36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 200900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 2999 |
| 3 | 20240904 | 200800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20240904 | 200700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20240904 | 200600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20240904 | 200500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20240904 | 200400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20240904 | 200300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20240904 | 200200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20240904 | 200100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20240904 | 200000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20240904 | 195900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20240904 | 195800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20240904 | 195700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20240904 | 195600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20240904 | 195500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20240904 | 195400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20240904 | 195300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20240904 | 195200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20240904 | 195100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20240904 | 195000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20240904 | 194900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20240904 | 194800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20240904 | 194700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20240904 | 194600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20240904 | 194500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20240904 | 194400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20240904 | 194300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20240904 | 194200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20240904 | 194100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20240904 | 194000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20240904 | 193900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 2999 |
| 33 | 20240904 | 193800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20240904 | 193700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20240904 | 193600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20240904 | 193500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20240904 | 193400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20240904 | 193300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20240904 | 193200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20240904 | 193100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20240904 | 193000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20240904 | 192900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20240904 | 192800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20240904 | 192700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20240904 | 192600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20240904 | 192500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20240904 | 192400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20240904 | 192300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20240904 | 192200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20240904 | 192100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20240904 | 192000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20240904 | 191900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20240904 | 191800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20240904 | 191700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20240904 | 191600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20240904 | 191500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20240904 | 191400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20240904 | 191300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20240904 | 191200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20240904 | 191100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20240904 | 191000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20240904 | 190900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 2999 |
| 63 | 20240904 | 190800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20240904 | 190700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20240904 | 190600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20240904 | 190500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20240904 | 190400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20240904 | 190300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20240904 | 190200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20240904 | 190100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20240904 | 190000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20240904 | 185900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20240904 | 185800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20240904 | 185700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20240904 | 185600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20240904 | 185500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20240904 | 185400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20240904 | 185300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20240904 | 185200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20240904 | 185100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20240904 | 185000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20240904 | 184900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20240904 | 184800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20240904 | 184700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20240904 | 184600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20240904 | 184500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20240904 | 184400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20240904 | 184300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20240904 | 184200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20240904 | 184100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20240904 | 184000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20240904 | 183900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 2999 |
| 93 | 20240904 | 183800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20240904 | 183700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20240904 | 183600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20240904 | 183500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20240904 | 183400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20240904 | 183300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20240904 | 183200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20240904 | 183100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20240904 | 183000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20240904 | 182900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20240904 | 182800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20240904 | 182700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20240904 | 182600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20240904 | 182500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20240904 | 182400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20240904 | 182300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20240904 | 182200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20240904 | 182100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20240904 | 182000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20240904 | 181900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20240904 | 181800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20240904 | 181700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20240904 | 181600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20240904 | 181500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20240904 | 181400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20240904 | 181300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20240904 | 181200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20240904 | 181100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20240904 | 181000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20240904 | 180900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 2999 |
| 123 | 20240904 | 180800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20240904 | 180700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20240904 | 180600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20240904 | 180500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20240904 | 180400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20240904 | 180300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20240904 | 180200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20240904 | 180100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20240904 | 180000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20240904 | 175900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20240904 | 175800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20240904 | 175700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20240904 | 175600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20240904 | 175500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20240904 | 175400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20240904 | 175300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20240904 | 175200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20240904 | 175100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20240904 | 175000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20240904 | 174900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20240904 | 174800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20240904 | 174700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20240904 | 174600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20240904 | 174500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20240904 | 174400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20240904 | 174300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20240904 | 174200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20240904 | 174100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20240904 | 174000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20240904 | 173900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 2999 |
| 153 | 20240904 | 173800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20240904 | 173700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20240904 | 173600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20240904 | 173500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20240904 | 173400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20240904 | 173300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20240904 | 173200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20240904 | 173100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20240904 | 173000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20240904 | 172900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20240904 | 172800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20240904 | 172700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20240904 | 172600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20240904 | 172500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20240904 | 172400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20240904 | 172300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20240904 | 172200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20240904 | 172100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20240904 | 172000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20240904 | 171900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20240904 | 171800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20240904 | 171700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20240904 | 171600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20240904 | 171500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20240904 | 171400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20240904 | 171300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20240904 | 171200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20240904 | 171100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20240904 | 171000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20240904 | 170900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 2999 |
| 183 | 20240904 | 170800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20240904 | 170700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20240904 | 170600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20240904 | 170500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20240904 | 170400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20240904 | 170300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20240904 | 170200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20240904 | 170100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20240904 | 170000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20240904 | 165900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20240904 | 165800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20240904 | 165700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20240904 | 165600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20240904 | 165500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20240904 | 165400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20240904 | 165300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20240904 | 165200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20240904 | 165100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20240904 | 165000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20240904 | 164900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20240904 | 164800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20240904 | 164700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20240904 | 164600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20240904 | 164500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20240904 | 164400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20240904 | 164300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20240904 | 164200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20240904 | 164100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20240904 | 164000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20240904 | 163900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 2999 |
| 213 | 20240904 | 163800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20240904 | 163700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20240904 | 163600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20240904 | 163500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20240904 | 163400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20240904 | 163300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20240904 | 163200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20240904 | 163100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20240904 | 163000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20240904 | 162900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20240904 | 162800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20240904 | 162700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20240904 | 162600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20240904 | 162500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20240904 | 162400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20240904 | 162300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20240904 | 162200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20240904 | 162100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20240904 | 162000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20240904 | 161900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20240904 | 161800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20240904 | 161700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20240904 | 161600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20240904 | 161500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20240904 | 161400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20240904 | 161300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20240904 | 161200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20240904 | 161100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20240904 | 161000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 242 | 20240904 | 160900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 2999 |
| 243 | 20240904 | 160800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 244 | 20240904 | 160700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 245 | 20240904 | 160600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 246 | 20240904 | 160500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 247 | 20240904 | 160400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 248 | 20240904 | 160300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 249 | 20240904 | 160200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 250 | 20240904 | 160100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 251 | 20240904 | 160000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 252 | 20240904 | 155900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 253 | 20240904 | 155800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 254 | 20240904 | 155700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 255 | 20240904 | 155600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 256 | 20240904 | 155500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 257 | 20240904 | 155400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 258 | 20240904 | 155300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 259 | 20240904 | 155200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 260 | 20240904 | 155100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 261 | 20240904 | 155000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 262 | 20240904 | 154900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 263 | 20240904 | 154800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 264 | 20240904 | 154700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 265 | 20240904 | 154600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 266 | 20240904 | 154500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 267 | 20240904 | 154400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 268 | 20240904 | 154300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 269 | 20240904 | 154200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 270 | 20240904 | 154100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 271 | 20240904 | 154000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 272 | 20240904 | 153900 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 2999 |
| 273 | 20240904 | 153800 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 274 | 20240904 | 153700 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 275 | 20240904 | 153600 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 276 | 20240904 | 153500 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 277 | 20240904 | 153400 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 278 | 20240904 | 153300 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 279 | 20240904 | 153200 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 280 | 20240904 | 153100 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 281 | 20240904 | 153000 | 8333200100 | 32550 | 32550 | 32550 | 32550 | 2999 |
| 282 | 20240904 | 152900 | 8235582650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 283 | 20240904 | 152800 | 8235582650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 284 | 20240904 | 152700 | 8235582650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 285 | 20240904 | 152600 | 8235582650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 286 | 20240904 | 152500 | 8235582650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 287 | 20240904 | 152400 | 8235582650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 288 | 20240904 | 152300 | 8235582650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 289 | 20240904 | 152200 | 8235582650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 290 | 20240904 | 152100 | 8235582650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 291 | 20240904 | 152000 | 8235582650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 292 | 20240904 | 151900 | 8235582650 | 32650 | 32700 | 32700 | 32600 | 637 |
| 293 | 20240904 | 151800 | 8214781100 | 32650 | 32650 | 32700 | 32650 | 352 |
| 294 | 20240904 | 151700 | 8203288000 | 32650 | 32650 | 32700 | 32650 | 458 |
| 295 | 20240904 | 151600 | 8188327200 | 32650 | 32600 | 32650 | 32550 | 568 |
| 296 | 20240904 | 151500 | 8169811700 | 32600 | 32650 | 32650 | 32600 | 177 |
| 297 | 20240904 | 151400 | 8164036450 | 32700 | 32650 | 32700 | 32600 | 397 |
| 298 | 20240904 | 151300 | 8151075300 | 32700 | 32700 | 32700 | 32600 | 113 |
| 299 | 20240904 | 151200 | 8147380300 | 32700 | 32650 | 32700 | 32600 | 793 |
| 300 | 20240904 | 151100 | 8121493600 | 32600 | 32600 | 32650 | 32600 | 742 |
| 301 | 20240904 | 151000 | 8097304300 | 32600 | 32500 | 32600 | 32500 | 603 |
| 302 | 20240904 | 150900 | 8077693400 | 32600 | 32600 | 32600 | 32600 | 290 |
| 303 | 20240904 | 150800 | 8068239400 | 32600 | 32500 | 32600 | 32500 | 704 |
| 304 | 20240904 | 150700 | 8045332300 | 32500 | 32500 | 32500 | 32500 | 250 |
| 305 | 20240904 | 150600 | 8037207300 | 32500 | 32550 | 32550 | 32500 | 287 |
| 306 | 20240904 | 150500 | 8027879000 | 32500 | 32500 | 32550 | 32500 | 492 |
| 307 | 20240904 | 150400 | 8011888750 | 32500 | 32550 | 32550 | 32500 | 59 |
| 308 | 20240904 | 150300 | 8009969850 | 32500 | 32550 | 32550 | 32500 | 61 |
| 309 | 20240904 | 150200 | 8007985600 | 32550 | 32500 | 32550 | 32500 | 311 |
| 310 | 20240904 | 150100 | 7997877450 | 32500 | 32500 | 32500 | 32500 | 28 |
| 311 | 20240904 | 150000 | 7996967450 | 32450 | 32450 | 32500 | 32450 | 249 |
| 312 | 20240904 | 145900 | 7988887350 | 32450 | 32500 | 32500 | 32450 | 323 |
| 313 | 20240904 | 145800 | 7978392700 | 32500 | 32500 | 32550 | 32450 | 522 |
| 314 | 20240904 | 145700 | 7961432100 | 32550 | 32550 | 32550 | 32550 | 94 |
| 315 | 20240904 | 145600 | 7958372400 | 32500 | 32500 | 32500 | 32450 | 807 |
| 316 | 20240904 | 145500 | 7932158950 | 32500 | 32450 | 32500 | 32450 | 154 |
| 317 | 20240904 | 145400 | 7927161600 | 32500 | 32450 | 32500 | 32450 | 728 |
| 318 | 20240904 | 145300 | 7903520050 | 32500 | 32500 | 32500 | 32500 | 113 |
| 319 | 20240904 | 145200 | 7899847550 | 32500 | 32450 | 32500 | 32450 | 284 |
| 320 | 20240904 | 145100 | 7890631550 | 32500 | 32450 | 32500 | 32450 | 173 |
| 321 | 20240904 | 145000 | 7885010050 | 32500 | 32500 | 32500 | 32400 | 555 |
| 322 | 20240904 | 144900 | 7866998100 | 32500 | 32500 | 32500 | 32500 | 129 |
| 323 | 20240904 | 144800 | 7862805600 | 32500 | 32450 | 32500 | 32400 | 636 |
| 324 | 20240904 | 144700 | 7842181500 | 32450 | 32450 | 32450 | 32400 | 152 |
| 325 | 20240904 | 144600 | 7837249750 | 32450 | 32500 | 32500 | 32450 | 582 |
| 326 | 20240904 | 144500 | 7818363800 | 32450 | 32450 | 32450 | 32450 | 135 |
| 327 | 20240904 | 144400 | 7813983050 | 32450 | 32450 | 32500 | 32400 | 1332 |
| 328 | 20240904 | 144300 | 7770802050 | 32400 | 32350 | 32400 | 32350 | 722 |
| 329 | 20240904 | 144200 | 7747409700 | 32300 | 32400 | 32400 | 32300 | 303 |
| 330 | 20240904 | 144100 | 7737608700 | 32400 | 32450 | 32450 | 32400 | 460 |
| 331 | 20240904 | 144000 | 7722701650 | 32450 | 32400 | 32450 | 32400 | 386 |
| 332 | 20240904 | 143900 | 7710194400 | 32450 | 32450 | 32450 | 32400 | 241 |
| 333 | 20240904 | 143800 | 7702378400 | 32450 | 32450 | 32500 | 32400 | 341 |
| 334 | 20240904 | 143700 | 7691314400 | 32500 | 32450 | 32500 | 32450 | 103 |
| 335 | 20240904 | 143600 | 7687971900 | 32500 | 32450 | 32500 | 32450 | 1259 |
| 336 | 20240904 | 143500 | 7647117300 | 32400 | 32400 | 32450 | 32400 | 37 |
| 337 | 20240904 | 143400 | 7645918300 | 32400 | 32450 | 32450 | 32400 | 449 |
| 338 | 20240904 | 143300 | 7631361100 | 32450 | 32400 | 32500 | 32400 | 353 |
| 339 | 20240904 | 143200 | 7619903450 | 32450 | 32500 | 32500 | 32450 | 201 |
| 340 | 20240904 | 143100 | 7613380950 | 32500 | 32450 | 32500 | 32400 | 434 |
| 341 | 20240904 | 143000 | 7599295400 | 32450 | 32600 | 32600 | 32450 | 1476 |
| 342 | 20240904 | 142900 | 7551280950 | 32600 | 32600 | 32600 | 32600 | 292 |
| 343 | 20240904 | 142800 | 7541761750 | 32600 | 32600 | 32600 | 32600 | 422 |
| 344 | 20240904 | 142700 | 7528004550 | 32600 | 32600 | 32600 | 32550 | 380 |
| 345 | 20240904 | 142600 | 7515623100 | 32600 | 32600 | 32600 | 32550 | 332 |
| 346 | 20240904 | 142500 | 7504814050 | 32550 | 32600 | 32600 | 32550 | 158 |
| 347 | 20240904 | 142400 | 7499669050 | 32600 | 32550 | 32600 | 32450 | 547 |
| 348 | 20240904 | 142300 | 7481890800 | 32550 | 32500 | 32550 | 32450 | 537 |
| 349 | 20240904 | 142200 | 7464439300 | 32500 | 32450 | 32500 | 32450 | 332 |
| 350 | 20240904 | 142100 | 7453665850 | 32400 | 32400 | 32450 | 32400 | 287 |
| 351 | 20240904 | 142000 | 7444366950 | 32400 | 32400 | 32400 | 32350 | 333 |
| 352 | 20240904 | 141900 | 7433591750 | 32400 | 32250 | 32400 | 32250 | 631 |
| 353 | 20240904 | 141800 | 7413186750 | 32250 | 32350 | 32400 | 32250 | 814 |
| 354 | 20240904 | 141700 | 7386874600 | 32350 | 32300 | 32350 | 32300 | 100 |
| 355 | 20240904 | 141600 | 7383644550 | 32300 | 32300 | 32300 | 32250 | 682 |
| 356 | 20240904 | 141500 | 7361630850 | 32300 | 32350 | 32350 | 32300 | 12 |
| 357 | 20240904 | 141400 | 7361243000 | 32250 | 32300 | 32300 | 32200 | 2069 |
| 358 | 20240904 | 141300 | 7294525200 | 32400 | 32350 | 32400 | 32300 | 856 |
| 359 | 20240904 | 141200 | 7266856650 | 32350 | 32500 | 32500 | 32350 | 232 |
| 360 | 20240904 | 141100 | 7259347900 | 32500 | 32400 | 32500 | 32350 | 1022 |
| 361 | 20240904 | 141000 | 7226198350 | 32400 | 32400 | 32450 | 32400 | 3 |
| 362 | 20240904 | 140900 | 7226101100 | 32300 | 32400 | 32450 | 32300 | 887 |
| 363 | 20240904 | 140800 | 7197392100 | 32400 | 32350 | 32400 | 32300 | 900 |
| 364 | 20240904 | 140700 | 7168293250 | 32300 | 32350 | 32400 | 32250 | 767 |
| 365 | 20240904 | 140600 | 7143500250 | 32350 | 32500 | 32500 | 32350 | 923 |
| 366 | 20240904 | 140500 | 7113609950 | 32400 | 32450 | 32500 | 32400 | 237 |
| 367 | 20240904 | 140400 | 7105925350 | 32400 | 32550 | 32550 | 32400 | 1456 |
| 368 | 20240904 | 140300 | 7058624450 | 32550 | 32550 | 32600 | 32500 | 654 |
| 369 | 20240904 | 140200 | 7037361350 | 32550 | 32600 | 32600 | 32500 | 1013 |
| 370 | 20240904 | 140100 | 7004399950 | 32550 | 32550 | 32600 | 32550 | 1274 |
| 371 | 20240904 | 140000 | 6962927850 | 32600 | 32600 | 32600 | 32550 | 235 |
| 372 | 20240904 | 135900 | 6955268000 | 32600 | 32600 | 32650 | 32600 | 58 |
| 373 | 20240904 | 135800 | 6953375150 | 32650 | 32650 | 32700 | 32550 | 1265 |
| 374 | 20240904 | 135700 | 6912172050 | 32700 | 32600 | 32700 | 32600 | 158 |
| 375 | 20240904 | 135600 | 6907018350 | 32650 | 32600 | 32700 | 32600 | 543 |
| 376 | 20240904 | 135500 | 6889305350 | 32600 | 32650 | 32650 | 32600 | 1971 |
| 377 | 20240904 | 135400 | 6825014300 | 32650 | 32700 | 32700 | 32650 | 623 |
| 378 | 20240904 | 135300 | 6804660200 | 32700 | 32700 | 32700 | 32700 | 316 |
| 379 | 20240904 | 135200 | 6794327000 | 32700 | 32750 | 32750 | 32700 | 249 |
| 380 | 20240904 | 135100 | 6786184000 | 32850 | 32700 | 32850 | 32700 | 1879 |
| 381 | 20240904 | 135000 | 6724563350 | 32700 | 32700 | 32700 | 32650 | 530 |
| 382 | 20240904 | 134900 | 6707250550 | 32700 | 32750 | 32750 | 32650 | 2665 |
| 383 | 20240904 | 134800 | 6620072000 | 32750 | 32800 | 32800 | 32750 | 251 |
| 384 | 20240904 | 134700 | 6611851350 | 32800 | 32750 | 32800 | 32750 | 56 |
| 385 | 20240904 | 134600 | 6610014850 | 32750 | 32750 | 32750 | 32750 | 281 |
| 386 | 20240904 | 134500 | 6600812100 | 32750 | 32800 | 32800 | 32750 | 13 |
| 387 | 20240904 | 134400 | 6600386300 | 32750 | 32750 | 32800 | 32750 | 461 |
| 388 | 20240904 | 134300 | 6585288050 | 32750 | 32750 | 32750 | 32750 | 500 |
| 389 | 20240904 | 134200 | 6568913050 | 32750 | 32800 | 32800 | 32750 | 817 |
| 390 | 20240904 | 134100 | 6542155700 | 32750 | 32800 | 32800 | 32750 | 100 |
| 391 | 20240904 | 134000 | 6538880200 | 32800 | 32800 | 32800 | 32800 | 372 |
| 392 | 20240904 | 133900 | 6526678600 | 32800 | 32850 | 32850 | 32800 | 882 |
| 393 | 20240904 | 133800 | 6497748650 | 32850 | 32800 | 32850 | 32800 | 587 |
| 394 | 20240904 | 133700 | 6478479800 | 32800 | 32850 | 32850 | 32800 | 82 |
| 395 | 20240904 | 133600 | 6475789900 | 32850 | 32850 | 32850 | 32850 | 462 |
| 396 | 20240904 | 133500 | 6460613200 | 32850 | 32850 | 32850 | 32800 | 375 |
| 397 | 20240904 | 133400 | 6448303550 | 32850 | 32800 | 32850 | 32800 | 1336 |
| 398 | 20240904 | 133300 | 6404480250 | 32850 | 32850 | 32850 | 32850 | 77 |
| 399 | 20240904 | 133200 | 6401950800 | 32850 | 32850 | 32850 | 32850 | 446 |
| 400 | 20240904 | 133100 | 6387299700 | 32800 | 32850 | 32850 | 32800 | 531 |
| 401 | 20240904 | 133000 | 6369859850 | 32850 | 32900 | 32900 | 32850 | 282 |
| 402 | 20240904 | 132900 | 6360596100 | 32900 | 32850 | 32900 | 32850 | 598 |
| 403 | 20240904 | 132800 | 6340938250 | 32850 | 32900 | 32950 | 32850 | 1008 |
| 404 | 20240904 | 132700 | 6307781150 | 32900 | 32950 | 32950 | 32900 | 42 |
| 405 | 20240904 | 132600 | 6306399300 | 32900 | 32900 | 32950 | 32900 | 390 |
| 406 | 20240904 | 132500 | 6293568150 | 32950 | 32850 | 32950 | 32850 | 544 |
| 407 | 20240904 | 132400 | 6275697650 | 32850 | 32900 | 32900 | 32850 | 507 |
| 408 | 20240904 | 132300 | 6259041550 | 32900 | 32850 | 32900 | 32850 | 88 |
| 409 | 20240904 | 132200 | 6256147000 | 32850 | 32900 | 32950 | 32850 | 1377 |
| 410 | 20240904 | 132100 | 6210856100 | 32950 | 32950 | 32950 | 32950 | 160 |
| 411 | 20240904 | 132000 | 6205584100 | 32950 | 32950 | 33000 | 32950 | 81 |
| 412 | 20240904 | 131900 | 6202915100 | 32950 | 32950 | 32950 | 32950 | 249 |
| 413 | 20240904 | 131800 | 6194710550 | 32950 | 32950 | 32950 | 32950 | 312 |
| 414 | 20240904 | 131700 | 6184430150 | 32950 | 32900 | 32950 | 32900 | 33 |
| 415 | 20240904 | 131600 | 6183343850 | 32900 | 32900 | 32950 | 32900 | 366 |
| 416 | 20240904 | 131500 | 6171301900 | 32900 | 33000 | 33000 | 32900 | 1198 |
| 417 | 20240904 | 131400 | 6131848500 | 33200 | 33200 | 33200 | 33000 | 1684 |
| 418 | 20240904 | 131300 | 6076095800 | 33150 | 33200 | 33200 | 33150 | 135 |
| 419 | 20240904 | 131200 | 6071614300 | 33200 | 33200 | 33200 | 33200 | 550 |
| 420 | 20240904 | 131100 | 6053354300 | 33200 | 33250 | 33250 | 33200 | 269 |
| 421 | 20240904 | 131000 | 6044423000 | 33250 | 33200 | 33250 | 33200 | 759 |
| 422 | 20240904 | 130900 | 6019189200 | 33200 | 33250 | 33250 | 33200 | 629 |
| 423 | 20240904 | 130800 | 5998303900 | 33250 | 33250 | 33250 | 33250 | 26 |
| 424 | 20240904 | 130700 | 5997439400 | 33250 | 33250 | 33250 | 33150 | 1085 |
| 425 | 20240904 | 130600 | 5961419050 | 33250 | 33250 | 33250 | 33250 | 110 |
| 426 | 20240904 | 130500 | 5957761550 | 33250 | 33200 | 33250 | 33200 | 496 |
| 427 | 20240904 | 130400 | 5941293650 | 33250 | 33300 | 33350 | 33250 | 1200 |
| 428 | 20240904 | 130300 | 5901360050 | 33250 | 33150 | 33250 | 33150 | 562 |
| 429 | 20240904 | 130200 | 5882700450 | 33200 | 33100 | 33200 | 33100 | 467 |
| 430 | 20240904 | 130100 | 5867209550 | 33050 | 33100 | 33100 | 33050 | 278 |
| 431 | 20240904 | 130000 | 5858012750 | 33100 | 33050 | 33100 | 33050 | 137 |
| 432 | 20240904 | 125900 | 5853484250 | 33050 | 33100 | 33100 | 33050 | 10 |
| 433 | 20240904 | 125800 | 5853153700 | 33100 | 33100 | 33200 | 33100 | 947 |
| 434 | 20240904 | 125700 | 5821794200 | 33050 | 32950 | 33050 | 32950 | 219 |
| 435 | 20240904 | 125600 | 5814561900 | 32950 | 32900 | 32950 | 32900 | 159 |
| 436 | 20240904 | 125500 | 5809323350 | 32900 | 32900 | 32900 | 32900 | 4 |
| 437 | 20240904 | 125400 | 5809191750 | 32850 | 32900 | 32900 | 32850 | 145 |
| 438 | 20240904 | 125300 | 5804422050 | 32850 | 32900 | 32900 | 32850 | 3 |
| 439 | 20240904 | 125200 | 5804323400 | 32900 | 33050 | 33100 | 32900 | 50 |
| 440 | 20240904 | 125100 | 5802674200 | 33100 | 32850 | 33100 | 32850 | 102 |
| 441 | 20240904 | 125000 | 5799315300 | 32850 | 32900 | 32900 | 32850 | 43 |
| 442 | 20240904 | 124900 | 5797901750 | 32900 | 32750 | 32900 | 32750 | 1678 |
| 443 | 20240904 | 124800 | 5742779150 | 32750 | 32800 | 32800 | 32750 | 386 |
| 444 | 20240904 | 124700 | 5730122900 | 32800 | 32750 | 32800 | 32700 | 672 |
| 445 | 20240904 | 124600 | 5708090400 | 32750 | 32800 | 32850 | 32700 | 447 |
| 446 | 20240904 | 124500 | 5693449700 | 32750 | 32800 | 32850 | 32750 | 500 |
| 447 | 20240904 | 124400 | 5677067600 | 32800 | 32800 | 32800 | 32700 | 1002 |
| 448 | 20240904 | 124300 | 5644272950 | 32800 | 32800 | 32850 | 32800 | 709 |
| 449 | 20240904 | 124200 | 5621017450 | 32800 | 32800 | 32850 | 32800 | 1442 |
| 450 | 20240904 | 124100 | 5573709300 | 32850 | 32850 | 32850 | 32800 | 430 |
| 451 | 20240904 | 124000 | 5559589850 | 32850 | 32850 | 32850 | 32750 | 694 |
| 452 | 20240904 | 123900 | 5536814650 | 32800 | 32850 | 32850 | 32750 | 1224 |
| 453 | 20240904 | 123800 | 5496688950 | 32900 | 33050 | 33050 | 32850 | 5725 |
| 454 | 20240904 | 123700 | 5308018500 | 33050 | 33050 | 33050 | 33000 | 484 |
| 455 | 20240904 | 123600 | 5292022800 | 33050 | 33050 | 33050 | 33000 | 51 |
| 456 | 20240904 | 123500 | 5290339200 | 33050 | 33050 | 33050 | 33000 | 162 |
| 457 | 20240904 | 123400 | 5284988800 | 33050 | 33050 | 33050 | 33050 | 178 |
| 458 | 20240904 | 123300 | 5279105900 | 33050 | 33050 | 33050 | 33050 | 84 |
| 459 | 20240904 | 123200 | 5276329700 | 33100 | 33100 | 33100 | 33100 | 23 |
| 460 | 20240904 | 123100 | 5275568400 | 33100 | 33100 | 33100 | 33100 | 15 |
| 461 | 20240904 | 123000 | 5275071900 | 33100 | 33100 | 33100 | 33050 | 85 |
| 462 | 20240904 | 122900 | 5272262450 | 33150 | 33050 | 33150 | 33050 | 656 |
| 463 | 20240904 | 122800 | 5250578750 | 33100 | 33100 | 33100 | 33100 | 369 |
| 464 | 20240904 | 122700 | 5238364850 | 33100 | 33100 | 33100 | 33050 | 84 |
| 465 | 20240904 | 122600 | 5235586650 | 33050 | 33100 | 33100 | 33050 | 1377 |
| 466 | 20240904 | 122500 | 5190030900 | 33100 | 33150 | 33150 | 33100 | 313 |
| 467 | 20240904 | 122400 | 5179663300 | 33150 | 33150 | 33150 | 33150 | 275 |
| 468 | 20240904 | 122300 | 5170547050 | 33150 | 33150 | 33150 | 33150 | 319 |
| 469 | 20240904 | 122200 | 5159972200 | 33150 | 33250 | 33250 | 33150 | 315 |
| 470 | 20240904 | 122100 | 5149518700 | 33200 | 33200 | 33200 | 33200 | 20 |
| 471 | 20240904 | 122000 | 5148854700 | 33200 | 33250 | 33300 | 33200 | 130 |
| 472 | 20240904 | 121900 | 5144537150 | 33150 | 33150 | 33200 | 33150 | 322 |
| 473 | 20240904 | 121800 | 5133853800 | 33150 | 33150 | 33150 | 33150 | 31 |
| 474 | 20240904 | 121700 | 5132826150 | 33150 | 33150 | 33150 | 33100 | 18 |
| 475 | 20240904 | 121600 | 5132229500 | 33150 | 33150 | 33150 | 33150 | 36 |
| 476 | 20240904 | 121500 | 5131036100 | 33200 | 33150 | 33200 | 33100 | 76 |
| 477 | 20240904 | 121400 | 5128517550 | 33200 | 33250 | 33250 | 33200 | 66 |
| 478 | 20240904 | 121300 | 5126325300 | 33250 | 33100 | 33250 | 33000 | 11951 |
| 479 | 20240904 | 121200 | 4731375100 | 33100 | 33100 | 33150 | 33050 | 2267 |
| 480 | 20240904 | 121100 | 4656381000 | 33150 | 33200 | 33200 | 33150 | 1589 |
| 481 | 20240904 | 121000 | 4603704950 | 33200 | 33200 | 33250 | 33200 | 1207 |
| 482 | 20240904 | 120900 | 4563632450 | 33200 | 33250 | 33300 | 33200 | 1321 |
| 483 | 20240904 | 120800 | 4519726800 | 33250 | 33350 | 33350 | 33250 | 2813 |
| 484 | 20240904 | 120700 | 4426059000 | 33350 | 33300 | 33400 | 33300 | 170 |
| 485 | 20240904 | 120600 | 4420397350 | 33350 | 33350 | 33400 | 33300 | 1928 |
| 486 | 20240904 | 120500 | 4356098450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 487 | 20240904 | 120400 | 4356098450 | 33400 | 33400 | 33400 | 33400 | 593 |
| 488 | 20240904 | 120300 | 4336292250 | 33400 | 33400 | 33400 | 33400 | 252 |
| 489 | 20240904 | 120200 | 4327875450 | 33400 | 33400 | 33450 | 33400 | 370 |
| 490 | 20240904 | 120100 | 4315517200 | 33400 | 33400 | 33400 | 33400 | 567 |
| 491 | 20240904 | 120000 | 4296579400 | 33400 | 33400 | 33400 | 33400 | 156 |
| 492 | 20240904 | 115900 | 4291369000 | 33400 | 33400 | 33400 | 33400 | 22 |
| 493 | 20240904 | 115800 | 4290634200 | 33400 | 33400 | 33400 | 33350 | 14 |
| 494 | 20240904 | 115700 | 4290166650 | 33350 | 33400 | 33400 | 33350 | 234 |
| 495 | 20240904 | 115600 | 4282362200 | 33400 | 33400 | 33400 | 33400 | 35 |
| 496 | 20240904 | 115500 | 4281193200 | 33400 | 33400 | 33400 | 33400 | 12 |
| 497 | 20240904 | 115400 | 4280792400 | 33400 | 33350 | 33400 | 33350 | 113 |
| 498 | 20240904 | 115300 | 4277018300 | 33350 | 33400 | 33400 | 33350 | 13 |
| 499 | 20240904 | 115200 | 4276584700 | 33400 | 33400 | 33400 | 33400 | 115 |
| 500 | 20240904 | 115100 | 4272743700 | 33400 | 33400 | 33400 | 33400 | 90 |
| 501 | 20240904 | 115000 | 4269737700 | 33400 | 33400 | 33400 | 33400 | 6 |
| 502 | 20240904 | 114900 | 4269537300 | 33350 | 33400 | 33400 | 33350 | 237 |
| 503 | 20240904 | 114800 | 4261628800 | 33400 | 33400 | 33400 | 33400 | 54 |
| 504 | 20240904 | 114700 | 4259825200 | 33400 | 33400 | 33400 | 33400 | 37 |
| 505 | 20240904 | 114600 | 4258589400 | 33400 | 33450 | 33450 | 33400 | 1515 |
| 506 | 20240904 | 114500 | 4207974900 | 33450 | 33450 | 33450 | 33450 | 221 |
| 507 | 20240904 | 114400 | 4200582450 | 33450 | 33450 | 33450 | 33450 | 49 |
| 508 | 20240904 | 114300 | 4198943400 | 33450 | 33450 | 33450 | 33450 | 36 |
| 509 | 20240904 | 114200 | 4197739200 | 33450 | 33450 | 33450 | 33450 | 58 |
| 510 | 20240904 | 114100 | 4195799100 | 33450 | 33400 | 33450 | 33400 | 350 |
| 511 | 20240904 | 114000 | 4184094100 | 33450 | 33400 | 33450 | 33400 | 42 |
| 512 | 20240904 | 113900 | 4182690450 | 33400 | 33400 | 33400 | 33400 | 1 |
| 513 | 20240904 | 113800 | 4182657050 | 33450 | 33400 | 33450 | 33400 | 95 |
| 514 | 20240904 | 113700 | 4179484000 | 33400 | 33350 | 33400 | 33350 | 279 |
| 515 | 20240904 | 113600 | 4170175550 | 33350 | 33400 | 33400 | 33350 | 1660 |
| 516 | 20240904 | 113500 | 4114758250 | 33400 | 33400 | 33400 | 33350 | 47 |
| 517 | 20240904 | 113400 | 4113189300 | 33400 | 33400 | 33400 | 33400 | 311 |
| 518 | 20240904 | 113300 | 4102801900 | 33350 | 33400 | 33400 | 33350 | 17 |
| 519 | 20240904 | 113200 | 4102234700 | 33350 | 33400 | 33400 | 33350 | 281 |
| 520 | 20240904 | 113100 | 4092850750 | 33400 | 33400 | 33400 | 33350 | 502 |
| 521 | 20240904 | 113000 | 4076106850 | 33400 | 33400 | 33400 | 33350 | 140 |
| 522 | 20240904 | 112900 | 4071435100 | 33400 | 33400 | 33400 | 33400 | 88 |
| 523 | 20240904 | 112800 | 4068495900 | 33400 | 33350 | 33400 | 33350 | 195 |
| 524 | 20240904 | 112700 | 4061991150 | 33300 | 33350 | 33350 | 33300 | 309 |
| 525 | 20240904 | 112600 | 4051686050 | 33350 | 33400 | 33400 | 33350 | 2413 |
| 526 | 20240904 | 112500 | 3971210950 | 33400 | 33350 | 33450 | 33350 | 139 |
| 527 | 20240904 | 112400 | 3966569600 | 33350 | 33450 | 33450 | 33350 | 1934 |
| 528 | 20240904 | 112300 | 3901975900 | 33450 | 33450 | 33450 | 33400 | 551 |
| 529 | 20240904 | 112200 | 3883547200 | 33450 | 33500 | 33500 | 33450 | 13 |
| 530 | 20240904 | 112100 | 3883112300 | 33500 | 33500 | 33500 | 33450 | 754 |
| 531 | 20240904 | 112000 | 3857871550 | 33500 | 33500 | 33550 | 33500 | 183 |
| 532 | 20240904 | 111900 | 3851740600 | 33550 | 33550 | 33550 | 33500 | 124 |
| 533 | 20240904 | 111800 | 3847586200 | 33550 | 33600 | 33600 | 33550 | 74 |
| 534 | 20240904 | 111700 | 3845103350 | 33550 | 33500 | 33600 | 33500 | 131 |
| 535 | 20240904 | 111600 | 3840711650 | 33500 | 33600 | 33600 | 33500 | 1531 |
| 536 | 20240904 | 111500 | 3789361500 | 33600 | 33600 | 33600 | 33600 | 21 |
| 537 | 20240904 | 111400 | 3788655900 | 33600 | 33600 | 33600 | 33550 | 204 |
| 538 | 20240904 | 111300 | 3781810050 | 33600 | 33600 | 33600 | 33600 | 92 |
| 539 | 20240904 | 111200 | 3778718850 | 33600 | 33650 | 33650 | 33600 | 387 |
| 540 | 20240904 | 111100 | 3765712650 | 33600 | 33600 | 33700 | 33600 | 772 |
| 541 | 20240904 | 111000 | 3739772300 | 33650 | 33750 | 33750 | 33650 | 938 |
| 542 | 20240904 | 110900 | 3708205850 | 33700 | 33750 | 33750 | 33700 | 11 |
| 543 | 20240904 | 110800 | 3707834700 | 33750 | 33750 | 33750 | 33650 | 2265 |
| 544 | 20240904 | 110700 | 3631516100 | 33800 | 33750 | 33800 | 33700 | 336 |
| 545 | 20240904 | 110600 | 3620181950 | 33750 | 33750 | 33750 | 33750 | 17 |
| 546 | 20240904 | 110500 | 3619608200 | 33750 | 33750 | 33750 | 33650 | 131 |
| 547 | 20240904 | 110400 | 3615193800 | 33650 | 33800 | 33800 | 33650 | 1828 |
| 548 | 20240904 | 110300 | 3553594450 | 33800 | 33750 | 33800 | 33700 | 40 |
| 549 | 20240904 | 110200 | 3552244250 | 33800 | 33800 | 33800 | 33750 | 55 |
| 550 | 20240904 | 110100 | 3550387250 | 33800 | 33800 | 33800 | 33700 | 109 |
| 551 | 20240904 | 110000 | 3546707350 | 33750 | 33800 | 33800 | 33750 | 91 |
| 552 | 20240904 | 105900 | 3543635350 | 33800 | 33750 | 33800 | 33750 | 160 |
| 553 | 20240904 | 105800 | 3538228850 | 33800 | 33750 | 33800 | 33750 | 487 |
| 554 | 20240904 | 105700 | 3521792350 | 33750 | 33750 | 33750 | 33700 | 140 |
| 555 | 20240904 | 105600 | 3517072350 | 33750 | 33700 | 33750 | 33700 | 163 |
| 556 | 20240904 | 105500 | 3511577700 | 33700 | 33700 | 33750 | 33700 | 132 |
| 557 | 20240904 | 105400 | 3507126500 | 33750 | 33750 | 33750 | 33700 | 179 |
| 558 | 20240904 | 105300 | 3501092550 | 33750 | 33750 | 33750 | 33750 | 32 |
| 559 | 20240904 | 105200 | 3500012550 | 33750 | 33800 | 33800 | 33750 | 207 |
| 560 | 20240904 | 105100 | 3493025800 | 33750 | 33750 | 33800 | 33700 | 157 |
| 561 | 20240904 | 105000 | 3487724850 | 33800 | 33750 | 33800 | 33750 | 38 |
| 562 | 20240904 | 104900 | 3486441050 | 33750 | 33750 | 33800 | 33750 | 220 |
| 563 | 20240904 | 104800 | 3479015350 | 33800 | 33800 | 33800 | 33750 | 65 |
| 564 | 20240904 | 104700 | 3476820950 | 33800 | 33850 | 33850 | 33800 | 508 |
| 565 | 20240904 | 104600 | 3459649850 | 33800 | 33850 | 33850 | 33800 | 226 |
| 566 | 20240904 | 104500 | 3452008250 | 33800 | 33850 | 33850 | 33800 | 65 |
| 567 | 20240904 | 104400 | 3449811100 | 33850 | 33800 | 33850 | 33800 | 37 |
| 568 | 20240904 | 104300 | 3448558700 | 33850 | 33950 | 33950 | 33800 | 414 |
| 569 | 20240904 | 104200 | 3434552150 | 33950 | 34000 | 34000 | 33950 | 114 |
| 570 | 20240904 | 104100 | 3430681750 | 34000 | 34000 | 34000 | 34000 | 32 |
| 571 | 20240904 | 104000 | 3429593750 | 34000 | 33950 | 34000 | 33950 | 44 |
| 572 | 20240904 | 103900 | 3428099250 | 33950 | 33900 | 33950 | 33900 | 16 |
| 573 | 20240904 | 103800 | 3427556100 | 33950 | 33950 | 33950 | 33850 | 59 |
| 574 | 20240904 | 103700 | 3425554050 | 33950 | 33950 | 33950 | 33850 | 119 |
| 575 | 20240904 | 103600 | 3421524900 | 33850 | 34000 | 34000 | 33850 | 401 |
| 576 | 20240904 | 103500 | 3407931550 | 34000 | 34000 | 34050 | 34000 | 1539 |
| 577 | 20240904 | 103400 | 3355604500 | 34050 | 34100 | 34100 | 34050 | 217 |
| 578 | 20240904 | 103300 | 3348210400 | 34100 | 34100 | 34150 | 34000 | 1485 |
| 579 | 20240904 | 103200 | 3297577300 | 34100 | 34050 | 34100 | 34050 | 993 |
| 580 | 20240904 | 103100 | 3263721800 | 34050 | 33950 | 34100 | 33950 | 823 |
| 581 | 20240904 | 103000 | 3235731850 | 33950 | 33850 | 34000 | 33850 | 714 |
| 582 | 20240904 | 102900 | 3211494500 | 33850 | 33800 | 33850 | 33700 | 1041 |
| 583 | 20240904 | 102800 | 3176394550 | 33800 | 33850 | 33850 | 33800 | 133 |
| 584 | 20240904 | 102700 | 3171898600 | 33850 | 33700 | 33850 | 33700 | 638 |
| 585 | 20240904 | 102600 | 3150395000 | 33700 | 33650 | 33700 | 33650 | 133 |
| 586 | 20240904 | 102500 | 3145918400 | 33650 | 33600 | 33650 | 33600 | 253 |
| 587 | 20240904 | 102400 | 3137417550 | 33650 | 33650 | 33650 | 33600 | 56 |
| 588 | 20240904 | 102300 | 3135534600 | 33650 | 33650 | 33650 | 33650 | 12 |
| 589 | 20240904 | 102200 | 3135130800 | 33650 | 33700 | 33700 | 33600 | 285 |
| 590 | 20240904 | 102100 | 3125551550 | 33600 | 33650 | 33700 | 33600 | 153 |
| 591 | 20240904 | 102000 | 3120400000 | 33650 | 33700 | 33700 | 33650 | 88 |
| 592 | 20240904 | 101900 | 3117438600 | 33700 | 33650 | 33700 | 33600 | 209 |
| 593 | 20240904 | 101800 | 3110406350 | 33650 | 33650 | 33650 | 33600 | 1102 |
| 594 | 20240904 | 101700 | 3073329100 | 33650 | 33700 | 33700 | 33650 | 54 |
| 595 | 20240904 | 101600 | 3071510650 | 33700 | 33650 | 33700 | 33650 | 66 |
| 596 | 20240904 | 101500 | 3069288950 | 33650 | 33700 | 33700 | 33650 | 29 |
| 597 | 20240904 | 101400 | 3068313000 | 33650 | 33650 | 33700 | 33650 | 65 |
| 598 | 20240904 | 101300 | 3066124800 | 33600 | 33600 | 33650 | 33600 | 85 |
| 599 | 20240904 | 101200 | 3063267750 | 33600 | 33700 | 33700 | 33600 | 235 |
| 600 | 20240904 | 101100 | 3055364850 | 33650 | 33850 | 33850 | 33650 | 640 |
| 601 | 20240904 | 101000 | 3033787650 | 33850 | 33900 | 33900 | 33800 | 894 |
| 602 | 20240904 | 100900 | 3003514800 | 33950 | 34000 | 34000 | 33950 | 54 |
| 603 | 20240904 | 100800 | 3001680850 | 34000 | 33850 | 34000 | 33850 | 202 |
| 604 | 20240904 | 100700 | 2994841450 | 33850 | 33950 | 33950 | 33750 | 1269 |
| 605 | 20240904 | 100600 | 2951892550 | 33950 | 33950 | 34000 | 33850 | 1442 |
| 606 | 20240904 | 100500 | 2902929950 | 33900 | 33950 | 33950 | 33850 | 801 |
| 607 | 20240904 | 100400 | 2875764050 | 33950 | 33750 | 33950 | 33750 | 1150 |
| 608 | 20240904 | 100300 | 2836803550 | 33750 | 33700 | 33800 | 33700 | 528 |
| 609 | 20240904 | 100200 | 2818982850 | 33750 | 33650 | 33750 | 33600 | 222 |
| 610 | 20240904 | 100100 | 2811512600 | 33650 | 33650 | 33700 | 33600 | 926 |
| 611 | 20240904 | 100000 | 2780362600 | 33650 | 33600 | 33650 | 33600 | 978 |
| 612 | 20240904 | 095900 | 2747501300 | 33600 | 33600 | 33600 | 33550 | 268 |
| 613 | 20240904 | 095800 | 2738501750 | 33600 | 33550 | 33600 | 33550 | 175 |
| 614 | 20240904 | 095700 | 2732629800 | 33550 | 33550 | 33600 | 33550 | 108 |
| 615 | 20240904 | 095600 | 2729006350 | 33550 | 33500 | 33550 | 33500 | 1149 |
| 616 | 20240904 | 095500 | 2690457700 | 33550 | 33550 | 33550 | 33550 | 376 |
| 617 | 20240904 | 095400 | 2677842900 | 33550 | 33600 | 33600 | 33500 | 406 |
| 618 | 20240904 | 095300 | 2664220750 | 33600 | 33450 | 33650 | 33450 | 481 |
| 619 | 20240904 | 095200 | 2648055700 | 33500 | 33500 | 33600 | 33500 | 397 |
| 620 | 20240904 | 095100 | 2634756100 | 33500 | 33500 | 33500 | 33500 | 311 |
| 621 | 20240904 | 095000 | 2624337600 | 33500 | 33500 | 33500 | 33500 | 243 |
| 622 | 20240904 | 094900 | 2616197100 | 33500 | 33550 | 33600 | 33500 | 210 |
| 623 | 20240904 | 094800 | 2609150350 | 33500 | 33500 | 33650 | 33500 | 1622 |
| 624 | 20240904 | 094700 | 2554785100 | 33500 | 33500 | 33550 | 33500 | 173 |
| 625 | 20240904 | 094600 | 2548988250 | 33500 | 33550 | 33550 | 33500 | 186 |
| 626 | 20240904 | 094500 | 2542753250 | 33550 | 33650 | 33650 | 33550 | 800 |
| 627 | 20240904 | 094400 | 2515873550 | 33650 | 33550 | 33650 | 33550 | 488 |
| 628 | 20240904 | 094300 | 2499488800 | 33550 | 33650 | 33650 | 33550 | 52 |
| 629 | 20240904 | 094200 | 2497744100 | 33650 | 33750 | 33750 | 33550 | 247 |
| 630 | 20240904 | 094100 | 2489428900 | 33750 | 33550 | 33750 | 33550 | 502 |
| 631 | 20240904 | 094000 | 2472520850 | 33550 | 33450 | 33550 | 33450 | 696 |
| 632 | 20240904 | 093900 | 2449205600 | 33450 | 33400 | 33450 | 33400 | 1321 |
| 633 | 20240904 | 093800 | 2405072900 | 33450 | 33500 | 33550 | 33450 | 751 |
| 634 | 20240904 | 093700 | 2379937950 | 33450 | 33600 | 33600 | 33450 | 1526 |
| 635 | 20240904 | 093600 | 2328852700 | 33500 | 33600 | 33600 | 33500 | 256 |
| 636 | 20240904 | 093500 | 2320261600 | 33600 | 33500 | 33600 | 33500 | 541 |
| 637 | 20240904 | 093400 | 2302137100 | 33500 | 33450 | 33500 | 33450 | 505 |
| 638 | 20240904 | 093300 | 2285227300 | 33450 | 33450 | 33450 | 33400 | 224 |
| 639 | 20240904 | 093200 | 2277739050 | 33400 | 33400 | 33500 | 33400 | 243 |
| 640 | 20240904 | 093100 | 2269612150 | 33400 | 33500 | 33500 | 33400 | 1489 |
| 641 | 20240904 | 093000 | 2219822700 | 33500 | 33550 | 33550 | 33450 | 1844 |
| 642 | 20240904 | 092900 | 2158025050 | 33550 | 33550 | 33600 | 33550 | 358 |
| 643 | 20240904 | 092800 | 2146011300 | 33600 | 33650 | 33650 | 33550 | 450 |
| 644 | 20240904 | 092700 | 2130895200 | 33600 | 33600 | 33650 | 33600 | 176 |
| 645 | 20240904 | 092600 | 2124981050 | 33600 | 33600 | 33600 | 33550 | 975 |
| 646 | 20240904 | 092500 | 2092261800 | 33550 | 33600 | 33600 | 33500 | 446 |
| 647 | 20240904 | 092400 | 2077313850 | 33600 | 33700 | 33700 | 33550 | 929 |
| 648 | 20240904 | 092300 | 2046102200 | 33700 | 33600 | 33700 | 33500 | 3765 |
| 649 | 20240904 | 092200 | 1919800650 | 33600 | 33650 | 33650 | 33550 | 655 |
| 650 | 20240904 | 092100 | 1897813100 | 33650 | 33650 | 33650 | 33600 | 428 |
| 651 | 20240904 | 092000 | 1883417200 | 33650 | 33650 | 33650 | 33550 | 943 |
| 652 | 20240904 | 091900 | 1851776650 | 33550 | 33650 | 33650 | 33500 | 3558 |
| 653 | 20240904 | 091800 | 1732473000 | 33600 | 33800 | 33800 | 33600 | 2501 |
| 654 | 20240904 | 091700 | 1648199500 | 33800 | 33950 | 33950 | 33750 | 222 |
| 655 | 20240904 | 091600 | 1640687100 | 33900 | 34100 | 34200 | 33900 | 1175 |
| 656 | 20240904 | 091500 | 1600765400 | 34100 | 34100 | 34200 | 34100 | 1950 |
| 657 | 20240904 | 091400 | 1534129550 | 34100 | 33950 | 34200 | 33800 | 2036 |
| 658 | 20240904 | 091300 | 1464893000 | 33800 | 33750 | 33950 | 33650 | 2257 |
| 659 | 20240904 | 091200 | 1388673700 | 33700 | 33750 | 33800 | 33650 | 1249 |
| 660 | 20240904 | 091100 | 1346545000 | 33750 | 33800 | 33800 | 33650 | 1221 |
| 661 | 20240904 | 091000 | 1305333850 | 33850 | 34000 | 34050 | 33850 | 1955 |
| 662 | 20240904 | 090900 | 1238924000 | 33950 | 34000 | 34050 | 33900 | 1803 |
| 663 | 20240904 | 090800 | 1177661950 | 34000 | 33550 | 34050 | 33550 | 1162 |
| 664 | 20240904 | 090700 | 1138323850 | 33600 | 33700 | 33700 | 33450 | 3003 |
| 665 | 20240904 | 090600 | 1037610200 | 33750 | 33900 | 33950 | 33700 | 3137 |
| 666 | 20240904 | 090500 | 931529950 | 33900 | 34050 | 34250 | 33900 | 3663 |
| 667 | 20240904 | 090400 | 806840100 | 34200 | 34250 | 34300 | 34000 | 3604 |
| 668 | 20240904 | 090300 | 683720350 | 34200 | 34050 | 34400 | 34050 | 3291 |
| 669 | 20240904 | 090200 | 570960100 | 34000 | 34000 | 34100 | 33750 | 2845 |
| 670 | 20240904 | 090100 | 474430850 | 34050 | 33450 | 34100 | 33400 | 4551 |
| 671 | 20240904 | 090000 | 321489200 | 33150 | 34300 | 34300 | 33100 | 9326 |