36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 200900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 2584 |
| 3 | 20240902 | 200800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20240902 | 200700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20240902 | 200600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20240902 | 200500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20240902 | 200400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20240902 | 200300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20240902 | 200200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20240902 | 200100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20240902 | 200000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20240902 | 195900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20240902 | 195800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20240902 | 195700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20240902 | 195600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20240902 | 195500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20240902 | 195400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20240902 | 195300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20240902 | 195200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20240902 | 195100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20240902 | 195000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20240902 | 194900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20240902 | 194800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20240902 | 194700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20240902 | 194600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20240902 | 194500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20240902 | 194400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20240902 | 194300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20240902 | 194200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20240902 | 194100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20240902 | 194000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20240902 | 193900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 2584 |
| 33 | 20240902 | 193800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20240902 | 193700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20240902 | 193600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20240902 | 193500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20240902 | 193400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20240902 | 193300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20240902 | 193200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20240902 | 193100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20240902 | 193000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20240902 | 192900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20240902 | 192800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20240902 | 192700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20240902 | 192600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20240902 | 192500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20240902 | 192400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20240902 | 192300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20240902 | 192200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20240902 | 192100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20240902 | 192000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20240902 | 191900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20240902 | 191800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20240902 | 191700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20240902 | 191600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20240902 | 191500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20240902 | 191400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20240902 | 191300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20240902 | 191200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20240902 | 191100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20240902 | 191000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20240902 | 190900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 2584 |
| 63 | 20240902 | 190800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20240902 | 190700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20240902 | 190600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20240902 | 190500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20240902 | 190400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20240902 | 190300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20240902 | 190200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20240902 | 190100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20240902 | 190000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20240902 | 185900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20240902 | 185800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20240902 | 185700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20240902 | 185600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20240902 | 185500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20240902 | 185400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20240902 | 185300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20240902 | 185200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20240902 | 185100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20240902 | 185000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20240902 | 184900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20240902 | 184800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20240902 | 184700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20240902 | 184600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20240902 | 184500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20240902 | 184400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20240902 | 184300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20240902 | 184200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20240902 | 184100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20240902 | 184000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20240902 | 183900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 2584 |
| 93 | 20240902 | 183800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20240902 | 183700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20240902 | 183600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20240902 | 183500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20240902 | 183400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20240902 | 183300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20240902 | 183200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20240902 | 183100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20240902 | 183000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20240902 | 182900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20240902 | 182800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20240902 | 182700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20240902 | 182600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20240902 | 182500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20240902 | 182400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20240902 | 182300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20240902 | 182200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20240902 | 182100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20240902 | 182000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20240902 | 181900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20240902 | 181800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20240902 | 181700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20240902 | 181600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20240902 | 181500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20240902 | 181400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20240902 | 181300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20240902 | 181200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20240902 | 181100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20240902 | 181000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20240902 | 180900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 2584 |
| 123 | 20240902 | 180800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20240902 | 180700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20240902 | 180600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20240902 | 180500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20240902 | 180400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20240902 | 180300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20240902 | 180200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20240902 | 180100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20240902 | 180000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20240902 | 175900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20240902 | 175800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20240902 | 175700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20240902 | 175600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20240902 | 175500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20240902 | 175400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20240902 | 175300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20240902 | 175200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20240902 | 175100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20240902 | 175000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20240902 | 174900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20240902 | 174800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20240902 | 174700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20240902 | 174600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20240902 | 174500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20240902 | 174400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20240902 | 174300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20240902 | 174200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20240902 | 174100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20240902 | 174000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20240902 | 173900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 2584 |
| 153 | 20240902 | 173800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20240902 | 173700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20240902 | 173600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20240902 | 173500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20240902 | 173400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20240902 | 173300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20240902 | 173200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20240902 | 173100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20240902 | 173000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20240902 | 172900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20240902 | 172800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20240902 | 172700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20240902 | 172600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20240902 | 172500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20240902 | 172400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20240902 | 172300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20240902 | 172200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20240902 | 172100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20240902 | 172000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20240902 | 171900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20240902 | 171800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20240902 | 171700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20240902 | 171600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20240902 | 171500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20240902 | 171400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20240902 | 171300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20240902 | 171200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20240902 | 171100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20240902 | 171000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20240902 | 170900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 2584 |
| 183 | 20240902 | 170800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20240902 | 170700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20240902 | 170600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20240902 | 170500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20240902 | 170400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20240902 | 170300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20240902 | 170200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20240902 | 170100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20240902 | 170000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20240902 | 165900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20240902 | 165800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20240902 | 165700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20240902 | 165600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20240902 | 165500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20240902 | 165400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20240902 | 165300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20240902 | 165200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20240902 | 165100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20240902 | 165000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20240902 | 164900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20240902 | 164800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20240902 | 164700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20240902 | 164600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20240902 | 164500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20240902 | 164400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20240902 | 164300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20240902 | 164200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20240902 | 164100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20240902 | 164000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20240902 | 163900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 2584 |
| 213 | 20240902 | 163800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20240902 | 163700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20240902 | 163600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20240902 | 163500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20240902 | 163400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20240902 | 163300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20240902 | 163200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20240902 | 163100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20240902 | 163000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20240902 | 162900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20240902 | 162800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20240902 | 162700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20240902 | 162600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20240902 | 162500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20240902 | 162400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20240902 | 162300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20240902 | 162200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 230 | 20240902 | 162100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 231 | 20240902 | 162000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20240902 | 161900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 233 | 20240902 | 161800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20240902 | 161700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 235 | 20240902 | 161600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 236 | 20240902 | 161500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 237 | 20240902 | 161400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 238 | 20240902 | 161300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 239 | 20240902 | 161200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 240 | 20240902 | 161100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 241 | 20240902 | 161000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 242 | 20240902 | 160900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 2584 |
| 243 | 20240902 | 160800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 244 | 20240902 | 160700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 245 | 20240902 | 160600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 246 | 20240902 | 160500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 247 | 20240902 | 160400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 248 | 20240902 | 160300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 249 | 20240902 | 160200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 250 | 20240902 | 160100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 251 | 20240902 | 160000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 252 | 20240902 | 155900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 253 | 20240902 | 155800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 254 | 20240902 | 155700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 255 | 20240902 | 155600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 256 | 20240902 | 155500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 257 | 20240902 | 155400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 258 | 20240902 | 155300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 259 | 20240902 | 155200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 260 | 20240902 | 155100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 261 | 20240902 | 155000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 262 | 20240902 | 154900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 263 | 20240902 | 154800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 264 | 20240902 | 154700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 265 | 20240902 | 154600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 266 | 20240902 | 154500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 267 | 20240902 | 154400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 268 | 20240902 | 154300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 269 | 20240902 | 154200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 270 | 20240902 | 154100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 271 | 20240902 | 154000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 272 | 20240902 | 153900 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 2584 |
| 273 | 20240902 | 153800 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 274 | 20240902 | 153700 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 275 | 20240902 | 153600 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 276 | 20240902 | 153500 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 277 | 20240902 | 153400 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 278 | 20240902 | 153300 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 279 | 20240902 | 153200 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 280 | 20240902 | 153100 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 281 | 20240902 | 153000 | 11762521150 | 33950 | 33950 | 33950 | 33950 | 2584 |
| 282 | 20240902 | 152900 | 11674794350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 283 | 20240902 | 152800 | 11674794350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 284 | 20240902 | 152700 | 11674794350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 285 | 20240902 | 152600 | 11674794350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 286 | 20240902 | 152500 | 11674794350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 287 | 20240902 | 152400 | 11674794350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 288 | 20240902 | 152300 | 11674794350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 289 | 20240902 | 152200 | 11674794350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 290 | 20240902 | 152100 | 11674794350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 291 | 20240902 | 152000 | 11674794350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 292 | 20240902 | 151900 | 11674794350 | 33850 | 33900 | 33900 | 33850 | 589 |
| 293 | 20240902 | 151800 | 11654835200 | 33900 | 33850 | 33900 | 33850 | 279 |
| 294 | 20240902 | 151700 | 11645383200 | 33900 | 33850 | 33900 | 33850 | 57 |
| 295 | 20240902 | 151600 | 11643452700 | 33850 | 33900 | 33900 | 33850 | 494 |
| 296 | 20240902 | 151500 | 11626730300 | 33900 | 33850 | 33900 | 33850 | 119 |
| 297 | 20240902 | 151400 | 11622698750 | 33850 | 33900 | 33900 | 33850 | 172 |
| 298 | 20240902 | 151300 | 11616875950 | 33900 | 33900 | 33900 | 33850 | 181 |
| 299 | 20240902 | 151200 | 11610740100 | 33900 | 33900 | 33900 | 33900 | 537 |
| 300 | 20240902 | 151100 | 11592535800 | 33850 | 33900 | 33900 | 33850 | 761 |
| 301 | 20240902 | 151000 | 11566768050 | 33950 | 33950 | 33950 | 33900 | 67 |
| 302 | 20240902 | 150900 | 11564494150 | 33950 | 33950 | 33950 | 33950 | 133 |
| 303 | 20240902 | 150800 | 11559978800 | 33950 | 33900 | 33950 | 33900 | 96 |
| 304 | 20240902 | 150700 | 11556724150 | 33900 | 33900 | 33900 | 33900 | 42 |
| 305 | 20240902 | 150600 | 11555300350 | 34000 | 33950 | 34000 | 33900 | 64 |
| 306 | 20240902 | 150500 | 11553127900 | 33900 | 33900 | 33900 | 33850 | 320 |
| 307 | 20240902 | 150400 | 11542293750 | 33950 | 33850 | 33950 | 33850 | 381 |
| 308 | 20240902 | 150300 | 11529388000 | 33850 | 33900 | 33900 | 33850 | 303 |
| 309 | 20240902 | 150200 | 11519131350 | 33850 | 33850 | 33950 | 33850 | 9 |
| 310 | 20240902 | 150100 | 11518826300 | 33850 | 33950 | 33950 | 33850 | 177 |
| 311 | 20240902 | 150000 | 11512833650 | 33950 | 33900 | 33950 | 33850 | 214 |
| 312 | 20240902 | 145900 | 11505580650 | 34000 | 33950 | 34000 | 33950 | 80 |
| 313 | 20240902 | 145800 | 11502861750 | 34000 | 34000 | 34000 | 33900 | 490 |
| 314 | 20240902 | 145700 | 11486219150 | 33950 | 33950 | 33950 | 33950 | 30 |
| 315 | 20240902 | 145600 | 11485200650 | 33950 | 34000 | 34000 | 33950 | 229 |
| 316 | 20240902 | 145500 | 11477414950 | 34050 | 34100 | 34100 | 34000 | 281 |
| 317 | 20240902 | 145400 | 11467851850 | 34100 | 34050 | 34100 | 34050 | 34 |
| 318 | 20240902 | 145300 | 11466694100 | 34050 | 34050 | 34050 | 34050 | 86 |
| 319 | 20240902 | 145200 | 11463765800 | 34050 | 34050 | 34100 | 34000 | 440 |
| 320 | 20240902 | 145100 | 11448783750 | 34000 | 34000 | 34000 | 34000 | 68 |
| 321 | 20240902 | 145000 | 11446471750 | 34000 | 34000 | 34000 | 33950 | 229 |
| 322 | 20240902 | 144900 | 11438688150 | 34000 | 33950 | 34000 | 33950 | 219 |
| 323 | 20240902 | 144800 | 11431251600 | 33950 | 33950 | 34000 | 33950 | 65 |
| 324 | 20240902 | 144700 | 11429044500 | 33900 | 33900 | 33900 | 33900 | 3 |
| 325 | 20240902 | 144600 | 11428942800 | 33900 | 34100 | 34100 | 33900 | 86 |
| 326 | 20240902 | 144500 | 11426010600 | 34050 | 34050 | 34100 | 34050 | 204 |
| 327 | 20240902 | 144400 | 11419056900 | 34050 | 33850 | 34050 | 33850 | 19 |
| 328 | 20240902 | 144300 | 11418412800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 329 | 20240902 | 144200 | 11418412800 | 33850 | 34000 | 34000 | 33850 | 306 |
| 330 | 20240902 | 144100 | 11408053700 | 34050 | 33950 | 34050 | 33950 | 359 |
| 331 | 20240902 | 144000 | 11395846600 | 33900 | 33900 | 33900 | 33850 | 321 |
| 332 | 20240902 | 143900 | 11384964750 | 33900 | 33800 | 33900 | 33800 | 35 |
| 333 | 20240902 | 143800 | 11383781550 | 33800 | 33900 | 33900 | 33800 | 212 |
| 334 | 20240902 | 143700 | 11376607700 | 33900 | 33900 | 33900 | 33850 | 421 |
| 335 | 20240902 | 143600 | 11362336350 | 33850 | 33850 | 33850 | 33850 | 166 |
| 336 | 20240902 | 143500 | 11356717250 | 33850 | 33850 | 33850 | 33850 | 1 |
| 337 | 20240902 | 143400 | 11356683400 | 33800 | 33800 | 33850 | 33800 | 176 |
| 338 | 20240902 | 143300 | 11350734350 | 33800 | 33800 | 33800 | 33800 | 7 |
| 339 | 20240902 | 143200 | 11350497750 | 33900 | 33900 | 33900 | 33850 | 11 |
| 340 | 20240902 | 143100 | 11350125200 | 33750 | 33850 | 33850 | 33750 | 1193 |
| 341 | 20240902 | 143000 | 11309787100 | 33850 | 33850 | 33850 | 33850 | 98 |
| 342 | 20240902 | 142900 | 11306469800 | 33800 | 33800 | 33850 | 33800 | 267 |
| 343 | 20240902 | 142800 | 11297438550 | 33800 | 33850 | 33850 | 33800 | 71 |
| 344 | 20240902 | 142700 | 11295036500 | 33850 | 33800 | 33850 | 33800 | 24 |
| 345 | 20240902 | 142600 | 11294225150 | 33800 | 33850 | 33900 | 33800 | 126 |
| 346 | 20240902 | 142500 | 11289958500 | 33850 | 33800 | 33850 | 33800 | 110 |
| 347 | 20240902 | 142400 | 11286235200 | 33800 | 33850 | 33850 | 33800 | 472 |
| 348 | 20240902 | 142300 | 11270278450 | 33800 | 33850 | 33850 | 33800 | 390 |
| 349 | 20240902 | 142200 | 11257091950 | 33850 | 33850 | 33850 | 33850 | 185 |
| 350 | 20240902 | 142100 | 11250829700 | 33850 | 33850 | 33900 | 33850 | 70 |
| 351 | 20240902 | 142000 | 11248459700 | 33850 | 33850 | 33850 | 33850 | 30 |
| 352 | 20240902 | 141900 | 11247444200 | 33800 | 33800 | 33800 | 33800 | 133 |
| 353 | 20240902 | 141800 | 11242948800 | 33800 | 33850 | 33900 | 33800 | 1085 |
| 354 | 20240902 | 141700 | 11206257100 | 33800 | 33850 | 33850 | 33800 | 100 |
| 355 | 20240902 | 141600 | 11202872950 | 33850 | 33800 | 33900 | 33750 | 973 |
| 356 | 20240902 | 141500 | 11169983600 | 33800 | 34000 | 34000 | 33800 | 3039 |
| 357 | 20240902 | 141400 | 11067078950 | 34050 | 34050 | 34050 | 34000 | 189 |
| 358 | 20240902 | 141300 | 11060644350 | 34000 | 34100 | 34100 | 34000 | 902 |
| 359 | 20240902 | 141200 | 11029942450 | 34100 | 34050 | 34100 | 34050 | 257 |
| 360 | 20240902 | 141100 | 11021190900 | 34100 | 34100 | 34200 | 34050 | 456 |
| 361 | 20240902 | 141000 | 11005630700 | 34050 | 34050 | 34050 | 34000 | 732 |
| 362 | 20240902 | 140900 | 10980731100 | 34050 | 34000 | 34050 | 34000 | 7834 |
| 363 | 20240902 | 140800 | 10714338800 | 34000 | 34100 | 34150 | 34000 | 2023 |
| 364 | 20240902 | 140700 | 10645469350 | 34100 | 34200 | 34200 | 34100 | 551 |
| 365 | 20240902 | 140600 | 10626664100 | 34150 | 34200 | 34200 | 34150 | 126 |
| 366 | 20240902 | 140500 | 10622359750 | 34150 | 34200 | 34200 | 34150 | 870 |
| 367 | 20240902 | 140400 | 10592606500 | 34200 | 34250 | 34250 | 34200 | 442 |
| 368 | 20240902 | 140300 | 10577484550 | 34250 | 34250 | 34250 | 34200 | 409 |
| 369 | 20240902 | 140200 | 10563480350 | 34250 | 34350 | 34350 | 34250 | 917 |
| 370 | 20240902 | 140100 | 10532055600 | 34350 | 34500 | 34500 | 34350 | 844 |
| 371 | 20240902 | 140000 | 10503020700 | 34450 | 34550 | 34550 | 34450 | 207 |
| 372 | 20240902 | 135900 | 10495879250 | 34550 | 34500 | 34550 | 34450 | 382 |
| 373 | 20240902 | 135800 | 10482687450 | 34450 | 34500 | 34500 | 34450 | 395 |
| 374 | 20240902 | 135700 | 10469075050 | 34500 | 34500 | 34500 | 34450 | 206 |
| 375 | 20240902 | 135600 | 10461970250 | 34450 | 34500 | 34500 | 34450 | 235 |
| 376 | 20240902 | 135500 | 10453862950 | 34500 | 34500 | 34500 | 34450 | 120 |
| 377 | 20240902 | 135400 | 10449723450 | 34400 | 34400 | 34500 | 34400 | 158 |
| 378 | 20240902 | 135300 | 10444277550 | 34400 | 34500 | 34500 | 34400 | 121 |
| 379 | 20240902 | 135200 | 10440107600 | 34500 | 34350 | 34500 | 34350 | 1807 |
| 380 | 20240902 | 135100 | 10377816700 | 34250 | 34350 | 34450 | 34250 | 122 |
| 381 | 20240902 | 135000 | 10373616550 | 34300 | 34300 | 34450 | 34250 | 1297 |
| 382 | 20240902 | 134900 | 10329143600 | 34300 | 34400 | 34450 | 34300 | 524 |
| 383 | 20240902 | 134800 | 10311137250 | 34400 | 34450 | 34450 | 34400 | 498 |
| 384 | 20240902 | 134700 | 10293994100 | 34450 | 34500 | 34500 | 34450 | 695 |
| 385 | 20240902 | 134600 | 10270047500 | 34450 | 34500 | 34500 | 34450 | 82 |
| 386 | 20240902 | 134500 | 10267218750 | 34500 | 34550 | 34550 | 34450 | 323 |
| 387 | 20240902 | 134400 | 10256072600 | 34550 | 34500 | 34550 | 34500 | 134 |
| 388 | 20240902 | 134300 | 10251445500 | 34550 | 34500 | 34550 | 34500 | 109 |
| 389 | 20240902 | 134200 | 10247679700 | 34550 | 34550 | 34550 | 34500 | 282 |
| 390 | 20240902 | 134100 | 10237936850 | 34550 | 34550 | 34550 | 34550 | 125 |
| 391 | 20240902 | 134000 | 10233618100 | 34550 | 34550 | 34550 | 34550 | 252 |
| 392 | 20240902 | 133900 | 10224911500 | 34550 | 34550 | 34550 | 34450 | 193 |
| 393 | 20240902 | 133800 | 10218251100 | 34550 | 34550 | 34550 | 34500 | 126 |
| 394 | 20240902 | 133700 | 10213900250 | 34550 | 34550 | 34550 | 34500 | 161 |
| 395 | 20240902 | 133600 | 10208340300 | 34550 | 34550 | 34550 | 34500 | 425 |
| 396 | 20240902 | 133500 | 10193672850 | 34550 | 34600 | 34600 | 34500 | 177 |
| 397 | 20240902 | 133400 | 10187551600 | 34500 | 34550 | 34600 | 34500 | 178 |
| 398 | 20240902 | 133300 | 10181398050 | 34600 | 34600 | 34600 | 34550 | 187 |
| 399 | 20240902 | 133200 | 10174931700 | 34500 | 34550 | 34600 | 34500 | 247 |
| 400 | 20240902 | 133100 | 10166395500 | 34600 | 34550 | 34600 | 34550 | 150 |
| 401 | 20240902 | 133000 | 10161209400 | 34500 | 34500 | 34550 | 34500 | 138 |
| 402 | 20240902 | 132900 | 10156441750 | 34550 | 34500 | 34550 | 34500 | 168 |
| 403 | 20240902 | 132800 | 10150644300 | 34500 | 34450 | 34500 | 34450 | 381 |
| 404 | 20240902 | 132700 | 10137512150 | 34450 | 34450 | 34450 | 34400 | 216 |
| 405 | 20240902 | 132600 | 10130071900 | 34450 | 34400 | 34450 | 34400 | 132 |
| 406 | 20240902 | 132500 | 10125524850 | 34400 | 34450 | 34450 | 34400 | 294 |
| 407 | 20240902 | 132400 | 10115405550 | 34400 | 34400 | 34450 | 34400 | 117 |
| 408 | 20240902 | 132300 | 10111378000 | 34450 | 34350 | 34450 | 34350 | 246 |
| 409 | 20240902 | 132200 | 10102920650 | 34450 | 34400 | 34450 | 34350 | 139 |
| 410 | 20240902 | 132100 | 10098135050 | 34400 | 34450 | 34450 | 34400 | 308 |
| 411 | 20240902 | 132000 | 10087537950 | 34450 | 34350 | 34450 | 34350 | 150 |
| 412 | 20240902 | 131900 | 10082373850 | 34400 | 34400 | 34450 | 34400 | 91 |
| 413 | 20240902 | 131800 | 10079239750 | 34450 | 34300 | 34450 | 34300 | 148 |
| 414 | 20240902 | 131700 | 10074150750 | 34300 | 34300 | 34400 | 34300 | 1116 |
| 415 | 20240902 | 131600 | 10035827050 | 34350 | 34400 | 34400 | 34300 | 325 |
| 416 | 20240902 | 131500 | 10024666300 | 34400 | 34300 | 34400 | 34200 | 2053 |
| 417 | 20240902 | 131400 | 9954290250 | 34400 | 34400 | 34400 | 34300 | 286 |
| 418 | 20240902 | 131300 | 9944462350 | 34400 | 34450 | 34450 | 34400 | 313 |
| 419 | 20240902 | 131200 | 9933690900 | 34450 | 34600 | 34600 | 34400 | 660 |
| 420 | 20240902 | 131100 | 9910960250 | 34500 | 34600 | 34600 | 34500 | 252 |
| 421 | 20240902 | 131000 | 9902258450 | 34600 | 34550 | 34600 | 34500 | 425 |
| 422 | 20240902 | 130900 | 9887573950 | 34550 | 34550 | 34600 | 34500 | 821 |
| 423 | 20240902 | 130800 | 9859215600 | 34600 | 34600 | 34600 | 34550 | 430 |
| 424 | 20240902 | 130700 | 9844347650 | 34600 | 34600 | 34600 | 34550 | 401 |
| 425 | 20240902 | 130600 | 9830473400 | 34600 | 34600 | 34600 | 34550 | 442 |
| 426 | 20240902 | 130500 | 9815186500 | 34600 | 34600 | 34600 | 34550 | 203 |
| 427 | 20240902 | 130400 | 9808164750 | 34600 | 34600 | 34600 | 34600 | 112 |
| 428 | 20240902 | 130300 | 9804289550 | 34600 | 34550 | 34600 | 34550 | 187 |
| 429 | 20240902 | 130200 | 9797825100 | 34600 | 34650 | 34650 | 34550 | 124 |
| 430 | 20240902 | 130100 | 9793531250 | 34650 | 34600 | 34650 | 34550 | 163 |
| 431 | 20240902 | 130000 | 9787887750 | 34550 | 34600 | 34650 | 34550 | 250 |
| 432 | 20240902 | 125900 | 9779236150 | 34600 | 34600 | 34650 | 34550 | 179 |
| 433 | 20240902 | 125800 | 9773040350 | 34600 | 34650 | 34650 | 34600 | 158 |
| 434 | 20240902 | 125700 | 9767569950 | 34600 | 34650 | 34650 | 34600 | 432 |
| 435 | 20240902 | 125600 | 9752614100 | 34600 | 34650 | 34650 | 34600 | 245 |
| 436 | 20240902 | 125500 | 9744129850 | 34650 | 34650 | 34650 | 34600 | 279 |
| 437 | 20240902 | 125400 | 9734466000 | 34650 | 34700 | 34700 | 34600 | 237 |
| 438 | 20240902 | 125300 | 9726253350 | 34700 | 34700 | 34700 | 34650 | 393 |
| 439 | 20240902 | 125200 | 9712621250 | 34700 | 34650 | 34700 | 34550 | 291 |
| 440 | 20240902 | 125100 | 9702539400 | 34650 | 34650 | 34700 | 34650 | 1198 |
| 441 | 20240902 | 125000 | 9660993150 | 34650 | 34600 | 34700 | 34550 | 1210 |
| 442 | 20240902 | 124900 | 9619066100 | 34650 | 34600 | 34650 | 34500 | 201 |
| 443 | 20240902 | 124800 | 9612108700 | 34600 | 34600 | 34600 | 34600 | 110 |
| 444 | 20240902 | 124700 | 9608302700 | 34550 | 34550 | 34550 | 34550 | 174 |
| 445 | 20240902 | 124600 | 9602291000 | 34550 | 34600 | 34600 | 34450 | 124 |
| 446 | 20240902 | 124500 | 9598005100 | 34550 | 34500 | 34600 | 34450 | 207 |
| 447 | 20240902 | 124400 | 9590855550 | 34600 | 34600 | 34600 | 34600 | 85 |
| 448 | 20240902 | 124300 | 9587914550 | 34600 | 34550 | 34600 | 34550 | 221 |
| 449 | 20240902 | 124200 | 9580273350 | 34550 | 34550 | 34600 | 34450 | 2468 |
| 450 | 20240902 | 124100 | 9495209100 | 34600 | 34600 | 34600 | 34500 | 2179 |
| 451 | 20240902 | 124000 | 9419932350 | 34600 | 34550 | 34600 | 34550 | 292 |
| 452 | 20240902 | 123900 | 9409835000 | 34600 | 34550 | 34650 | 34550 | 396 |
| 453 | 20240902 | 123800 | 9396143650 | 34600 | 34600 | 34600 | 34500 | 354 |
| 454 | 20240902 | 123700 | 9383910250 | 34600 | 34650 | 34650 | 34500 | 1189 |
| 455 | 20240902 | 123600 | 9342829400 | 34650 | 34650 | 34650 | 34650 | 75 |
| 456 | 20240902 | 123500 | 9340230650 | 34650 | 34600 | 34650 | 34550 | 479 |
| 457 | 20240902 | 123400 | 9323660850 | 34600 | 34650 | 34650 | 34600 | 368 |
| 458 | 20240902 | 123300 | 9310924600 | 34650 | 34650 | 34650 | 34600 | 236 |
| 459 | 20240902 | 123200 | 9302753600 | 34650 | 34600 | 34650 | 34600 | 88 |
| 460 | 20240902 | 123100 | 9299705000 | 34600 | 34650 | 34650 | 34550 | 559 |
| 461 | 20240902 | 123000 | 9280351050 | 34600 | 34650 | 34650 | 34500 | 490 |
| 462 | 20240902 | 122900 | 9263410400 | 34700 | 34650 | 34700 | 34600 | 461 |
| 463 | 20240902 | 122800 | 9247435750 | 34650 | 34550 | 34700 | 34550 | 384 |
| 464 | 20240902 | 122700 | 9234159700 | 34700 | 34650 | 34700 | 34600 | 1302 |
| 465 | 20240902 | 122600 | 9189099300 | 34700 | 34650 | 34700 | 34600 | 803 |
| 466 | 20240902 | 122500 | 9161240750 | 34650 | 34600 | 34650 | 34550 | 127 |
| 467 | 20240902 | 122400 | 9156843450 | 34650 | 34650 | 34650 | 34550 | 172 |
| 468 | 20240902 | 122300 | 9150889450 | 34700 | 34650 | 34700 | 34600 | 157 |
| 469 | 20240902 | 122200 | 9145450200 | 34600 | 34600 | 34700 | 34600 | 428 |
| 470 | 20240902 | 122100 | 9130634200 | 34600 | 34650 | 34700 | 34500 | 304 |
| 471 | 20240902 | 122000 | 9120105650 | 34650 | 34600 | 34700 | 34600 | 93 |
| 472 | 20240902 | 121900 | 9116883550 | 34700 | 34600 | 34700 | 34550 | 2075 |
| 473 | 20240902 | 121800 | 9044983000 | 34550 | 34550 | 34600 | 34500 | 216 |
| 474 | 20240902 | 121700 | 9037518450 | 34550 | 34550 | 34550 | 34500 | 388 |
| 475 | 20240902 | 121600 | 9024126500 | 34550 | 34550 | 34600 | 34550 | 420 |
| 476 | 20240902 | 121500 | 9009608750 | 34550 | 34550 | 34550 | 34500 | 373 |
| 477 | 20240902 | 121400 | 8996721750 | 34550 | 34550 | 34600 | 34550 | 155 |
| 478 | 20240902 | 121300 | 8991364650 | 34550 | 34550 | 34600 | 34500 | 234 |
| 479 | 20240902 | 121200 | 8983270700 | 34600 | 34500 | 34600 | 34500 | 1280 |
| 480 | 20240902 | 121100 | 8939100300 | 34600 | 34600 | 34700 | 34550 | 586 |
| 481 | 20240902 | 121000 | 8918839550 | 34550 | 34650 | 34650 | 34550 | 759 |
| 482 | 20240902 | 120900 | 8892578150 | 34650 | 34650 | 34650 | 34650 | 209 |
| 483 | 20240902 | 120800 | 8885336300 | 34650 | 34650 | 34650 | 34600 | 176 |
| 484 | 20240902 | 120700 | 8879237950 | 34650 | 34600 | 34650 | 34600 | 208 |
| 485 | 20240902 | 120600 | 8872038900 | 34600 | 34550 | 34600 | 34550 | 547 |
| 486 | 20240902 | 120500 | 8853113800 | 34600 | 34600 | 34600 | 34550 | 298 |
| 487 | 20240902 | 120400 | 8842810100 | 34600 | 34600 | 34600 | 34600 | 108 |
| 488 | 20240902 | 120300 | 8839073300 | 34600 | 34600 | 34600 | 34500 | 263 |
| 489 | 20240902 | 120200 | 8829986300 | 34600 | 34550 | 34600 | 34550 | 305 |
| 490 | 20240902 | 120100 | 8819436000 | 34600 | 34650 | 34650 | 34500 | 302 |
| 491 | 20240902 | 120000 | 8809001800 | 34650 | 34550 | 34650 | 34550 | 302 |
| 492 | 20240902 | 115900 | 8798552850 | 34600 | 34500 | 34600 | 34500 | 388 |
| 493 | 20240902 | 115800 | 8785142600 | 34500 | 34550 | 34550 | 34500 | 247 |
| 494 | 20240902 | 115700 | 8776615750 | 34550 | 34500 | 34550 | 34500 | 163 |
| 495 | 20240902 | 115600 | 8770987800 | 34500 | 34450 | 34500 | 34400 | 179 |
| 496 | 20240902 | 115500 | 8764813200 | 34500 | 34450 | 34500 | 34400 | 346 |
| 497 | 20240902 | 115400 | 8752887150 | 34450 | 34450 | 34500 | 34400 | 1243 |
| 498 | 20240902 | 115300 | 8710106700 | 34500 | 34450 | 34500 | 34450 | 95 |
| 499 | 20240902 | 115200 | 8706829750 | 34500 | 34500 | 34500 | 34450 | 126 |
| 500 | 20240902 | 115100 | 8702482800 | 34500 | 34500 | 34500 | 34450 | 245 |
| 501 | 20240902 | 115000 | 8694030750 | 34500 | 34450 | 34500 | 34450 | 271 |
| 502 | 20240902 | 114900 | 8684687450 | 34500 | 34450 | 34500 | 34300 | 182 |
| 503 | 20240902 | 114800 | 8678428650 | 34450 | 34400 | 34500 | 34350 | 446 |
| 504 | 20240902 | 114700 | 8663088550 | 34400 | 34300 | 34550 | 34300 | 506 |
| 505 | 20240902 | 114600 | 8645700650 | 34550 | 34550 | 34550 | 34300 | 441 |
| 506 | 20240902 | 114500 | 8630533350 | 34500 | 34450 | 34600 | 34400 | 803 |
| 507 | 20240902 | 114400 | 8602881150 | 34600 | 34500 | 34650 | 34400 | 799 |
| 508 | 20240902 | 114300 | 8575331350 | 34500 | 34600 | 34650 | 34500 | 101 |
| 509 | 20240902 | 114200 | 8571837100 | 34650 | 34700 | 34700 | 34450 | 1868 |
| 510 | 20240902 | 114100 | 8507276250 | 34700 | 34650 | 34700 | 34650 | 86 |
| 511 | 20240902 | 114000 | 8504292150 | 34700 | 34700 | 34700 | 34600 | 151 |
| 512 | 20240902 | 113900 | 8499055550 | 34700 | 34600 | 34700 | 34550 | 659 |
| 513 | 20240902 | 113800 | 8476250500 | 34600 | 34700 | 34700 | 34600 | 364 |
| 514 | 20240902 | 113700 | 8463633100 | 34650 | 34700 | 34750 | 34650 | 581 |
| 515 | 20240902 | 113600 | 8443478950 | 34700 | 34750 | 34750 | 34650 | 810 |
| 516 | 20240902 | 113500 | 8415344000 | 34700 | 34700 | 34800 | 34700 | 938 |
| 517 | 20240902 | 113400 | 8382763300 | 34650 | 34650 | 34700 | 34600 | 432 |
| 518 | 20240902 | 113300 | 8367795650 | 34650 | 34750 | 34750 | 34600 | 727 |
| 519 | 20240902 | 113200 | 8342606500 | 34750 | 34800 | 34850 | 34750 | 623 |
| 520 | 20240902 | 113100 | 8320923000 | 34800 | 34700 | 34800 | 34700 | 759 |
| 521 | 20240902 | 113000 | 8294544250 | 34700 | 34650 | 34700 | 34600 | 473 |
| 522 | 20240902 | 112900 | 8278167450 | 34650 | 34650 | 34700 | 34600 | 140 |
| 523 | 20240902 | 112800 | 8273316550 | 34650 | 34650 | 34700 | 34600 | 938 |
| 524 | 20240902 | 112700 | 8240784900 | 34700 | 34650 | 34700 | 34600 | 308 |
| 525 | 20240902 | 112600 | 8230105600 | 34650 | 34550 | 34650 | 34500 | 2630 |
| 526 | 20240902 | 112500 | 8139159300 | 34550 | 34550 | 34600 | 34500 | 1340 |
| 527 | 20240902 | 112400 | 8092891500 | 34550 | 34550 | 34600 | 34550 | 327 |
| 528 | 20240902 | 112300 | 8081584950 | 34550 | 34700 | 34750 | 34550 | 1131 |
| 529 | 20240902 | 112200 | 8042431700 | 34700 | 34600 | 34750 | 34550 | 894 |
| 530 | 20240902 | 112100 | 8011478400 | 34700 | 34800 | 34800 | 34650 | 2535 |
| 531 | 20240902 | 112000 | 7923473900 | 34800 | 34800 | 34850 | 34750 | 983 |
| 532 | 20240902 | 111900 | 7889266950 | 34850 | 34850 | 34950 | 34700 | 3829 |
| 533 | 20240902 | 111800 | 7755915700 | 34900 | 34950 | 35000 | 34700 | 7393 |
| 534 | 20240902 | 111700 | 7497695550 | 34950 | 34600 | 34950 | 34500 | 13276 |
| 535 | 20240902 | 111600 | 7035646850 | 34600 | 34500 | 34600 | 34400 | 2767 |
| 536 | 20240902 | 111500 | 6940123000 | 34450 | 34450 | 34500 | 34400 | 433 |
| 537 | 20240902 | 111400 | 6925206300 | 34450 | 34500 | 34500 | 34400 | 324 |
| 538 | 20240902 | 111300 | 6914041850 | 34500 | 34500 | 34550 | 34450 | 390 |
| 539 | 20240902 | 111200 | 6900589800 | 34500 | 34550 | 34550 | 34450 | 827 |
| 540 | 20240902 | 111100 | 6872058050 | 34550 | 34500 | 34550 | 34500 | 926 |
| 541 | 20240902 | 111000 | 6840082650 | 34550 | 34550 | 34550 | 34500 | 1054 |
| 542 | 20240902 | 110900 | 6803691250 | 34500 | 34500 | 34550 | 34500 | 2954 |
| 543 | 20240902 | 110800 | 6701764100 | 34500 | 34350 | 34500 | 34350 | 2805 |
| 544 | 20240902 | 110700 | 6605230550 | 34350 | 34300 | 34350 | 34250 | 466 |
| 545 | 20240902 | 110600 | 6589236700 | 34300 | 34350 | 34400 | 34300 | 810 |
| 546 | 20240902 | 110500 | 6561440850 | 34350 | 34400 | 34400 | 34350 | 224 |
| 547 | 20240902 | 110400 | 6553740450 | 34400 | 34350 | 34400 | 34300 | 713 |
| 548 | 20240902 | 110300 | 6529236000 | 34400 | 34400 | 34400 | 34350 | 447 |
| 549 | 20240902 | 110200 | 6513872200 | 34400 | 34400 | 34450 | 34350 | 353 |
| 550 | 20240902 | 110100 | 6501722800 | 34450 | 34450 | 34500 | 34250 | 2163 |
| 551 | 20240902 | 110000 | 6427205050 | 34450 | 34300 | 34450 | 34200 | 2803 |
| 552 | 20240902 | 105900 | 6330882600 | 34300 | 34350 | 34350 | 34300 | 674 |
| 553 | 20240902 | 105800 | 6307756600 | 34350 | 34350 | 34350 | 34300 | 432 |
| 554 | 20240902 | 105700 | 6292927550 | 34350 | 34350 | 34400 | 34300 | 281 |
| 555 | 20240902 | 105600 | 6283270800 | 34350 | 34350 | 34400 | 34350 | 392 |
| 556 | 20240902 | 105500 | 6269795200 | 34400 | 34350 | 34400 | 34300 | 335 |
| 557 | 20240902 | 105400 | 6258288500 | 34300 | 34350 | 34350 | 34300 | 1058 |
| 558 | 20240902 | 105300 | 6221970900 | 34400 | 34450 | 34450 | 34350 | 492 |
| 559 | 20240902 | 105200 | 6205044550 | 34450 | 34400 | 34450 | 34350 | 438 |
| 560 | 20240902 | 105100 | 6189966350 | 34400 | 34300 | 34400 | 34300 | 2679 |
| 561 | 20240902 | 105000 | 6097889300 | 34300 | 34050 | 34300 | 34050 | 839 |
| 562 | 20240902 | 104900 | 6069191500 | 34150 | 34150 | 34200 | 34100 | 700 |
| 563 | 20240902 | 104800 | 6045296350 | 34150 | 34100 | 34200 | 34100 | 513 |
| 564 | 20240902 | 104700 | 6027775800 | 34100 | 34100 | 34150 | 34050 | 232 |
| 565 | 20240902 | 104600 | 6019863700 | 34100 | 34150 | 34150 | 34050 | 284 |
| 566 | 20240902 | 104500 | 6010172900 | 34100 | 34100 | 34150 | 34100 | 119 |
| 567 | 20240902 | 104400 | 6006110250 | 34100 | 34150 | 34150 | 34100 | 720 |
| 568 | 20240902 | 104300 | 5981541600 | 34100 | 34050 | 34150 | 34050 | 1164 |
| 569 | 20240902 | 104200 | 5941806700 | 34100 | 34100 | 34150 | 34050 | 563 |
| 570 | 20240902 | 104100 | 5922604900 | 34100 | 34200 | 34250 | 34100 | 853 |
| 571 | 20240902 | 104000 | 5893481450 | 34200 | 34250 | 34300 | 34200 | 1142 |
| 572 | 20240902 | 103900 | 5854410500 | 34200 | 33900 | 34200 | 33900 | 2190 |
| 573 | 20240902 | 103800 | 5779713700 | 33950 | 34050 | 34050 | 33900 | 1867 |
| 574 | 20240902 | 103700 | 5716275850 | 34000 | 34100 | 34100 | 34000 | 198 |
| 575 | 20240902 | 103600 | 5709530300 | 34050 | 34200 | 34200 | 34050 | 482 |
| 576 | 20240902 | 103500 | 5693099100 | 34050 | 34050 | 34100 | 34050 | 616 |
| 577 | 20240902 | 103400 | 5672119450 | 34100 | 34050 | 34100 | 34050 | 575 |
| 578 | 20240902 | 103300 | 5652526850 | 34050 | 34200 | 34200 | 34050 | 1047 |
| 579 | 20240902 | 103200 | 5616836350 | 34200 | 34150 | 34200 | 34150 | 182 |
| 580 | 20240902 | 103100 | 5610616600 | 34150 | 34150 | 34200 | 34100 | 425 |
| 581 | 20240902 | 103000 | 5596113450 | 34200 | 34150 | 34200 | 34100 | 213 |
| 582 | 20240902 | 102900 | 5588835750 | 34200 | 34150 | 34200 | 34150 | 336 |
| 583 | 20240902 | 102800 | 5577346850 | 34150 | 34050 | 34150 | 34000 | 518 |
| 584 | 20240902 | 102700 | 5559667000 | 34100 | 34150 | 34200 | 34000 | 3457 |
| 585 | 20240902 | 102600 | 5441643750 | 34200 | 34400 | 34450 | 34200 | 7755 |
| 586 | 20240902 | 102500 | 5175477650 | 34400 | 34400 | 34450 | 34350 | 1241 |
| 587 | 20240902 | 102400 | 5132741700 | 34400 | 34350 | 34400 | 34350 | 2375 |
| 588 | 20240902 | 102300 | 5051097550 | 34350 | 34350 | 34400 | 34350 | 956 |
| 589 | 20240902 | 102200 | 5018233350 | 34350 | 34350 | 34400 | 34300 | 1816 |
| 590 | 20240902 | 102100 | 4955843150 | 34350 | 34250 | 34350 | 34250 | 1278 |
| 591 | 20240902 | 102000 | 4912006500 | 34300 | 34150 | 34300 | 34100 | 3709 |
| 592 | 20240902 | 101900 | 4785211850 | 34100 | 34050 | 34100 | 34050 | 2450 |
| 593 | 20240902 | 101800 | 4701674050 | 34050 | 34000 | 34100 | 33950 | 539 |
| 594 | 20240902 | 101700 | 4683343250 | 34000 | 34000 | 34050 | 33950 | 317 |
| 595 | 20240902 | 101600 | 4672559000 | 33950 | 34100 | 34100 | 33950 | 3549 |
| 596 | 20240902 | 101500 | 4551940700 | 34050 | 34100 | 34100 | 34050 | 283 |
| 597 | 20240902 | 101400 | 4542291850 | 34050 | 34050 | 34100 | 34050 | 711 |
| 598 | 20240902 | 101300 | 4518057900 | 34000 | 34100 | 34150 | 34000 | 2968 |
| 599 | 20240902 | 101200 | 4416982700 | 34100 | 34000 | 34100 | 33950 | 2437 |
| 600 | 20240902 | 101100 | 4334022350 | 33950 | 33900 | 34050 | 33900 | 839 |
| 601 | 20240902 | 101000 | 4305554450 | 34050 | 34000 | 34100 | 33900 | 5418 |
| 602 | 20240902 | 100900 | 4121236700 | 34050 | 33950 | 34100 | 33950 | 2706 |
| 603 | 20240902 | 100800 | 4029198450 | 33950 | 33800 | 33950 | 33800 | 2803 |
| 604 | 20240902 | 100700 | 3934245600 | 33800 | 33800 | 33850 | 33750 | 575 |
| 605 | 20240902 | 100600 | 3914809600 | 33800 | 33750 | 33800 | 33750 | 334 |
| 606 | 20240902 | 100500 | 3903528750 | 33800 | 33800 | 33900 | 33800 | 1508 |
| 607 | 20240902 | 100400 | 3852490800 | 33800 | 33850 | 33850 | 33750 | 1602 |
| 608 | 20240902 | 100300 | 3798337550 | 33900 | 33800 | 33900 | 33800 | 2089 |
| 609 | 20240902 | 100200 | 3727575150 | 33850 | 33850 | 33900 | 33750 | 742 |
| 610 | 20240902 | 100100 | 3702479100 | 33850 | 33800 | 33900 | 33750 | 1790 |
| 611 | 20240902 | 100000 | 3641922450 | 33800 | 33700 | 33850 | 33650 | 3414 |
| 612 | 20240902 | 095900 | 3526702250 | 33700 | 33550 | 33700 | 33500 | 1762 |
| 613 | 20240902 | 095800 | 3467454100 | 33600 | 33450 | 33600 | 33400 | 2523 |
| 614 | 20240902 | 095700 | 3382915350 | 33450 | 33450 | 33500 | 33450 | 167 |
| 615 | 20240902 | 095600 | 3377326200 | 33500 | 33500 | 33500 | 33450 | 43 |
| 616 | 20240902 | 095500 | 3375886050 | 33450 | 33450 | 33500 | 33400 | 343 |
| 617 | 20240902 | 095400 | 3364412950 | 33450 | 33500 | 33500 | 33400 | 152 |
| 618 | 20240902 | 095300 | 3359327550 | 33400 | 33300 | 33500 | 33300 | 786 |
| 619 | 20240902 | 095200 | 3333125650 | 33350 | 33550 | 33550 | 33350 | 2194 |
| 620 | 20240902 | 095100 | 3259732850 | 33500 | 33400 | 33500 | 33400 | 878 |
| 621 | 20240902 | 095000 | 3230356650 | 33400 | 33350 | 33400 | 33300 | 628 |
| 622 | 20240902 | 094900 | 3209414150 | 33350 | 33300 | 33350 | 33300 | 655 |
| 623 | 20240902 | 094800 | 3187579950 | 33300 | 33350 | 33350 | 33300 | 1290 |
| 624 | 20240902 | 094700 | 3144612450 | 33350 | 33450 | 33450 | 33350 | 834 |
| 625 | 20240902 | 094600 | 3116754400 | 33400 | 33500 | 33500 | 33400 | 1769 |
| 626 | 20240902 | 094500 | 3057540150 | 33450 | 33400 | 33500 | 33400 | 523 |
| 627 | 20240902 | 094400 | 3040047850 | 33400 | 33450 | 33500 | 33400 | 1997 |
| 628 | 20240902 | 094300 | 2973267600 | 33400 | 33400 | 33450 | 33400 | 777 |
| 629 | 20240902 | 094200 | 2947313900 | 33400 | 33400 | 33500 | 33400 | 925 |
| 630 | 20240902 | 094100 | 2916414300 | 33500 | 33300 | 33500 | 33300 | 989 |
| 631 | 20240902 | 094000 | 2883442200 | 33300 | 33300 | 33350 | 33250 | 676 |
| 632 | 20240902 | 093900 | 2860935950 | 33300 | 33250 | 33300 | 33200 | 252 |
| 633 | 20240902 | 093800 | 2852558550 | 33250 | 33250 | 33250 | 33200 | 456 |
| 634 | 20240902 | 093700 | 2837412950 | 33250 | 33300 | 33300 | 33200 | 269 |
| 635 | 20240902 | 093600 | 2828467050 | 33400 | 33300 | 33400 | 33200 | 496 |
| 636 | 20240902 | 093500 | 2811955350 | 33300 | 33350 | 33350 | 33300 | 403 |
| 637 | 20240902 | 093400 | 2798529850 | 33350 | 33250 | 33500 | 33250 | 757 |
| 638 | 20240902 | 093300 | 2773270850 | 33350 | 33350 | 33550 | 33200 | 2933 |
| 639 | 20240902 | 093200 | 2675618100 | 33350 | 33400 | 33600 | 33300 | 1605 |
| 640 | 20240902 | 093100 | 2621944850 | 33350 | 33600 | 33600 | 33350 | 4659 |
| 641 | 20240902 | 093000 | 2465803400 | 33600 | 33650 | 33700 | 33550 | 7280 |
| 642 | 20240902 | 092900 | 2220924750 | 33600 | 33500 | 33700 | 33450 | 2807 |
| 643 | 20240902 | 092800 | 2126594200 | 33350 | 33300 | 33550 | 33250 | 1274 |
| 644 | 20240902 | 092700 | 2084001100 | 33400 | 33300 | 33400 | 33150 | 2052 |
| 645 | 20240902 | 092600 | 2015782800 | 33300 | 33500 | 33500 | 33300 | 3808 |
| 646 | 20240902 | 092500 | 1888705050 | 33500 | 33150 | 33500 | 33150 | 4152 |
| 647 | 20240902 | 092400 | 1750365750 | 33100 | 32900 | 33100 | 32900 | 1225 |
| 648 | 20240902 | 092300 | 1710013150 | 32800 | 32950 | 32950 | 32800 | 225 |
| 649 | 20240902 | 092200 | 1702611350 | 32900 | 32850 | 32900 | 32800 | 998 |
| 650 | 20240902 | 092100 | 1669851100 | 32800 | 32850 | 32900 | 32800 | 297 |
| 651 | 20240902 | 092000 | 1660095150 | 32850 | 32900 | 32900 | 32850 | 658 |
| 652 | 20240902 | 091900 | 1638448950 | 32900 | 33050 | 33050 | 32900 | 1818 |
| 653 | 20240902 | 091800 | 1578450150 | 33050 | 33050 | 33100 | 33050 | 1039 |
| 654 | 20240902 | 091700 | 1544103700 | 33100 | 33250 | 33250 | 33100 | 614 |
| 655 | 20240902 | 091600 | 1523729900 | 33150 | 33000 | 33150 | 33000 | 90 |
| 656 | 20240902 | 091500 | 1520756700 | 33000 | 33000 | 33250 | 32950 | 1821 |
| 657 | 20240902 | 091400 | 1460329400 | 33000 | 32900 | 33000 | 32850 | 725 |
| 658 | 20240902 | 091300 | 1436422900 | 32950 | 33000 | 33000 | 32900 | 3063 |
| 659 | 20240902 | 091200 | 1335510650 | 33000 | 32850 | 33000 | 32850 | 1568 |
| 660 | 20240902 | 091100 | 1283909200 | 32850 | 32750 | 32850 | 32750 | 200 |
| 661 | 20240902 | 091000 | 1277354300 | 32750 | 32600 | 32900 | 32600 | 1199 |
| 662 | 20240902 | 090900 | 1238043600 | 32600 | 33000 | 33000 | 32600 | 4557 |
| 663 | 20240902 | 090800 | 1088784050 | 33000 | 33050 | 33050 | 32900 | 564 |
| 664 | 20240902 | 090700 | 1070187650 | 33050 | 33150 | 33150 | 32850 | 2754 |
| 665 | 20240902 | 090600 | 979323500 | 33150 | 33000 | 33200 | 32900 | 748 |
| 666 | 20240902 | 090500 | 954565150 | 32900 | 32850 | 33000 | 32700 | 1739 |
| 667 | 20240902 | 090400 | 897420900 | 32850 | 32800 | 33000 | 32750 | 3700 |
| 668 | 20240902 | 090300 | 775866000 | 32750 | 32750 | 32850 | 32750 | 1007 |
| 669 | 20240902 | 090200 | 742877550 | 32700 | 32750 | 32850 | 32650 | 8290 |
| 670 | 20240902 | 090100 | 471611100 | 32750 | 32750 | 32850 | 32650 | 7100 |
| 671 | 20240902 | 090000 | 239420700 | 32750 | 33300 | 33300 | 32700 | 7217 |