37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 203500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 2440 |
| 3 | 20240905 | 203400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240905 | 203300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240905 | 203200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240905 | 203100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240905 | 203000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240905 | 202900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240905 | 202800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240905 | 202700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240905 | 202600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240905 | 202500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240905 | 202400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240905 | 202300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240905 | 202200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240905 | 202100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240905 | 202000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240905 | 201900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240905 | 201800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240905 | 201700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240905 | 201600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240905 | 201500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240905 | 201400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240905 | 201300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240905 | 201200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240905 | 201100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240905 | 201000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240905 | 200900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240905 | 200800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240905 | 200700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240905 | 200600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240905 | 200500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 2440 |
| 33 | 20240905 | 200400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240905 | 200300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240905 | 200200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240905 | 200100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240905 | 200000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240905 | 195900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240905 | 195800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240905 | 195700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240905 | 195600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240905 | 195500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240905 | 195400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240905 | 195300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240905 | 195200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240905 | 195100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240905 | 195000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240905 | 194900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240905 | 194800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240905 | 194700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240905 | 194600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240905 | 194500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240905 | 194400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240905 | 194300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240905 | 194200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240905 | 194100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240905 | 194000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240905 | 193900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240905 | 193800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240905 | 193700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240905 | 193600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240905 | 193500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 2440 |
| 63 | 20240905 | 193400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240905 | 193300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240905 | 193200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240905 | 193100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240905 | 193000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240905 | 192900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240905 | 192800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240905 | 192700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240905 | 192600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240905 | 192500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240905 | 192400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240905 | 192300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240905 | 192200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240905 | 192100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240905 | 192000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240905 | 191900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240905 | 191800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240905 | 191700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240905 | 191600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240905 | 191500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240905 | 191400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240905 | 191300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240905 | 191200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240905 | 191100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240905 | 191000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240905 | 190900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240905 | 190800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240905 | 190700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240905 | 190600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240905 | 190500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 2440 |
| 93 | 20240905 | 190400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240905 | 190300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240905 | 190200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240905 | 190100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240905 | 190000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240905 | 185900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240905 | 185800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240905 | 185700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240905 | 185600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240905 | 185500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240905 | 185400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240905 | 185300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240905 | 185200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240905 | 185100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240905 | 185000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240905 | 184900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240905 | 184800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240905 | 184700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240905 | 184600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240905 | 184500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240905 | 184400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240905 | 184300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240905 | 184200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240905 | 184100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240905 | 184000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240905 | 183900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240905 | 183800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240905 | 183700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240905 | 183600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240905 | 183500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 2440 |
| 123 | 20240905 | 183400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240905 | 183300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240905 | 183200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240905 | 183100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240905 | 183000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240905 | 182900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240905 | 182800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240905 | 182700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240905 | 182600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240905 | 182500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240905 | 182400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240905 | 182300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240905 | 182200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240905 | 182100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240905 | 182000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240905 | 181900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240905 | 181800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240905 | 181700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240905 | 181600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240905 | 181500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240905 | 181400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240905 | 181300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240905 | 181200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240905 | 181100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240905 | 181000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240905 | 180900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240905 | 180800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240905 | 180700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240905 | 180600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240905 | 180500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 2440 |
| 153 | 20240905 | 180400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240905 | 180300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240905 | 180200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240905 | 180100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240905 | 180000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240905 | 175900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240905 | 175800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240905 | 175700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240905 | 175600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240905 | 175500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240905 | 175400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240905 | 175300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240905 | 175200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240905 | 175100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240905 | 175000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240905 | 174900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240905 | 174800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240905 | 174700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240905 | 174600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240905 | 174500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240905 | 174400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240905 | 174300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240905 | 174200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240905 | 174100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240905 | 174000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240905 | 173900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240905 | 173800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240905 | 173700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240905 | 173600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240905 | 173500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 2440 |
| 183 | 20240905 | 173400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240905 | 173300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20240905 | 173200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240905 | 173100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20240905 | 173000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240905 | 172900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240905 | 172800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240905 | 172700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240905 | 172600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240905 | 172500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240905 | 172400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240905 | 172300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240905 | 172200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20240905 | 172100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20240905 | 172000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20240905 | 171900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20240905 | 171800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20240905 | 171700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20240905 | 171600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20240905 | 171500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20240905 | 171400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20240905 | 171300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20240905 | 171200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20240905 | 171100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20240905 | 171000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20240905 | 170900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20240905 | 170800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20240905 | 170700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20240905 | 170600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20240905 | 170500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 2440 |
| 213 | 20240905 | 170400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20240905 | 170300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20240905 | 170200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20240905 | 170100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20240905 | 170000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20240905 | 165900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20240905 | 165800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20240905 | 165700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20240905 | 165600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20240905 | 165500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20240905 | 165400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20240905 | 165300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20240905 | 165200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20240905 | 165100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20240905 | 165000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20240905 | 164900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20240905 | 164800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20240905 | 164700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20240905 | 164600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20240905 | 164500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20240905 | 164400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20240905 | 164300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20240905 | 164200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20240905 | 164100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20240905 | 164000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20240905 | 163900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20240905 | 163800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20240905 | 163700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20240905 | 163600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20240905 | 163500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 2440 |
| 243 | 20240905 | 163400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20240905 | 163300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20240905 | 163200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20240905 | 163100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20240905 | 163000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20240905 | 162900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20240905 | 162800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20240905 | 162700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20240905 | 162600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20240905 | 162500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20240905 | 162400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 254 | 20240905 | 162300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 255 | 20240905 | 162200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 256 | 20240905 | 162100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 257 | 20240905 | 162000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 258 | 20240905 | 161900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 259 | 20240905 | 161800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 260 | 20240905 | 161700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 261 | 20240905 | 161600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 262 | 20240905 | 161500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20240905 | 161400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 264 | 20240905 | 161300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 265 | 20240905 | 161200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 266 | 20240905 | 161100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 267 | 20240905 | 161000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 268 | 20240905 | 160900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 269 | 20240905 | 160800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 270 | 20240905 | 160700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 271 | 20240905 | 160600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 272 | 20240905 | 160500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 2440 |
| 273 | 20240905 | 160400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 274 | 20240905 | 160300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 275 | 20240905 | 160200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 276 | 20240905 | 160100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 277 | 20240905 | 160000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 278 | 20240905 | 155900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 279 | 20240905 | 155800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 280 | 20240905 | 155700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 281 | 20240905 | 155600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 282 | 20240905 | 155500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 283 | 20240905 | 155400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 284 | 20240905 | 155300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 285 | 20240905 | 155200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 286 | 20240905 | 155100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 287 | 20240905 | 155000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 288 | 20240905 | 154900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 289 | 20240905 | 154800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 290 | 20240905 | 154700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 291 | 20240905 | 154600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 292 | 20240905 | 154500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 293 | 20240905 | 154400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 294 | 20240905 | 154300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 295 | 20240905 | 154200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 296 | 20240905 | 154100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 297 | 20240905 | 154000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 298 | 20240905 | 153900 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 299 | 20240905 | 153800 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 300 | 20240905 | 153700 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 301 | 20240905 | 153600 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 302 | 20240905 | 153500 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 2440 |
| 303 | 20240905 | 153400 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 304 | 20240905 | 153300 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 305 | 20240905 | 153200 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 306 | 20240905 | 153100 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 307 | 20240905 | 153000 | 6263777500 | 34000 | 34000 | 34000 | 34000 | 2440 |
| 308 | 20240905 | 152900 | 6180817500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 309 | 20240905 | 152800 | 6180817500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 310 | 20240905 | 152700 | 6180817500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 311 | 20240905 | 152600 | 6180817500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 312 | 20240905 | 152500 | 6180817500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 313 | 20240905 | 152400 | 6180817500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 314 | 20240905 | 152300 | 6180817500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 315 | 20240905 | 152200 | 6180817500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 316 | 20240905 | 152100 | 6180817500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 317 | 20240905 | 152000 | 6180817500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 318 | 20240905 | 151900 | 6180817500 | 33900 | 33900 | 33900 | 33850 | 113 |
| 319 | 20240905 | 151800 | 6176988450 | 33900 | 33850 | 33900 | 33850 | 31 |
| 320 | 20240905 | 151700 | 6175937650 | 33850 | 33850 | 33900 | 33800 | 281 |
| 321 | 20240905 | 151600 | 6166424650 | 33900 | 33950 | 33950 | 33900 | 1403 |
| 322 | 20240905 | 151500 | 6118862350 | 33950 | 33950 | 33950 | 33900 | 73 |
| 323 | 20240905 | 151400 | 6116386000 | 33950 | 33900 | 33950 | 33900 | 248 |
| 324 | 20240905 | 151300 | 6107966700 | 33950 | 33900 | 33950 | 33900 | 189 |
| 325 | 20240905 | 151200 | 6101558400 | 33950 | 33900 | 33950 | 33900 | 30 |
| 326 | 20240905 | 151100 | 6100540100 | 33900 | 33950 | 33950 | 33900 | 238 |
| 327 | 20240905 | 151000 | 6092465400 | 33900 | 33950 | 33950 | 33900 | 66 |
| 328 | 20240905 | 150900 | 6090225100 | 33950 | 33950 | 33950 | 33900 | 78 |
| 329 | 20240905 | 150800 | 6087577150 | 33950 | 33950 | 34000 | 33900 | 99 |
| 330 | 20240905 | 150700 | 6084216100 | 33950 | 33950 | 34000 | 33900 | 284 |
| 331 | 20240905 | 150600 | 6074573700 | 33950 | 33900 | 33950 | 33900 | 159 |
| 332 | 20240905 | 150500 | 6069177500 | 33850 | 33950 | 34000 | 33700 | 1235 |
| 333 | 20240905 | 150400 | 6027350700 | 34000 | 33950 | 34000 | 33950 | 93 |
| 334 | 20240905 | 150300 | 6024189850 | 34000 | 34000 | 34000 | 33950 | 182 |
| 335 | 20240905 | 150200 | 6018003300 | 33950 | 34000 | 34000 | 33950 | 120 |
| 336 | 20240905 | 150100 | 6013926000 | 33950 | 33950 | 34000 | 33950 | 258 |
| 337 | 20240905 | 150000 | 6005158850 | 33950 | 33950 | 34000 | 33900 | 67 |
| 338 | 20240905 | 145900 | 6002884400 | 33950 | 33950 | 34000 | 33900 | 154 |
| 339 | 20240905 | 145800 | 5997650500 | 33900 | 34000 | 34000 | 33900 | 87 |
| 340 | 20240905 | 145700 | 5994696100 | 33950 | 33950 | 34000 | 33950 | 212 |
| 341 | 20240905 | 145600 | 5987497750 | 33950 | 33950 | 33950 | 33900 | 33 |
| 342 | 20240905 | 145500 | 5986377650 | 33950 | 34000 | 34000 | 33900 | 363 |
| 343 | 20240905 | 145400 | 5974053050 | 33950 | 34000 | 34000 | 33950 | 198 |
| 344 | 20240905 | 145300 | 5967322850 | 33950 | 34000 | 34000 | 33900 | 68 |
| 345 | 20240905 | 145200 | 5965014000 | 33950 | 33900 | 34000 | 33900 | 70 |
| 346 | 20240905 | 145100 | 5962637500 | 33950 | 33950 | 34000 | 33900 | 227 |
| 347 | 20240905 | 145000 | 5954924600 | 33950 | 33900 | 34000 | 33900 | 223 |
| 348 | 20240905 | 144900 | 5947352550 | 33950 | 33950 | 34000 | 33900 | 155 |
| 349 | 20240905 | 144800 | 5942089000 | 33950 | 33950 | 34000 | 33900 | 297 |
| 350 | 20240905 | 144700 | 5932002500 | 33950 | 33950 | 34000 | 33900 | 174 |
| 351 | 20240905 | 144600 | 5926092350 | 33900 | 34000 | 34000 | 33900 | 294 |
| 352 | 20240905 | 144500 | 5916113100 | 34000 | 34000 | 34000 | 33950 | 182 |
| 353 | 20240905 | 144400 | 5909925350 | 33950 | 34000 | 34000 | 33950 | 320 |
| 354 | 20240905 | 144300 | 5899058950 | 34000 | 34000 | 34000 | 33950 | 363 |
| 355 | 20240905 | 144200 | 5886718100 | 34000 | 34050 | 34050 | 33950 | 560 |
| 356 | 20240905 | 144100 | 5867673150 | 34050 | 34150 | 34150 | 34000 | 644 |
| 357 | 20240905 | 144000 | 5845747250 | 34100 | 34200 | 34200 | 34100 | 1043 |
| 358 | 20240905 | 143900 | 5810133600 | 34200 | 34200 | 34200 | 34150 | 496 |
| 359 | 20240905 | 143800 | 5793170700 | 34200 | 34200 | 34200 | 34150 | 157 |
| 360 | 20240905 | 143700 | 5787801850 | 34200 | 34200 | 34200 | 34150 | 184 |
| 361 | 20240905 | 143600 | 5781510600 | 34200 | 34200 | 34200 | 34150 | 532 |
| 362 | 20240905 | 143500 | 5763331250 | 34150 | 34200 | 34200 | 34150 | 148 |
| 363 | 20240905 | 143400 | 5758269900 | 34150 | 34150 | 34200 | 34100 | 837 |
| 364 | 20240905 | 143300 | 5729675950 | 34150 | 34100 | 34150 | 34100 | 367 |
| 365 | 20240905 | 143200 | 5717148050 | 34150 | 34150 | 34150 | 34050 | 273 |
| 366 | 20240905 | 143100 | 5707832050 | 34100 | 34100 | 34150 | 34100 | 483 |
| 367 | 20240905 | 143000 | 5691346700 | 34050 | 34100 | 34100 | 34050 | 441 |
| 368 | 20240905 | 142900 | 5676309250 | 34100 | 34050 | 34100 | 34000 | 563 |
| 369 | 20240905 | 142800 | 5657129650 | 34050 | 34000 | 34050 | 34000 | 253 |
| 370 | 20240905 | 142700 | 5648517950 | 34000 | 34000 | 34050 | 34000 | 1298 |
| 371 | 20240905 | 142600 | 5604370500 | 34000 | 33950 | 34000 | 33950 | 367 |
| 372 | 20240905 | 142500 | 5591900300 | 33950 | 33950 | 33950 | 33900 | 235 |
| 373 | 20240905 | 142400 | 5583924200 | 33950 | 33900 | 33950 | 33900 | 289 |
| 374 | 20240905 | 142300 | 5574114100 | 33900 | 33950 | 34000 | 33900 | 415 |
| 375 | 20240905 | 142200 | 5560024850 | 33950 | 33950 | 34000 | 33900 | 258 |
| 376 | 20240905 | 142100 | 5551263700 | 34000 | 33950 | 34000 | 33900 | 443 |
| 377 | 20240905 | 142000 | 5536225000 | 33900 | 33950 | 34000 | 33900 | 361 |
| 378 | 20240905 | 141900 | 5523973750 | 34000 | 33950 | 34000 | 33900 | 293 |
| 379 | 20240905 | 141800 | 5514023500 | 33950 | 33900 | 34000 | 33900 | 547 |
| 380 | 20240905 | 141700 | 5495449400 | 33950 | 33950 | 33950 | 33900 | 146 |
| 381 | 20240905 | 141600 | 5490493050 | 33950 | 33950 | 33950 | 33900 | 97 |
| 382 | 20240905 | 141500 | 5487201650 | 33950 | 33850 | 33950 | 33850 | 213 |
| 383 | 20240905 | 141400 | 5479980850 | 33900 | 33900 | 33900 | 33850 | 224 |
| 384 | 20240905 | 141300 | 5472394050 | 33900 | 33850 | 33900 | 33850 | 73 |
| 385 | 20240905 | 141200 | 5469920350 | 33900 | 33700 | 33900 | 33700 | 943 |
| 386 | 20240905 | 141100 | 5438048900 | 33750 | 33750 | 33750 | 33700 | 47 |
| 387 | 20240905 | 141000 | 5436462750 | 33750 | 33750 | 33800 | 33750 | 388 |
| 388 | 20240905 | 140900 | 5423367000 | 33750 | 33750 | 33800 | 33700 | 244 |
| 389 | 20240905 | 140800 | 5415132750 | 33750 | 33800 | 33800 | 33750 | 186 |
| 390 | 20240905 | 140700 | 5408852900 | 33750 | 33750 | 33800 | 33700 | 157 |
| 391 | 20240905 | 140600 | 5403554300 | 33800 | 33700 | 33800 | 33700 | 382 |
| 392 | 20240905 | 140500 | 5390668550 | 33750 | 33800 | 33900 | 33750 | 290 |
| 393 | 20240905 | 140400 | 5380865900 | 33900 | 33900 | 33900 | 33850 | 196 |
| 394 | 20240905 | 140300 | 5374230350 | 33900 | 33900 | 33900 | 33850 | 193 |
| 395 | 20240905 | 140200 | 5367696300 | 33900 | 33800 | 33900 | 33800 | 89 |
| 396 | 20240905 | 140100 | 5364683500 | 33850 | 33750 | 33900 | 33750 | 185 |
| 397 | 20240905 | 140000 | 5358425700 | 33800 | 33750 | 33800 | 33750 | 209 |
| 398 | 20240905 | 135900 | 5351364850 | 33800 | 33800 | 33800 | 33750 | 50 |
| 399 | 20240905 | 135800 | 5349675200 | 33800 | 33850 | 33850 | 33750 | 148 |
| 400 | 20240905 | 135700 | 5344668800 | 33900 | 33850 | 33900 | 33850 | 526 |
| 401 | 20240905 | 135600 | 5326856900 | 33850 | 33900 | 33900 | 33850 | 88 |
| 402 | 20240905 | 135500 | 5323877450 | 33900 | 33900 | 33900 | 33850 | 26 |
| 403 | 20240905 | 135400 | 5322996500 | 33900 | 33900 | 33900 | 33850 | 226 |
| 404 | 20240905 | 135300 | 5315335350 | 33900 | 33900 | 33900 | 33850 | 47 |
| 405 | 20240905 | 135200 | 5313744000 | 33900 | 33900 | 33900 | 33850 | 22 |
| 406 | 20240905 | 135100 | 5312998350 | 33900 | 33900 | 33900 | 33850 | 178 |
| 407 | 20240905 | 135000 | 5306966200 | 33900 | 33800 | 33900 | 33800 | 124 |
| 408 | 20240905 | 134900 | 5302770600 | 33850 | 33850 | 33850 | 33750 | 253 |
| 409 | 20240905 | 134800 | 5294217650 | 33850 | 33800 | 33850 | 33750 | 359 |
| 410 | 20240905 | 134700 | 5282077000 | 33750 | 33650 | 33850 | 33600 | 1274 |
| 411 | 20240905 | 134600 | 5239171100 | 33650 | 33700 | 33700 | 33600 | 422 |
| 412 | 20240905 | 134500 | 5224979350 | 33800 | 33800 | 33800 | 33650 | 444 |
| 413 | 20240905 | 134400 | 5210006900 | 33750 | 33750 | 33750 | 33700 | 465 |
| 414 | 20240905 | 134300 | 5194326600 | 33750 | 33800 | 33800 | 33750 | 148 |
| 415 | 20240905 | 134200 | 5189329850 | 33800 | 33850 | 33900 | 33750 | 464 |
| 416 | 20240905 | 134100 | 5173649750 | 33850 | 33900 | 33900 | 33750 | 235 |
| 417 | 20240905 | 134000 | 5165706300 | 33900 | 33850 | 33900 | 33800 | 932 |
| 418 | 20240905 | 133900 | 5134188650 | 33850 | 33850 | 33850 | 33800 | 34 |
| 419 | 20240905 | 133800 | 5133037850 | 33800 | 33950 | 33950 | 33800 | 465 |
| 420 | 20240905 | 133700 | 5117287850 | 33950 | 33800 | 33950 | 33800 | 404 |
| 421 | 20240905 | 133600 | 5103583950 | 33800 | 33800 | 33850 | 33800 | 119 |
| 422 | 20240905 | 133500 | 5099557600 | 33850 | 33950 | 33950 | 33800 | 328 |
| 423 | 20240905 | 133400 | 5088444350 | 33900 | 33900 | 33950 | 33900 | 912 |
| 424 | 20240905 | 133300 | 5057493100 | 33900 | 33950 | 33950 | 33800 | 1393 |
| 425 | 20240905 | 133200 | 5010341750 | 33900 | 33950 | 33950 | 33900 | 41 |
| 426 | 20240905 | 133100 | 5008951000 | 33900 | 33900 | 33950 | 33900 | 274 |
| 427 | 20240905 | 133000 | 4999649900 | 33900 | 33950 | 33950 | 33900 | 373 |
| 428 | 20240905 | 132900 | 4986988700 | 33950 | 33900 | 33950 | 33850 | 225 |
| 429 | 20240905 | 132800 | 4979364100 | 33950 | 34000 | 34000 | 33900 | 181 |
| 430 | 20240905 | 132700 | 4973214550 | 33950 | 33950 | 34000 | 33900 | 205 |
| 431 | 20240905 | 132600 | 4966253900 | 33900 | 33950 | 33950 | 33850 | 166 |
| 432 | 20240905 | 132500 | 4960622500 | 33950 | 33950 | 33950 | 33900 | 498 |
| 433 | 20240905 | 132400 | 4943718850 | 33950 | 33900 | 33950 | 33850 | 354 |
| 434 | 20240905 | 132300 | 4931720000 | 33900 | 33850 | 33900 | 33850 | 60 |
| 435 | 20240905 | 132200 | 4929686550 | 33900 | 33900 | 33900 | 33850 | 126 |
| 436 | 20240905 | 132100 | 4925415200 | 33900 | 33900 | 33900 | 33850 | 147 |
| 437 | 20240905 | 132000 | 4920433700 | 33900 | 33850 | 33900 | 33850 | 25 |
| 438 | 20240905 | 131900 | 4919586900 | 33900 | 33900 | 33900 | 33850 | 406 |
| 439 | 20240905 | 131800 | 4905833950 | 33850 | 33950 | 33950 | 33850 | 126 |
| 440 | 20240905 | 131700 | 4901560500 | 34000 | 33950 | 34000 | 33900 | 113 |
| 441 | 20240905 | 131600 | 4897725600 | 33950 | 33950 | 34000 | 33950 | 167 |
| 442 | 20240905 | 131500 | 4892055750 | 33950 | 33950 | 34000 | 33950 | 165 |
| 443 | 20240905 | 131400 | 4886453400 | 33850 | 33800 | 33950 | 33800 | 774 |
| 444 | 20240905 | 131300 | 4860221400 | 33800 | 33800 | 33850 | 33800 | 158 |
| 445 | 20240905 | 131200 | 4854874700 | 33800 | 33850 | 33850 | 33800 | 45 |
| 446 | 20240905 | 131100 | 4853353400 | 33850 | 33850 | 33850 | 33750 | 212 |
| 447 | 20240905 | 131000 | 4846183300 | 33850 | 33900 | 33900 | 33850 | 208 |
| 448 | 20240905 | 130900 | 4839134450 | 33900 | 33900 | 33900 | 33850 | 81 |
| 449 | 20240905 | 130800 | 4836389850 | 33850 | 33800 | 33900 | 33750 | 160 |
| 450 | 20240905 | 130700 | 4830971900 | 33800 | 33750 | 33850 | 33750 | 170 |
| 451 | 20240905 | 130600 | 4825225550 | 33800 | 33800 | 33850 | 33750 | 141 |
| 452 | 20240905 | 130500 | 4820456850 | 33700 | 33850 | 33900 | 33700 | 180 |
| 453 | 20240905 | 130400 | 4814378600 | 33850 | 33750 | 33900 | 33750 | 553 |
| 454 | 20240905 | 130300 | 4795685900 | 33750 | 33850 | 33850 | 33600 | 713 |
| 455 | 20240905 | 130200 | 4771649950 | 33800 | 33750 | 33850 | 33750 | 64 |
| 456 | 20240905 | 130100 | 4769488350 | 33750 | 33800 | 33800 | 33750 | 1212 |
| 457 | 20240905 | 130000 | 4728575100 | 33800 | 33800 | 33800 | 33700 | 546 |
| 458 | 20240905 | 125900 | 4710145650 | 33750 | 33850 | 33850 | 33750 | 111 |
| 459 | 20240905 | 125800 | 4706395500 | 33900 | 33800 | 33900 | 33800 | 237 |
| 460 | 20240905 | 125700 | 4698374250 | 33850 | 33850 | 33900 | 33800 | 397 |
| 461 | 20240905 | 125600 | 4684929900 | 33850 | 33850 | 33900 | 33800 | 200 |
| 462 | 20240905 | 125500 | 4678162400 | 33900 | 33900 | 33900 | 33800 | 1048 |
| 463 | 20240905 | 125400 | 4642676300 | 33950 | 33950 | 34000 | 33950 | 185 |
| 464 | 20240905 | 125300 | 4636394800 | 34000 | 33900 | 34000 | 33900 | 238 |
| 465 | 20240905 | 125200 | 4628315750 | 33950 | 33950 | 34000 | 33900 | 270 |
| 466 | 20240905 | 125100 | 4619148800 | 33950 | 33950 | 34000 | 33900 | 98 |
| 467 | 20240905 | 125000 | 4615822400 | 34000 | 34050 | 34050 | 33950 | 315 |
| 468 | 20240905 | 124900 | 4605118100 | 34000 | 34050 | 34100 | 34000 | 194 |
| 469 | 20240905 | 124800 | 4598508700 | 34100 | 34050 | 34100 | 34000 | 93 |
| 470 | 20240905 | 124700 | 4595342250 | 34000 | 34050 | 34100 | 34000 | 186 |
| 471 | 20240905 | 124600 | 4589012950 | 34100 | 34050 | 34100 | 34050 | 558 |
| 472 | 20240905 | 124500 | 4570005600 | 34100 | 34050 | 34100 | 34000 | 178 |
| 473 | 20240905 | 124400 | 4563944800 | 34100 | 34050 | 34100 | 34050 | 191 |
| 474 | 20240905 | 124300 | 4557435950 | 34050 | 34000 | 34050 | 33950 | 80 |
| 475 | 20240905 | 124200 | 4554715700 | 34100 | 34050 | 34100 | 34000 | 186 |
| 476 | 20240905 | 124100 | 4548378250 | 34050 | 33950 | 34050 | 33950 | 35 |
| 477 | 20240905 | 124000 | 4547188800 | 34000 | 34050 | 34050 | 33950 | 345 |
| 478 | 20240905 | 123900 | 4535451450 | 34000 | 34000 | 34050 | 33950 | 351 |
| 479 | 20240905 | 123800 | 4523521450 | 34050 | 34050 | 34050 | 34000 | 302 |
| 480 | 20240905 | 123700 | 4513242750 | 34000 | 34100 | 34100 | 34000 | 366 |
| 481 | 20240905 | 123600 | 4500769350 | 34150 | 34150 | 34200 | 34150 | 277 |
| 482 | 20240905 | 123500 | 4491303450 | 34150 | 34150 | 34200 | 34150 | 282 |
| 483 | 20240905 | 123400 | 4481669750 | 34200 | 34150 | 34200 | 34150 | 256 |
| 484 | 20240905 | 123300 | 4472915850 | 34150 | 34150 | 34150 | 34100 | 219 |
| 485 | 20240905 | 123200 | 4465438800 | 34100 | 34100 | 34150 | 34100 | 159 |
| 486 | 20240905 | 123100 | 4460011950 | 34100 | 34100 | 34150 | 34100 | 224 |
| 487 | 20240905 | 123000 | 4452366400 | 34150 | 34050 | 34150 | 34000 | 262 |
| 488 | 20240905 | 122900 | 4443420700 | 34100 | 34150 | 34150 | 34050 | 73 |
| 489 | 20240905 | 122800 | 4440930100 | 34100 | 34100 | 34100 | 34050 | 347 |
| 490 | 20240905 | 122700 | 4429097700 | 34050 | 34100 | 34100 | 34000 | 270 |
| 491 | 20240905 | 122600 | 4419897400 | 34050 | 34100 | 34150 | 34050 | 298 |
| 492 | 20240905 | 122500 | 4409737300 | 34150 | 34150 | 34150 | 34100 | 210 |
| 493 | 20240905 | 122400 | 4402566750 | 34150 | 34100 | 34150 | 34050 | 229 |
| 494 | 20240905 | 122300 | 4394759650 | 34100 | 34200 | 34200 | 34100 | 377 |
| 495 | 20240905 | 122200 | 4381883800 | 34150 | 34200 | 34200 | 34150 | 192 |
| 496 | 20240905 | 122100 | 4375321350 | 34150 | 34200 | 34200 | 34100 | 239 |
| 497 | 20240905 | 122000 | 4367153450 | 34150 | 34200 | 34200 | 34100 | 250 |
| 498 | 20240905 | 121900 | 4358608950 | 34200 | 34100 | 34200 | 34100 | 186 |
| 499 | 20240905 | 121800 | 4352254050 | 34150 | 34200 | 34200 | 34150 | 311 |
| 500 | 20240905 | 121700 | 4341628900 | 34200 | 34150 | 34200 | 34150 | 183 |
| 501 | 20240905 | 121600 | 4335374600 | 34150 | 34150 | 34200 | 34100 | 315 |
| 502 | 20240905 | 121500 | 4324620150 | 34150 | 34200 | 34200 | 34150 | 405 |
| 503 | 20240905 | 121400 | 4310786150 | 34250 | 34200 | 34250 | 34150 | 442 |
| 504 | 20240905 | 121300 | 4295668400 | 34150 | 34250 | 34250 | 34150 | 203 |
| 505 | 20240905 | 121200 | 4288725500 | 34250 | 34200 | 34250 | 34200 | 85 |
| 506 | 20240905 | 121100 | 4285815100 | 34200 | 34200 | 34250 | 34150 | 322 |
| 507 | 20240905 | 121000 | 4274797400 | 34150 | 34200 | 34250 | 34150 | 243 |
| 508 | 20240905 | 120900 | 4266484350 | 34150 | 34150 | 34250 | 34150 | 260 |
| 509 | 20240905 | 120800 | 4257598600 | 34200 | 34200 | 34300 | 34150 | 294 |
| 510 | 20240905 | 120700 | 4247534900 | 34250 | 34300 | 34300 | 34200 | 396 |
| 511 | 20240905 | 120600 | 4233976150 | 34300 | 34300 | 34350 | 34250 | 265 |
| 512 | 20240905 | 120500 | 4224886350 | 34350 | 34350 | 34350 | 34300 | 115 |
| 513 | 20240905 | 120400 | 4220936250 | 34300 | 34300 | 34350 | 34250 | 316 |
| 514 | 20240905 | 120300 | 4210099100 | 34300 | 34300 | 34350 | 34250 | 318 |
| 515 | 20240905 | 120200 | 4199196200 | 34350 | 34300 | 34350 | 34300 | 1184 |
| 516 | 20240905 | 120100 | 4158527900 | 34250 | 34300 | 34350 | 34250 | 260 |
| 517 | 20240905 | 120000 | 4149609300 | 34250 | 34300 | 34350 | 34250 | 328 |
| 518 | 20240905 | 115900 | 4138357450 | 34300 | 34350 | 34350 | 34250 | 372 |
| 519 | 20240905 | 115800 | 4125584650 | 34350 | 34350 | 34350 | 34300 | 142 |
| 520 | 20240905 | 115700 | 4120708100 | 34350 | 34350 | 34350 | 34300 | 230 |
| 521 | 20240905 | 115600 | 4112809500 | 34350 | 34300 | 34350 | 34300 | 304 |
| 522 | 20240905 | 115500 | 4102374600 | 34300 | 34250 | 34300 | 34250 | 217 |
| 523 | 20240905 | 115400 | 4094933950 | 34300 | 34350 | 34350 | 34300 | 189 |
| 524 | 20240905 | 115300 | 4088448100 | 34350 | 34250 | 34350 | 34200 | 375 |
| 525 | 20240905 | 115200 | 4075593400 | 34300 | 34300 | 34300 | 34250 | 204 |
| 526 | 20240905 | 115100 | 4068598000 | 34300 | 34300 | 34350 | 34250 | 146 |
| 527 | 20240905 | 115000 | 4063589000 | 34350 | 34300 | 34350 | 34250 | 401 |
| 528 | 20240905 | 114900 | 4049831650 | 34300 | 34300 | 34350 | 34250 | 571 |
| 529 | 20240905 | 114800 | 4030239200 | 34300 | 34300 | 34300 | 34250 | 140 |
| 530 | 20240905 | 114700 | 4025439200 | 34250 | 34250 | 34300 | 34250 | 320 |
| 531 | 20240905 | 114600 | 4014468800 | 34200 | 34250 | 34300 | 34200 | 218 |
| 532 | 20240905 | 114500 | 4006999400 | 34250 | 34250 | 34300 | 34200 | 224 |
| 533 | 20240905 | 114400 | 3999325700 | 34250 | 34200 | 34250 | 34200 | 143 |
| 534 | 20240905 | 114300 | 3994428350 | 34250 | 34200 | 34250 | 34150 | 262 |
| 535 | 20240905 | 114200 | 3985460350 | 34250 | 34300 | 34300 | 34150 | 192 |
| 536 | 20240905 | 114100 | 3978886300 | 34250 | 34300 | 34300 | 34200 | 393 |
| 537 | 20240905 | 114000 | 3965426400 | 34300 | 34250 | 34350 | 34250 | 535 |
| 538 | 20240905 | 113900 | 3947088950 | 34300 | 34250 | 34300 | 34250 | 171 |
| 539 | 20240905 | 113800 | 3941226100 | 34300 | 34300 | 34300 | 34250 | 239 |
| 540 | 20240905 | 113700 | 3933028450 | 34350 | 34300 | 34350 | 34250 | 262 |
| 541 | 20240905 | 113600 | 3924041500 | 34300 | 34300 | 34300 | 34250 | 659 |
| 542 | 20240905 | 113500 | 3901439850 | 34300 | 34250 | 34300 | 34250 | 886 |
| 543 | 20240905 | 113400 | 3871060100 | 34300 | 34250 | 34300 | 34250 | 303 |
| 544 | 20240905 | 113300 | 3860674850 | 34200 | 34200 | 34250 | 34150 | 1600 |
| 545 | 20240905 | 113200 | 3805942000 | 34150 | 34200 | 34200 | 34100 | 557 |
| 546 | 20240905 | 113100 | 3786911450 | 34200 | 34200 | 34200 | 34150 | 607 |
| 547 | 20240905 | 113000 | 3766173800 | 34200 | 34150 | 34200 | 34150 | 160 |
| 548 | 20240905 | 112900 | 3760703900 | 34150 | 34150 | 34200 | 34100 | 657 |
| 549 | 20240905 | 112800 | 3738280400 | 34150 | 34100 | 34150 | 34100 | 670 |
| 550 | 20240905 | 112700 | 3715417850 | 34050 | 34100 | 34150 | 34000 | 188 |
| 551 | 20240905 | 112600 | 3709008500 | 34150 | 34050 | 34150 | 34000 | 1792 |
| 552 | 20240905 | 112500 | 3647934350 | 34050 | 34050 | 34050 | 34000 | 263 |
| 553 | 20240905 | 112400 | 3638981100 | 34050 | 34050 | 34050 | 34000 | 207 |
| 554 | 20240905 | 112300 | 3631935450 | 34050 | 34000 | 34150 | 34000 | 879 |
| 555 | 20240905 | 112200 | 3601983100 | 34050 | 33950 | 34050 | 33950 | 212 |
| 556 | 20240905 | 112100 | 3594782700 | 33950 | 33900 | 34000 | 33900 | 312 |
| 557 | 20240905 | 112000 | 3584192800 | 33900 | 33950 | 34000 | 33850 | 347 |
| 558 | 20240905 | 111900 | 3572423300 | 33900 | 33950 | 34000 | 33900 | 401 |
| 559 | 20240905 | 111800 | 3558818450 | 33950 | 33950 | 34000 | 33900 | 304 |
| 560 | 20240905 | 111700 | 3548500750 | 33950 | 34000 | 34000 | 33850 | 949 |
| 561 | 20240905 | 111600 | 3516328250 | 33950 | 34050 | 34150 | 33900 | 1441 |
| 562 | 20240905 | 111500 | 3467334150 | 34100 | 34200 | 34200 | 34100 | 158 |
| 563 | 20240905 | 111400 | 3461942500 | 34200 | 34150 | 34200 | 34100 | 897 |
| 564 | 20240905 | 111300 | 3431304950 | 34150 | 34200 | 34200 | 34150 | 327 |
| 565 | 20240905 | 111200 | 3420123800 | 34200 | 34200 | 34250 | 34150 | 371 |
| 566 | 20240905 | 111100 | 3407434300 | 34200 | 34150 | 34250 | 34150 | 674 |
| 567 | 20240905 | 111000 | 3384361700 | 34200 | 34150 | 34200 | 34100 | 1040 |
| 568 | 20240905 | 110900 | 3348833850 | 34150 | 34200 | 34200 | 34100 | 519 |
| 569 | 20240905 | 110800 | 3331104700 | 34250 | 34200 | 34250 | 34150 | 833 |
| 570 | 20240905 | 110700 | 3302614850 | 34300 | 34300 | 34300 | 34150 | 552 |
| 571 | 20240905 | 110600 | 3283697250 | 34300 | 34300 | 34350 | 34150 | 734 |
| 572 | 20240905 | 110500 | 3258540850 | 34350 | 34300 | 34350 | 34150 | 1164 |
| 573 | 20240905 | 110400 | 3218667250 | 34300 | 34350 | 34350 | 34250 | 606 |
| 574 | 20240905 | 110300 | 3197873800 | 34350 | 34350 | 34350 | 34250 | 783 |
| 575 | 20240905 | 110200 | 3170998900 | 34300 | 34300 | 34350 | 34250 | 775 |
| 576 | 20240905 | 110100 | 3144403750 | 34350 | 34350 | 34350 | 34300 | 873 |
| 577 | 20240905 | 110000 | 3114421550 | 34350 | 34350 | 34350 | 34250 | 777 |
| 578 | 20240905 | 105900 | 3087752850 | 34300 | 34300 | 34350 | 34250 | 627 |
| 579 | 20240905 | 105800 | 3066247400 | 34350 | 34300 | 34350 | 34200 | 2664 |
| 580 | 20240905 | 105700 | 2974863500 | 34250 | 34250 | 34250 | 34200 | 1122 |
| 581 | 20240905 | 105600 | 2936437850 | 34200 | 34250 | 34300 | 34200 | 474 |
| 582 | 20240905 | 105500 | 2920203000 | 34300 | 34200 | 34300 | 34200 | 575 |
| 583 | 20240905 | 105400 | 2900488950 | 34250 | 34200 | 34300 | 34200 | 594 |
| 584 | 20240905 | 105300 | 2880141850 | 34200 | 34150 | 34200 | 34100 | 992 |
| 585 | 20240905 | 105200 | 2846274100 | 34100 | 34150 | 34150 | 34100 | 171 |
| 586 | 20240905 | 105100 | 2840434500 | 34150 | 34100 | 34200 | 34100 | 229 |
| 587 | 20240905 | 105000 | 2832614850 | 34100 | 34150 | 34250 | 34100 | 941 |
| 588 | 20240905 | 104900 | 2800499650 | 34150 | 34250 | 34250 | 34150 | 366 |
| 589 | 20240905 | 104800 | 2787990400 | 34300 | 34250 | 34300 | 34150 | 373 |
| 590 | 20240905 | 104700 | 2775216550 | 34200 | 34200 | 34200 | 34150 | 452 |
| 591 | 20240905 | 104600 | 2759758400 | 34150 | 34200 | 34250 | 34150 | 877 |
| 592 | 20240905 | 104500 | 2729781150 | 34250 | 34250 | 34350 | 34250 | 398 |
| 593 | 20240905 | 104400 | 2716137000 | 34300 | 34250 | 34300 | 34250 | 244 |
| 594 | 20240905 | 104300 | 2707775100 | 34250 | 34300 | 34300 | 34250 | 355 |
| 595 | 20240905 | 104200 | 2695599500 | 34300 | 34250 | 34300 | 34250 | 266 |
| 596 | 20240905 | 104100 | 2686478350 | 34300 | 34300 | 34300 | 34200 | 159 |
| 597 | 20240905 | 104000 | 2681032250 | 34300 | 34300 | 34400 | 34250 | 442 |
| 598 | 20240905 | 103900 | 2665857950 | 34350 | 34400 | 34400 | 34350 | 316 |
| 599 | 20240905 | 103800 | 2654989400 | 34450 | 34500 | 34500 | 34300 | 761 |
| 600 | 20240905 | 103700 | 2628796450 | 34450 | 34500 | 34500 | 34450 | 520 |
| 601 | 20240905 | 103600 | 2610861500 | 34500 | 34500 | 34500 | 34450 | 342 |
| 602 | 20240905 | 103500 | 2599063200 | 34500 | 34450 | 34500 | 34450 | 579 |
| 603 | 20240905 | 103400 | 2579088800 | 34450 | 34450 | 34500 | 34450 | 904 |
| 604 | 20240905 | 103300 | 2547932200 | 34450 | 34450 | 34500 | 34450 | 394 |
| 605 | 20240905 | 103200 | 2534349300 | 34450 | 34500 | 34500 | 34450 | 663 |
| 606 | 20240905 | 103100 | 2511489850 | 34500 | 34500 | 34500 | 34400 | 730 |
| 607 | 20240905 | 103000 | 2486322000 | 34500 | 34450 | 34550 | 34450 | 787 |
| 608 | 20240905 | 102900 | 2459150050 | 34500 | 34450 | 34500 | 34400 | 626 |
| 609 | 20240905 | 102800 | 2437579600 | 34500 | 34350 | 34500 | 34350 | 871 |
| 610 | 20240905 | 102700 | 2407595300 | 34400 | 34600 | 34650 | 34400 | 1362 |
| 611 | 20240905 | 102600 | 2360568200 | 34600 | 34500 | 34650 | 34450 | 2377 |
| 612 | 20240905 | 102500 | 2278325350 | 34550 | 34500 | 34550 | 34450 | 1892 |
| 613 | 20240905 | 102400 | 2212986200 | 34500 | 34500 | 34500 | 34450 | 1381 |
| 614 | 20240905 | 102300 | 2165346100 | 34500 | 34500 | 34500 | 34450 | 768 |
| 615 | 20240905 | 102200 | 2138852450 | 34500 | 34450 | 34500 | 34450 | 596 |
| 616 | 20240905 | 102100 | 2118298150 | 34450 | 34400 | 34450 | 34350 | 830 |
| 617 | 20240905 | 102000 | 2089735500 | 34400 | 34400 | 34450 | 34350 | 593 |
| 618 | 20240905 | 101900 | 2069335900 | 34400 | 34400 | 34450 | 34400 | 681 |
| 619 | 20240905 | 101800 | 2045896350 | 34300 | 34400 | 34500 | 34300 | 1945 |
| 620 | 20240905 | 101700 | 1978971400 | 34400 | 34350 | 34400 | 34300 | 853 |
| 621 | 20240905 | 101600 | 1949642950 | 34350 | 34300 | 34350 | 34200 | 721 |
| 622 | 20240905 | 101500 | 1924905700 | 34300 | 34350 | 34400 | 34200 | 2017 |
| 623 | 20240905 | 101400 | 1855575900 | 34350 | 34300 | 34350 | 34300 | 678 |
| 624 | 20240905 | 101300 | 1832288100 | 34300 | 34350 | 34350 | 34300 | 1371 |
| 625 | 20240905 | 101200 | 1785237000 | 34300 | 34250 | 34300 | 34200 | 1533 |
| 626 | 20240905 | 101100 | 1732687650 | 34250 | 34200 | 34250 | 34200 | 751 |
| 627 | 20240905 | 101000 | 1706981500 | 34200 | 34200 | 34250 | 34150 | 728 |
| 628 | 20240905 | 100900 | 1682080850 | 34200 | 34200 | 34200 | 34150 | 897 |
| 629 | 20240905 | 100800 | 1651408150 | 34200 | 34100 | 34200 | 34100 | 307 |
| 630 | 20240905 | 100700 | 1640920650 | 34100 | 34150 | 34200 | 34100 | 4459 |
| 631 | 20240905 | 100600 | 1488806650 | 34150 | 34050 | 34150 | 34050 | 2445 |
| 632 | 20240905 | 100500 | 1405409950 | 34100 | 34050 | 34100 | 34050 | 707 |
| 633 | 20240905 | 100400 | 1381321100 | 34050 | 34000 | 34050 | 34000 | 1018 |
| 634 | 20240905 | 100300 | 1346691100 | 34000 | 34000 | 34000 | 33950 | 967 |
| 635 | 20240905 | 100200 | 1313824100 | 34000 | 34000 | 34000 | 33950 | 401 |
| 636 | 20240905 | 100100 | 1300190150 | 34000 | 34000 | 34000 | 33950 | 455 |
| 637 | 20240905 | 100000 | 1284729300 | 34000 | 34000 | 34000 | 34000 | 114 |
| 638 | 20240905 | 095900 | 1280853300 | 33950 | 33950 | 33950 | 33950 | 220 |
| 639 | 20240905 | 095800 | 1273384300 | 33950 | 33950 | 33950 | 33950 | 104 |
| 640 | 20240905 | 095700 | 1269853500 | 33950 | 33850 | 33950 | 33850 | 284 |
| 641 | 20240905 | 095600 | 1260229400 | 33850 | 33850 | 33900 | 33850 | 431 |
| 642 | 20240905 | 095500 | 1245629300 | 33850 | 33800 | 33850 | 33800 | 133 |
| 643 | 20240905 | 095400 | 1241127700 | 33800 | 33800 | 33850 | 33750 | 1393 |
| 644 | 20240905 | 095300 | 1194045750 | 33850 | 33900 | 33900 | 33800 | 279 |
| 645 | 20240905 | 095200 | 1184609700 | 33850 | 33900 | 33900 | 33800 | 573 |
| 646 | 20240905 | 095100 | 1165222700 | 33900 | 33950 | 34000 | 33900 | 692 |
| 647 | 20240905 | 095000 | 1141742200 | 33950 | 33950 | 34000 | 33950 | 307 |
| 648 | 20240905 | 094900 | 1131316400 | 33950 | 33950 | 33950 | 33850 | 104 |
| 649 | 20240905 | 094800 | 1127788650 | 33950 | 33950 | 34000 | 33950 | 319 |
| 650 | 20240905 | 094700 | 1116957300 | 33950 | 33800 | 33950 | 33700 | 3537 |
| 651 | 20240905 | 094600 | 997435400 | 33750 | 33750 | 33800 | 33750 | 258 |
| 652 | 20240905 | 094500 | 988721200 | 33800 | 33700 | 33800 | 33700 | 186 |
| 653 | 20240905 | 094400 | 982442950 | 33700 | 33800 | 33800 | 33700 | 538 |
| 654 | 20240905 | 094300 | 964291350 | 33750 | 33750 | 33800 | 33750 | 282 |
| 655 | 20240905 | 094200 | 954764100 | 33800 | 33750 | 33800 | 33750 | 413 |
| 656 | 20240905 | 094100 | 940812400 | 33750 | 33700 | 33750 | 33700 | 117 |
| 657 | 20240905 | 094000 | 936868050 | 33700 | 33700 | 33750 | 33700 | 126 |
| 658 | 20240905 | 093900 | 932620000 | 33750 | 33550 | 33750 | 33550 | 1452 |
| 659 | 20240905 | 093800 | 883807300 | 33600 | 33750 | 33750 | 33550 | 587 |
| 660 | 20240905 | 093700 | 864051150 | 33750 | 33850 | 33850 | 33750 | 186 |
| 661 | 20240905 | 093600 | 857764650 | 33850 | 33850 | 33900 | 33850 | 468 |
| 662 | 20240905 | 093500 | 841920650 | 33800 | 33750 | 33850 | 33750 | 398 |
| 663 | 20240905 | 093400 | 828477400 | 33800 | 33950 | 33950 | 33750 | 642 |
| 664 | 20240905 | 093300 | 806771450 | 33950 | 33900 | 34100 | 33800 | 542 |
| 665 | 20240905 | 093200 | 788363300 | 34050 | 33850 | 34050 | 33850 | 703 |
| 666 | 20240905 | 093100 | 764511750 | 33850 | 33800 | 34050 | 33750 | 1721 |
| 667 | 20240905 | 093000 | 706153200 | 33800 | 33650 | 33850 | 33650 | 2239 |
| 668 | 20240905 | 092900 | 630631250 | 33650 | 33650 | 33650 | 33650 | 263 |
| 669 | 20240905 | 092800 | 621781300 | 33600 | 33600 | 33650 | 33600 | 1176 |
| 670 | 20240905 | 092700 | 582260850 | 33600 | 33450 | 33600 | 33400 | 685 |
| 671 | 20240905 | 092600 | 559324200 | 33450 | 33400 | 33450 | 33400 | 281 |
| 672 | 20240905 | 092500 | 549928350 | 33400 | 33450 | 33450 | 33350 | 280 |
| 673 | 20240905 | 092400 | 540573550 | 33500 | 33550 | 33550 | 33500 | 859 |
| 674 | 20240905 | 092300 | 511772050 | 33500 | 33450 | 33600 | 33450 | 1407 |
| 675 | 20240905 | 092200 | 464620800 | 33450 | 33450 | 33500 | 33450 | 431 |
| 676 | 20240905 | 092100 | 450202900 | 33450 | 33400 | 33450 | 33300 | 731 |
| 677 | 20240905 | 092000 | 425771200 | 33350 | 33250 | 33350 | 33250 | 242 |
| 678 | 20240905 | 091900 | 417712800 | 33250 | 33350 | 33350 | 33250 | 172 |
| 679 | 20240905 | 091800 | 411985850 | 33350 | 33300 | 33400 | 33300 | 1682 |
| 680 | 20240905 | 091700 | 355820250 | 33300 | 33300 | 33350 | 33300 | 1039 |
| 681 | 20240905 | 091600 | 321190350 | 33300 | 33150 | 33300 | 33150 | 1359 |
| 682 | 20240905 | 091500 | 275972650 | 33150 | 33150 | 33150 | 33150 | 50 |
| 683 | 20240905 | 091400 | 274315150 | 33100 | 33050 | 33100 | 33000 | 735 |
| 684 | 20240905 | 091300 | 250017150 | 33000 | 32950 | 33050 | 32950 | 436 |
| 685 | 20240905 | 091200 | 235639050 | 33000 | 32950 | 33000 | 32950 | 413 |
| 686 | 20240905 | 091100 | 222023650 | 32900 | 32900 | 32950 | 32900 | 75 |
| 687 | 20240905 | 091000 | 219556100 | 32800 | 32800 | 32850 | 32800 | 156 |
| 688 | 20240905 | 090900 | 214439250 | 32800 | 32850 | 32850 | 32800 | 27 |
| 689 | 20240905 | 090800 | 213552400 | 32800 | 32900 | 32900 | 32800 | 372 |
| 690 | 20240905 | 090700 | 201338850 | 32950 | 32850 | 32950 | 32800 | 515 |
| 691 | 20240905 | 090600 | 184415050 | 32850 | 32950 | 32950 | 32850 | 584 |
| 692 | 20240905 | 090500 | 165195000 | 32900 | 33050 | 33050 | 32850 | 1161 |
| 693 | 20240905 | 090400 | 126963000 | 33050 | 33100 | 33200 | 33050 | 1338 |
| 694 | 20240905 | 090300 | 82642750 | 33100 | 33050 | 33200 | 33050 | 128 |
| 695 | 20240905 | 090200 | 78401350 | 33050 | 33050 | 33100 | 33050 | 186 |
| 696 | 20240905 | 090100 | 72250450 | 33100 | 32850 | 33100 | 32850 | 1009 |
| 697 | 20240905 | 090000 | 38899600 | 32950 | 32700 | 32950 | 32700 | 1166 |