32600 | 232 |
| 379 | 20240910 | 134700 | 6822640250 | 32600 | 32650 | 32650 | 32600 | 73 |
| 380 | 20240910 | 134600 | 6820259950 | 32600 | 32550 | 32600 | 32550 | 114 |
| 381 | 20240910 | 134500 | 6816549100 | 32650 | 32500 | 32650 | 32500 | 177 |
| 382 | 20240910 | 134400 | 6810781000 | 32500 | 32550 | 32550 | 32500 | 1298 |
| 383 | 20240910 | 134300 | 6768564950 | 32550 | 32600 | 32650 | 32500 | 553 |
| 384 | 20240910 | 134200 | 6750555000 | 32600 | 32600 | 32600 | 32600 | 380 |
| 385 | 20240910 | 134100 | 6738167000 | 32600 | 32700 | 32700 | 32600 | 1001 |
| 386 | 20240910 | 134000 | 6705454050 | 32700 | 32700 | 32750 | 32700 | 11 |
| 387 | 20240910 | 133900 | 6705094200 | 32750 | 32750 | 32750 | 32700 | 98 |
| 388 | 20240910 | 133800 | 6701884800 | 32750 | 32700 | 32750 | 32700 | 4 |
| 389 | 20240910 | 133700 | 6701753950 | 32750 | 32950 | 32950 | 32750 | 1080 |
| 390 | 20240910 | 133600 | 6666352850 | 32800 | 32800 | 32900 | 32800 | 42 |
| 391 | 20240910 | 133500 | 6664971900 | 32800 | 32750 | 32850 | 32750 | 701 |
| 392 | 20240910 | 133400 | 6641968100 | 32750 | 32750 | 32750 | 32750 | 387 |
| 393 | 20240910 | 133300 | 6629293850 | 32800 | 32750 | 32800 | 32750 | 6 |
| 394 | 20240910 | 133200 | 6629097250 | 32800 | 32800 | 32800 | 32750 | 123 |
| 395 | 20240910 | 133100 | 6625067700 | 32800 | 32750 | 32800 | 32750 | 72 |
| 396 | 20240910 | 133000 | 6622709650 | 32750 | 32800 | 32800 | 32750 | 811 |
| 397 | 20240910 | 132900 | 6596109050 | 32800 | 32850 | 32850 | 32800 | 3 |
| 398 | 20240910 | 132800 | 6596010600 | 32850 | 32850 | 32950 | 32850 | 628 |
| 399 | 20240910 | 132700 | 6575365600 | 32850 | 32850 | 32900 | 32850 | 305 |
| 400 | 20240910 | 132600 | 6565331550 | 32850 | 32850 | 32900 | 32850 | 54 |
| 401 | 20240910 | 132500 | 6563555150 | 32850 | 32800 | 32850 | 32800 | 43 |
| 402 | 20240910 | 132400 | 6562143700 | 32800 | 32800 | 32800 | 32800 | 105 |
| 403 | 20240910 | 132300 | 6558699700 | 32800 | 32850 | 32850 | 32800 | 328 |
| 404 | 20240910 | 132200 | 6547935450 | 32850 | 32800 | 32850 | 32800 | 158 |
| 405 | 20240910 | 132100 | 6542750450 | 32800 | 32750 | 32800 | 32750 | 210 |
| 406 | 20240910 | 132000 | 6535862600 | 32800 | 32750 | 32800 | 32750 | 23 |
| 407 | 20240910 | 131900 | 6535108700 | 32700 | 32700 | 32700 | 32700 | 4 |
| 408 | 20240910 | 131800 | 6534977900 | 32700 | 32750 | 32750 | 32700 | 518 |
| 409 | 20240910 | 131700 | 6518013650 | 32750 | 32750 | 32750 | 32750 | 5 |
| 410 | 20240910 | 131600 | 6517849900 | 32750 | 32800 | 32800 | 32750 | 322 |
| 411 | 20240910 | 131500 | 6507289450 | 32750 | 32650 | 32800 | 32650 | 425 |
| 412 | 20240910 | 131400 | 6493387000 | 32650 | 32550 | 32650 | 32550 | 687 |
| 413 | 20240910 | 131300 | 6470979950 | 32550 | 32550 | 32550 | 32550 | 141 |
| 414 | 20240910 | 131200 | 6466390400 | 32550 | 32650 | 32650 | 32550 | 412 |
| 415 | 20240910 | 131100 | 6452960900 | 32650 | 32600 | 32650 | 32600 | 599 |
| 416 | 20240910 | 131000 | 6433429650 | 32600 | 32650 | 32700 | 32550 | 833 |
| 417 | 20240910 | 130900 | 6406303450 | 32750 | 32700 | 32750 | 32550 | 2327 |
| 418 | 20240910 | 130800 | 6330314000 | 32750 | 32700 | 32750 | 32700 | 433 |
| 419 | 20240910 | 130700 | 6316133350 | 32750 | 32800 | 32800 | 32750 | 762 |
| 420 | 20240910 | 130600 | 6291176650 | 32750 | 32800 | 32800 | 32750 | 323 |
| 421 | 20240910 | 130500 | 6280595000 | 32800 | 32800 | 32800 | 32750 | 411 |
| 422 | 20240910 | 130400 | 6267114300 | 32800 | 32850 | 32850 | 32800 | 3222 |
| 423 | 20240910 | 130300 | 6161425850 | 32850 | 32800 | 32850 | 32800 | 147 |
| 424 | 20240910 | 130200 | 6156597800 | 32800 | 32850 | 32850 | 32800 | 136 |
| 425 | 20240910 | 130100 | 6152130450 | 32850 | 33000 | 33000 | 32850 | 2350 |
| 426 | 20240910 | 130000 | 6074840050 | 32950 | 33150 | 33150 | 32950 | 63 |
| 427 | 20240910 | 125900 | 6072752000 | 33150 | 33000 | 33150 | 32950 | 260 |
| 428 | 20240910 | 125800 | 6064163400 | 33000 | 32950 | 33000 | 32950 | 46 |
| 429 | 20240910 | 125700 | 6062646000 | 32950 | 32900 | 32950 | 32900 | 275 |
| 430 | 20240910 | 125600 | 6053593100 | 32950 | 33000 | 33000 | 32950 | 507 |
| 431 | 20240910 | 125500 | 6036881900 | 33000 | 33050 | 33050 | 33000 | 235 |
| 432 | 20240910 | 125400 | 6029124300 | 33050 | 33050 | 33050 | 33000 | 61 |
| 433 | 20240910 | 125300 | 6027108700 | 33050 | 33000 | 33050 | 33000 | 71 |
| 434 | 20240910 | 125200 | 6024763700 | 32950 | 33050 | 33050 | 32950 | 81 |
| 435 | 20240910 | 125100 | 6022086850 | 32950 | 33000 | 33000 | 32950 | 74 |
| 436 | 20240910 | 125000 | 6019644950 | 32950 | 32900 | 33000 | 32900 | 103 |
| 437 | 20240910 | 124900 | 6016249450 | 33000 | 33150 | 33150 | 32950 | 2494 |
| 438 | 20240910 | 124800 | 5933938250 | 33050 | 33150 | 33150 | 33000 | 54 |
| 439 | 20240910 | 124700 | 5932150600 | 33000 | 33000 | 33050 | 33000 | 361 |
| 440 | 20240910 | 124600 | 5920234000 | 33050 | 33050 | 33100 | 33000 | 48 |
| 441 | 20240910 | 124500 | 5918646150 | 33000 | 33050 | 33100 | 33000 | 65 |
| 442 | 20240910 | 124400 | 5916495600 | 33050 | 33050 | 33150 | 33000 | 413 |
| 443 | 20240910 | 124300 | 5902837800 | 33050 | 33050 | 33050 | 33000 | 186 |
| 444 | 20240910 | 124200 | 5896691200 | 33050 | 33050 | 33050 | 33000 | 81 |
| 445 | 20240910 | 124100 | 5894015050 | 33050 | 33000 | 33050 | 33000 | 469 |
| 446 | 20240910 | 124000 | 5878516250 | 32950 | 32950 | 33050 | 32950 | 206 |
| 447 | 20240910 | 123900 | 5871716900 | 32950 | 33000 | 33000 | 32950 | 294 |
| 448 | 20240910 | 123800 | 5862015000 | 33000 | 33100 | 33100 | 33000 | 258 |
| 449 | 20240910 | 123700 | 5853480150 | 33100 | 33150 | 33200 | 33100 | 442 |
| 450 | 20240910 | 123600 | 5838829150 | 33150 | 33200 | 33200 | 33100 | 46 |
| 451 | 20240910 | 123500 | 5837303650 | 33200 | 33200 | 33200 | 33150 | 325 |
| 452 | 20240910 | 123400 | 5826523200 | 33200 | 33150 | 33200 | 33100 | 391 |
| 453 | 20240910 | 123300 | 5813560750 | 33150 | 33150 | 33150 | 33100 | 145 |
| 454 | 20240910 | 123200 | 5808754150 | 33150 | 33150 | 33150 | 33050 | 1360 |
| 455 | 20240910 | 123100 | 5763788850 | 33100 | 33050 | 33100 | 33050 | 356 |
| 456 | 20240910 | 123000 | 5752005350 | 33100 | 33050 | 33100 | 33050 | 191 |
| 457 | 20240910 | 122900 | 5745690150 | 33100 | 33100 | 33100 | 33050 | 134 |
| 458 | 20240910 | 122800 | 5741254850 | 33100 | 33050 | 33100 | 33000 | 342 |
| 459 | 20240910 | 122700 | 5729942100 | 33000 | 33000 | 33000 | 33000 | 7 |
| 460 | 20240910 | 122600 | 5729711100 | 33050 | 32950 | 33050 | 32900 | 1266 |
| 461 | 20240910 | 122500 | 5687989500 | 32900 | 32950 | 32950 | 32900 | 307 |
| 462 | 20240910 | 122400 | 5677874050 | 32950 | 33000 | 33000 | 32950 | 162 |
| 463 | 20240910 | 122300 | 5672531100 | 32950 | 32900 | 33000 | 32900 | 122 |
| 464 | 20240910 | 122200 | 5668510200 | 32900 | 33000 | 33000 | 32850 | 405 |
| 465 | 20240910 | 122100 | 5655179450 | 32950 | 32900 | 32950 | 32850 | 157 |
| 466 | 20240910 | 122000 | 5650011350 | 32900 | 32900 | 32900 | 32850 | 24 |
| 467 | 20240910 | 121900 | 5649221850 | 32850 | 32850 | 32900 | 32850 | 55 |
| 468 | 20240910 | 121800 | 5647414550 | 32900 | 32850 | 32900 | 32850 | 476 |
| 469 | 20240910 | 121700 | 5631775450 | 32850 | 32900 | 32900 | 32850 | 24 |
| 470 | 20240910 | 121600 | 5630986050 | 32850 | 32850 | 32850 | 32850 | 4 |
| 471 | 20240910 | 121500 | 5630854650 | 32850 | 32850 | 32850 | 32850 | 250 |
| 472 | 20240910 | 121400 | 5622642150 | 32850 | 32900 | 32900 | 32850 | 151 |
| 473 | 20240910 | 121300 | 5617676850 | 32900 | 32900 | 32900 | 32900 | 328 |
| 474 | 20240910 | 121200 | 5606885650 | 32900 | 32950 | 32950 | 32900 | 19 |
| 475 | 20240910 | 121100 | 5606260450 | 32950 | 32900 | 32950 | 32900 | 81 |
| 476 | 20240910 | 121000 | 5603591850 | 32900 | 32900 | 32900 | 32900 | 34 |
| 477 | 20240910 | 120900 | 5602473250 | 32900 | 32900 | 32900 | 32900 | 309 |
| 478 | 20240910 | 120800 | 5592307150 | 32900 | 32900 | 32900 | 32900 | 76 |
| 479 | 20240910 | 120700 | 5589806750 | 32900 | 32900 | 32900 | 32900 | 116 |
| 480 | 20240910 | 120600 | 5585990350 | 32900 | 32900 | 32900 | 32900 | 141 |
| 481 | 20240910 | 120500 | 5581351450 | 32900 | 32950 | 33000 | 32900 | 163 |
| 482 | 20240910 | 120400 | 5575980650 | 32950 | 33000 | 33000 | 32950 | 961 |
| 483 | 20240910 | 120300 | 5544314300 | 33000 | 32900 | 33000 | 32850 | 629 |
| 484 | 20240910 | 120200 | 5523615850 | 32950 | 32950 | 32950 | 32900 | 100 |
| 485 | 20240910 | 120100 | 5520320950 | 32950 | 32900 | 32950 | 32850 | 249 |
| 486 | 20240910 | 120000 | 5512126800 | 32850 | 32850 | 32900 | 32850 | 117 |
| 487 | 20240910 | 115900 | 5508280650 | 32900 | 32850 | 32900 | 32850 | 3 |
| 488 | 20240910 | 115800 | 5508182050 | 32900 | 32850 | 32900 | 32850 | 7 |
| 489 | 20240910 | 115700 | 5507951900 | 32900 | 32850 | 32900 | 32850 | 4 |
| 490 | 20240910 | 115600 | 5507820400 | 32900 | 32900 | 32900 | 32900 | 209 |
| 491 | 20240910 | 115500 | 5500944300 | 32900 | 32850 | 32900 | 32850 | 3 |
| 492 | 20240910 | 115400 | 5500845650 | 32850 | 32850 | 32850 | 32850 | 85 |
| 493 | 20240910 | 115300 | 5498053400 | 32850 | 32850 | 32850 | 32850 | 22 |
| 494 | 20240910 | 115200 | 5497330700 | 32850 | 32900 | 32900 | 32800 | 1793 |
| 495 | 20240910 | 115100 | 5438416200 | 32950 | 33000 | 33000 | 32900 | 13 |
| 496 | 20240910 | 115000 | 5437987650 | 33000 | 33000 | 33000 | 32900 | 6 |
| 497 | 20240910 | 114900 | 5437789950 | 33000 | 33000 | 33000 | 32900 | 22 |
| 498 | 20240910 | 114800 | 5437064150 | 32900 | 32950 | 33000 | 32900 | 730 |
| 499 | 20240910 | 114700 | 5413011200 | 32950 | 32950 | 33000 | 32950 | 24 |
| 500 | 20240910 | 114600 | 5412219400 | 33000 | 32950 | 33000 | 32950 | 69 |
| 501 | 20240910 | 114500 | 5409942900 | 32950 | 33000 | 33000 | 32950 | 173 |
| 502 | 20240910 | 114400 | 5404234000 | 33000 | 33000 | 33000 | 33000 | 6 |
| 503 | 20240910 | 114300 | 5404036000 | 33000 | 32950 | 33000 | 32950 | 90 |
| 504 | 20240910 | 114200 | 5401066400 | 32950 | 32950 | 32950 | 32900 | 49 |
| 505 | 20240910 | 114100 | 5399451950 | 32950 | 33050 | 33050 | 32950 | 614 |
| 506 | 20240910 | 114000 | 5379194900 | 33050 | 33100 | 33100 | 33000 | 367 |
| 507 | 20240910 | 113900 | 5367062900 | 33100 | 33100 | 33100 | 33000 | 341 |
| 508 | 20240910 | 113800 | 5355776000 | 33100 | 32950 | 33100 | 32950 | 155 |
| 509 | 20240910 | 113700 | 5350661600 | 33000 | 33000 | 33000 | 32950 | 112 |
| 510 | 20240910 | 113600 | 5346966200 | 33000 | 32900 | 33000 | 32900 | 159 |
| 511 | 20240910 | 113500 | 5341719800 | 32900 | 32850 | 32950 | 32850 | 73 |
| 512 | 20240910 | 113400 | 5339316300 | 32950 | 32900 | 32950 | 32850 | 44 |
| 513 | 20240910 | 113300 | 5337866950 | 32850 | 32900 | 32900 | 32850 | 413 |
| 514 | 20240910 | 113200 | 5324291050 | 32900 | 32900 | 32900 | 32900 | 28 |
| 515 | 20240910 | 113100 | 5323369850 | 32900 | 32850 | 32900 | 32850 | 64 |
| 516 | 20240910 | 113000 | 5321266200 | 32850 | 32850 | 32850 | 32850 | 129 |
| 517 | 20240910 | 112900 | 5317028550 | 32850 | 32900 | 32900 | 32850 | 546 |
| 518 | 20240910 | 112800 | 5299065700 | 32950 | 32900 | 32950 | 32900 | 194 |
| 519 | 20240910 | 112700 | 5292679550 | 32950 | 32950 | 32950 | 32950 | 348 |
| 520 | 20240910 | 112600 | 5281212950 | 32950 | 33000 | 33000 | 32950 | 389 |
| 521 | 20240910 | 112500 | 5268378950 | 33050 | 33050 | 33150 | 33050 | 1619 |
| 522 | 20240910 | 112400 | 5214862450 | 33050 | 33150 | 33150 | 33050 | 52 |
| 523 | 20240910 | 112300 | 5213140500 | 33050 | 33050 | 33100 | 33050 | 113 |
| 524 | 20240910 | 112200 | 5209400350 | 33050 | 33050 | 33050 | 33000 | 49 |
| 525 | 20240910 | 112100 | 5207781050 | 33050 | 33000 | 33050 | 33000 | 28 |
| 526 | 20240910 | 112000 | 5206856500 | 33100 | 33050 | 33100 | 33000 | 395 |
| 527 | 20240910 | 111900 | 5193783600 | 33050 | 33000 | 33050 | 33000 | 587 |
| 528 | 20240910 | 111800 | 5174390900 | 33000 | 32950 | 33000 | 32950 | 137 |
| 529 | 20240910 | 111700 | 5169871000 | 32950 | 33000 | 33000 | 32950 | 189 |
| 530 | 20240910 | 111600 | 5163634700 | 32950 | 32950 | 33000 | 32950 | 603 |
| 531 | 20240910 | 111500 | 5143752150 | 33000 | 32950 | 33000 | 32950 | 344 |
| 532 | 20240910 | 111400 | 5132411300 | 32950 | 33000 | 33000 | 32950 | 2324 |
| 533 | 20240910 | 111300 | 5055724200 | 33000 | 33050 | 33050 | 33000 | 74 |
| 534 | 20240910 | 111200 | 5053280100 | 33000 | 33000 | 33050 | 33000 | 224 |
| 535 | 20240910 | 111100 | 5045883500 | 33000 | 33050 | 33050 | 33000 | 178 |
| 536 | 20240910 | 111000 | 5040008150 | 33050 | 33050 | 33100 | 33000 | 1389 |
| 537 | 20240910 | 110900 | 4994092700 | 33050 | 33050 | 33050 | 33050 | 627 |
| 538 | 20240910 | 110800 | 4973370350 | 33050 | 33050 | 33100 | 33000 | 567 |
| 539 | 20240910 | 110700 | 4954631500 | 33100 | 33050 | 33100 | 33000 | 263 |
| 540 | 20240910 | 110600 | 4945947800 | 33100 | 32950 | 33100 | 32950 | 436 |
| 541 | 20240910 | 110500 | 4931566300 | 32950 | 33100 | 33100 | 32950 | 1597 |
| 542 | 20240910 | 110400 | 4878785450 | 33150 | 33200 | 33250 | 33100 | 1060 |
| 543 | 20240910 | 110300 | 4843610000 | 33200 | 33150 | 33250 | 33150 | 679 |
| 544 | 20240910 | 110200 | 4821063850 | 33150 | 33150 | 33200 | 33150 | 269 |
| 545 | 20240910 | 110100 | 4812142950 | 33200 | 33250 | 33250 | 33200 | 1896 |
| 546 | 20240910 | 110000 | 4749170600 | 33400 | 33400 | 33400 | 33300 | 108 |
| 547 | 20240910 | 105900 | 4745568000 | 33400 | 33300 | 33400 | 33300 | 594 |
| 548 | 20240910 | 105800 | 4725782400 | 33350 | 33300 | 33350 | 33250 | 421 |
| 549 | 20240910 | 105700 | 4711744250 | 33300 | 33400 | 33400 | 33300 | 685 |
| 550 | 20240910 | 105600 | 4688909300 | 33350 | 33400 | 33400 | 33350 | 963 |
| 551 | 20240910 | 105500 | 4656790150 | 33400 | 33300 | 33450 | 33300 | 1512 |
| 552 | 20240910 | 105400 | 4606309100 | 33350 | 33250 | 33350 | 33250 | 627 |
| 553 | 20240910 | 105300 | 4585429950 | 33300 | 33250 | 33300 | 33250 | 595 |
| 554 | 20240910 | 105200 | 4565625550 | 33250 | 33250 | 33250 | 33250 | 135 |
| 555 | 20240910 | 105100 | 4561136800 | 33200 | 33250 | 33250 | 33200 | 347 |
| 556 | 20240910 | 105000 | 4549599100 | 33250 | 33250 | 33250 | 33200 | 300 |
| 557 | 20240910 | 104900 | 4539627150 | 33300 | 33250 | 33300 | 33250 | 170 |
| 558 | 20240910 | 104800 | 4533972000 | 33300 | 33300 | 33350 | 33300 | 642 |
| 559 | 20240910 | 104700 | 4512593100 | 33300 | 33300 | 33300 | 33300 | 227 |
| 560 | 20240910 | 104600 | 4505034000 | 33300 | 33300 | 33300 | 33250 | 134 |
| 561 | 20240910 | 104500 | 4500571950 | 33300 | 33250 | 33300 | 33200 | 68 |
| 562 | 20240910 | 104400 | 4498307800 | 33250 | 33300 | 33300 | 33200 | 1155 |
| 563 | 20240910 | 104300 | 4459859450 | 33250 | 33200 | 33250 | 33200 | 165 |
| 564 | 20240910 | 104200 | 4454380300 | 33200 | 33300 | 33300 | 33150 | 811 |
| 565 | 20240910 | 104100 | 4427489350 | 33300 | 33250 | 33300 | 33200 | 357 |
| 566 | 20240910 | 104000 | 4415622000 | 33300 | 33300 | 33300 | 33200 | 1208 |
| 567 | 20240910 | 103900 | 4375418250 | 33300 | 33250 | 33300 | 33200 | 399 |
| 568 | 20240910 | 103800 | 4362145150 | 33250 | 33250 | 33250 | 33200 | 118 |
| 569 | 20240910 | 103700 | 4358223050 | 33250 | 33200 | 33300 | 33200 | 366 |
| 570 | 20240910 | 103600 | 4346061950 | 33250 | 33200 | 33300 | 33200 | 1559 |
| 571 | 20240910 | 103500 | 4294246000 | 33200 | 33150 | 33250 | 33150 | 744 |
| 572 | 20240910 | 103400 | 4269541600 | 33150 | 33100 | 33200 | 33100 | 267 |
| 573 | 20240910 | 103300 | 4260691450 | 33150 | 33100 | 33150 | 33100 | 253 |
| 574 | 20240910 | 103200 | 4252305000 | 33150 | 33100 | 33150 | 33100 | 181 |
| 575 | 20240910 | 103100 | 4246311100 | 33100 | 33150 | 33150 | 33050 | 208 |
| 576 | 20240910 | 103000 | 4239429500 | 33100 | 33150 | 33150 | 33100 | 774 |
| 577 | 20240910 | 102900 | 4213803000 | 33100 | 33150 | 33150 | 33100 | 494 |
| 578 | 20240910 | 102800 | 4197427150 | 33150 | 33150 | 33150 | 33100 | 246 |
| 579 | 20240910 | 102700 | 4189277300 | 33100 | 33150 | 33150 | 33100 | 232 |
| 580 | 20240910 | 102600 | 4181587500 | 33100 | 33100 | 33150 | 33100 | 520 |
| 581 | 20240910 | 102500 | 4164361350 | 33100 | 33100 | 33100 | 33100 | 70 |
| 582 | 20240910 | 102400 | 4162044350 | 33100 | 33050 | 33100 | 33050 | 42 |
| 583 | 20240910 | 102300 | 4160654500 | 33100 | 33050 | 33150 | 33050 | 980 |
| 584 | 20240910 | 102200 | 4128243450 | 33050 | 33000 | 33050 | 33000 | 297 |
| 585 | 20240910 | 102100 | 4118442350 | 33000 | 32950 | 33000 | 32950 | 342 |
| 586 | 20240910 | 102000 | 4107161200 | 33000 | 32950 | 33000 | 32950 | 77 |
| 587 | 20240910 | 101900 | 4104623800 | 32950 | 33000 | 33000 | 32900 | 322 |
| 588 | 20240910 | 101800 | 4094001100 | 33000 | 33000 | 33050 | 33000 | 369 |
| 589 | 20240910 | 101700 | 4081823150 | 33000 | 33050 | 33050 | 32900 | 310 |
| 590 | 20240910 | 101600 | 4071613050 | 33000 | 32950 | 33000 | 32850 | 1995 |
| 591 | 20240910 | 101500 | 4005951000 | 33000 | 33000 | 33050 | 33000 | 159 |
| 592 | 20240910 | 101400 | 4000703900 | 33000 | 33000 | 33050 | 32950 | 1108 |
| 593 | 20240910 | 101300 | 3964159100 | 33000 | 33050 | 33050 | 33000 | 544 |
| 594 | 20240910 | 101200 | 3946194800 | 33050 | 33150 | 33150 | 33050 | 957 |
| 595 | 20240910 | 101100 | 3914516500 | 33100 | 33100 | 33100 | 33100 | 188 |
| 596 | 20240910 | 101000 | 3908293700 | 33050 | 33050 | 33100 | 33050 | 362 |
| 597 | 20240910 | 100900 | 3896326100 | 33100 | 33100 | 33100 | 33050 | 213 |
| 598 | 20240910 | 100800 | 3889276350 | 33100 | 33150 | 33200 | 33050 | 381 |
| 599 | 20240910 | 100700 | 3876673450 | 33150 | 33250 | 33250 | 33100 | 681 |
| 600 | 20240910 | 100600 | 3854070450 | 33250 | 33050 | 33250 | 33050 | 780 |
| 601 | 20240910 | 100500 | 3828188550 | 33000 | 33000 | 33150 | 33000 | 1999 |
| 602 | 20240910 | 100400 | 3762118750 | 32950 | 32950 | 33000 | 32950 | 18 |
| 603 | 20240910 | 100300 | 3761525350 | 32950 | 33050 | 33050 | 32900 | 1296 |
| 604 | 20240910 | 100200 | 3718785400 | 33050 | 33050 | 33050 | 32950 | 2068 |
| 605 | 20240910 | 100100 | 3650525650 | 33050 | 33150 | 33150 | 33000 | 584 |
| 606 | 20240910 | 100000 | 3631209750 | 33150 | 33150 | 33200 | 33150 | 830 |
| 607 | 20240910 | 095900 | 3603681500 | 33150 | 33050 | 33150 | 33050 | 862 |
| 608 | 20240910 | 095800 | 3575174450 | 33050 | 33050 | 33050 | 32950 | 538 |
| 609 | 20240910 | 095700 | 3557421600 | 33050 | 32950 | 33050 | 32950 | 985 |
| 610 | 20240910 | 095600 | 3524962400 | 32950 | 32950 | 33000 | 32950 | 492 |
| 611 | 20240910 | 095500 | 3508741350 | 32950 | 33100 | 33150 | 32900 | 3856 |
| 612 | 20240910 | 095400 | 3381280100 | 33100 | 33050 | 33100 | 33000 | 921 |
| 613 | 20240910 | 095300 | 3350825100 | 33050 | 32950 | 33050 | 32950 | 935 |
| 614 | 20240910 | 095200 | 3319967050 | 33000 | 32950 | 33000 | 32950 | 372 |
| 615 | 20240910 | 095100 | 3307702750 | 32950 | 32850 | 32950 | 32850 | 194 |
| 616 | 20240910 | 095000 | 3301317900 | 32800 | 32750 | 32850 | 32750 | 119 |
| 617 | 20240910 | 094900 | 3297415500 | 32700 | 32950 | 32950 | 32700 | 882 |
| 618 | 20240910 | 094800 | 3268461150 | 32950 | 32900 | 32950 | 32900 | 335 |
| 619 | 20240910 | 094700 | 3257425450 | 32950 | 32850 | 32950 | 32750 | 1791 |
| 620 | 20240910 | 094600 | 3198639150 | 32850 | 32800 | 32850 | 32800 | 27 |
| 621 | 20240910 | 094500 | 3197753100 | 32800 | 32800 | 32850 | 32750 | 752 |
| 622 | 20240910 | 094400 | 3173070450 | 32750 | 32750 | 32750 | 32750 | 75 |
| 623 | 20240910 | 094300 | 3170614200 | 32750 | 32800 | 32800 | 32750 | 252 |
| 624 | 20240910 | 094200 | 3162360850 | 32800 | 32850 | 32900 | 32800 | 2795 |
| 625 | 20240910 | 094100 | 3070644000 | 32900 | 32950 | 32950 | 32850 | 411 |
| 626 | 20240910 | 094000 | 3057127250 | 32950 | 32800 | 32950 | 32800 | 414 |
| 627 | 20240910 | 093900 | 3043512850 | 32900 | 32900 | 32900 | 32750 | 1101 |
| 628 | 20240910 | 093800 | 3007332700 | 32950 | 32850 | 32950 | 32850 | 1570 |
| 629 | 20240910 | 093700 | 2955632150 | 32850 | 32650 | 32850 | 32650 | 1472 |
| 630 | 20240910 | 093600 | 2907402850 | 32650 | 32600 | 32700 | 32550 | 976 |
| 631 | 20240910 | 093500 | 2875571150 | 32600 | 32600 | 32600 | 32550 | 315 |
| 632 | 20240910 | 093400 | 2865305300 | 32600 | 32600 | 32650 | 32550 | 1069 |
| 633 | 20240910 | 093300 | 2830431550 | 32600 | 32750 | 32750 | 32550 | 1272 |
| 634 | 20240910 | 093200 | 2788907700 | 32750 | 32550 | 32750 | 32550 | 2649 |
| 635 | 20240910 | 093100 | 2702550450 | 32550 | 32500 | 32600 | 32500 | 578 |
| 636 | 20240910 | 093000 | 2683752900 | 32500 | 32800 | 32800 | 32450 | 4654 |
| 637 | 20240910 | 092900 | 2532294550 | 32800 | 32750 | 32800 | 32700 | 1613 |
| 638 | 20240910 | 092800 | 2479469300 | 32750 | 33000 | 33000 | 32750 | 2395 |
| 639 | 20240910 | 092700 | 2400710700 | 33000 | 32950 | 33050 | 32950 | 1088 |
| 640 | 20240910 | 092600 | 2364781950 | 32950 | 32950 | 33050 | 32950 | 913 |
| 641 | 20240910 | 092500 | 2334684650 | 32950 | 32900 | 33050 | 32900 | 1556 |
| 642 | 20240910 | 092400 | 2283364600 | 32850 | 32850 | 32900 | 32850 | 526 |
| 643 | 20240910 | 092300 | 2266079600 | 32800 | 32650 | 32850 | 32650 | 780 |
| 644 | 20240910 | 092200 | 2240515350 | 32650 | 32550 | 32700 | 32550 | 733 |
| 645 | 20240910 | 092100 | 2216621150 | 32550 | 32650 | 32650 | 32550 | 1093 |
| 646 | 20240910 | 092000 | 2180969700 | 32700 | 32700 | 32750 | 32600 | 1077 |
| 647 | 20240910 | 091900 | 2145778300 | 32750 | 32900 | 32950 | 32750 | 2436 |
| 648 | 20240910 | 091800 | 2065861450 | 32900 | 32900 | 33000 | 32850 | 1043 |
| 649 | 20240910 | 091700 | 2031509250 | 32900 | 32700 | 32950 | 32700 | 1620 |
| 650 | 20240910 | 091600 | 1978256150 | 32750 | 32700 | 32800 | 32700 | 1008 |
| 651 | 20240910 | 091500 | 1945257250 | 32700 | 32600 | 32800 | 32550 | 1848 |
| 652 | 20240910 | 091400 | 1884843850 | 32550 | 32600 | 32700 | 32450 | 3534 |
| 653 | 20240910 | 091300 | 1769773250 | 32650 | 32450 | 32650 | 32400 | 3567 |
| 654 | 20240910 | 091200 | 1653738300 | 32500 | 32850 | 32850 | 32450 | 3545 |
| 655 | 20240910 | 091100 | 1537853600 | 32900 | 33100 | 33100 | 32850 | 3530 |
| 656 | 20240910 | 091000 | 1421354750 | 33100 | 33050 | 33100 | 32950 | 1268 |
| 657 | 20240910 | 090900 | 1379448650 | 33000 | 32850 | 33000 | 32850 | 1117 |
| 658 | 20240910 | 090800 | 1342632000 | 32800 | 32850 | 32900 | 32750 | 979 |
| 659 | 20240910 | 090700 | 1310501300 | 32900 | 32800 | 32900 | 32700 | 3246 |
| 660 | 20240910 | 090600 | 1204087650 | 32800 | 33350 | 33350 | 32750 | 4169 |
| 661 | 20240910 | 090500 | 1066284250 | 33450 | 33200 | 33450 | 33150 | 1979 |
| 662 | 20240910 | 090400 | 1000452000 | 33200 | 33650 | 33700 | 33200 | 7144 |
| 663 | 20240910 | 090300 | 760851600 | 33600 | 33200 | 33650 | 33150 | 8141 |
| 664 | 20240910 | 090200 | 488757750 | 33150 | 33250 | 33300 | 32950 | 5386 |
| 665 | 20240910 | 090100 | 310532950 | 33300 | 32800 | 33350 | 32800 | 4131 |
| 666 | 20240910 | 090000 | 174030600 | 32800 | 32750 | 32850 | 32700 | 5313 |