39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 210300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 4065 |
| 3 | 20240906 | 210200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20240906 | 210100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20240906 | 210000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20240906 | 205900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20240906 | 205800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20240906 | 205700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20240906 | 205600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20240906 | 205500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20240906 | 205400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20240906 | 205300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20240906 | 205200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20240906 | 205100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20240906 | 205000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20240906 | 204900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20240906 | 204800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20240906 | 204700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20240906 | 204600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20240906 | 204500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20240906 | 204400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20240906 | 204300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20240906 | 204200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20240906 | 204100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20240906 | 204000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20240906 | 203900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20240906 | 203800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20240906 | 203700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20240906 | 203600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20240906 | 203500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20240906 | 203400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20240906 | 203300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 4065 |
| 33 | 20240906 | 203200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20240906 | 203100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20240906 | 203000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20240906 | 202900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20240906 | 202800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20240906 | 202700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20240906 | 202600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20240906 | 202500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20240906 | 202400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20240906 | 202300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20240906 | 202200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20240906 | 202100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20240906 | 202000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20240906 | 201900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20240906 | 201800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20240906 | 201700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20240906 | 201600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20240906 | 201500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20240906 | 201400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20240906 | 201300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20240906 | 201200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20240906 | 201100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20240906 | 201000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20240906 | 200900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20240906 | 200800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20240906 | 200700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20240906 | 200600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20240906 | 200500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20240906 | 200400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20240906 | 200300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 4065 |
| 63 | 20240906 | 200200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20240906 | 200100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20240906 | 200000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20240906 | 195900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20240906 | 195800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20240906 | 195700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20240906 | 195600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20240906 | 195500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20240906 | 195400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20240906 | 195300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20240906 | 195200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20240906 | 195100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20240906 | 195000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20240906 | 194900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20240906 | 194800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20240906 | 194700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20240906 | 194600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20240906 | 194500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20240906 | 194400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20240906 | 194300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20240906 | 194200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20240906 | 194100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20240906 | 194000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20240906 | 193900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20240906 | 193800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20240906 | 193700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20240906 | 193600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20240906 | 193500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20240906 | 193400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20240906 | 193300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 4065 |
| 93 | 20240906 | 193200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20240906 | 193100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20240906 | 193000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20240906 | 192900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20240906 | 192800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20240906 | 192700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20240906 | 192600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20240906 | 192500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20240906 | 192400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20240906 | 192300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20240906 | 192200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20240906 | 192100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20240906 | 192000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20240906 | 191900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20240906 | 191800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20240906 | 191700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20240906 | 191600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20240906 | 191500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20240906 | 191400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20240906 | 191300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20240906 | 191200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20240906 | 191100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20240906 | 191000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20240906 | 190900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20240906 | 190800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20240906 | 190700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20240906 | 190600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20240906 | 190500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20240906 | 190400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20240906 | 190300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 4065 |
| 123 | 20240906 | 190200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20240906 | 190100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20240906 | 190000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20240906 | 185900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20240906 | 185800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20240906 | 185700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20240906 | 185600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20240906 | 185500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20240906 | 185400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20240906 | 185300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20240906 | 185200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20240906 | 185100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20240906 | 185000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20240906 | 184900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20240906 | 184800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20240906 | 184700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20240906 | 184600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20240906 | 184500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20240906 | 184400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20240906 | 184300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20240906 | 184200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20240906 | 184100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20240906 | 184000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20240906 | 183900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20240906 | 183800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20240906 | 183700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20240906 | 183600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20240906 | 183500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20240906 | 183400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20240906 | 183300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 4065 |
| 153 | 20240906 | 183200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20240906 | 183100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20240906 | 183000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20240906 | 182900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20240906 | 182800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20240906 | 182700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20240906 | 182600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20240906 | 182500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20240906 | 182400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20240906 | 182300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20240906 | 182200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20240906 | 182100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20240906 | 182000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20240906 | 181900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20240906 | 181800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20240906 | 181700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20240906 | 181600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20240906 | 181500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20240906 | 181400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20240906 | 181300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20240906 | 181200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20240906 | 181100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20240906 | 181000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20240906 | 180900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20240906 | 180800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20240906 | 180700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20240906 | 180600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20240906 | 180500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20240906 | 180400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20240906 | 180300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 4065 |
| 183 | 20240906 | 180200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20240906 | 180100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20240906 | 180000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20240906 | 175900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20240906 | 175800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20240906 | 175700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20240906 | 175600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20240906 | 175500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20240906 | 175400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20240906 | 175300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20240906 | 175200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20240906 | 175100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20240906 | 175000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20240906 | 174900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20240906 | 174800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20240906 | 174700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20240906 | 174600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20240906 | 174500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20240906 | 174400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20240906 | 174300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20240906 | 174200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20240906 | 174100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20240906 | 174000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20240906 | 173900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20240906 | 173800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20240906 | 173700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20240906 | 173600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20240906 | 173500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20240906 | 173400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20240906 | 173300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 4065 |
| 213 | 20240906 | 173200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20240906 | 173100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20240906 | 173000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20240906 | 172900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20240906 | 172800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20240906 | 172700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20240906 | 172600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 220 | 20240906 | 172500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 221 | 20240906 | 172400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 222 | 20240906 | 172300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 223 | 20240906 | 172200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 224 | 20240906 | 172100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 225 | 20240906 | 172000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 226 | 20240906 | 171900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 227 | 20240906 | 171800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 228 | 20240906 | 171700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 229 | 20240906 | 171600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20240906 | 171500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20240906 | 171400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 232 | 20240906 | 171300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20240906 | 171200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 234 | 20240906 | 171100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 235 | 20240906 | 171000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 236 | 20240906 | 170900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 237 | 20240906 | 170800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 238 | 20240906 | 170700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 239 | 20240906 | 170600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 240 | 20240906 | 170500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 241 | 20240906 | 170400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 242 | 20240906 | 170300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 4065 |
| 243 | 20240906 | 170200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 244 | 20240906 | 170100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 245 | 20240906 | 170000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 246 | 20240906 | 165900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 247 | 20240906 | 165800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 248 | 20240906 | 165700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 249 | 20240906 | 165600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 250 | 20240906 | 165500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 251 | 20240906 | 165400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 252 | 20240906 | 165300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 253 | 20240906 | 165200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 254 | 20240906 | 165100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 255 | 20240906 | 165000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 256 | 20240906 | 164900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 257 | 20240906 | 164800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 258 | 20240906 | 164700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 259 | 20240906 | 164600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 260 | 20240906 | 164500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 261 | 20240906 | 164400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 262 | 20240906 | 164300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 263 | 20240906 | 164200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 264 | 20240906 | 164100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 265 | 20240906 | 164000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 266 | 20240906 | 163900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 267 | 20240906 | 163800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 268 | 20240906 | 163700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 269 | 20240906 | 163600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 270 | 20240906 | 163500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 271 | 20240906 | 163400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 272 | 20240906 | 163300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 4065 |
| 273 | 20240906 | 163200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 274 | 20240906 | 163100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 275 | 20240906 | 163000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 276 | 20240906 | 162900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 277 | 20240906 | 162800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 278 | 20240906 | 162700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 279 | 20240906 | 162600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 280 | 20240906 | 162500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 281 | 20240906 | 162400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 282 | 20240906 | 162300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 283 | 20240906 | 162200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 284 | 20240906 | 162100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 285 | 20240906 | 162000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 286 | 20240906 | 161900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 287 | 20240906 | 161800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 288 | 20240906 | 161700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 289 | 20240906 | 161600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 290 | 20240906 | 161500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 291 | 20240906 | 161400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 292 | 20240906 | 161300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 293 | 20240906 | 161200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 294 | 20240906 | 161100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 295 | 20240906 | 161000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 296 | 20240906 | 160900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 297 | 20240906 | 160800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 298 | 20240906 | 160700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 299 | 20240906 | 160600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 300 | 20240906 | 160500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 301 | 20240906 | 160400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 302 | 20240906 | 160300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 4065 |
| 303 | 20240906 | 160200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 304 | 20240906 | 160100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 305 | 20240906 | 160000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 306 | 20240906 | 155900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 307 | 20240906 | 155800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 308 | 20240906 | 155700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 309 | 20240906 | 155600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 310 | 20240906 | 155500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 311 | 20240906 | 155400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 312 | 20240906 | 155300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 313 | 20240906 | 155200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 314 | 20240906 | 155100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 315 | 20240906 | 155000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 316 | 20240906 | 154900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 317 | 20240906 | 154800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 318 | 20240906 | 154700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 319 | 20240906 | 154600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 320 | 20240906 | 154500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 321 | 20240906 | 154400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 322 | 20240906 | 154300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 323 | 20240906 | 154200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 324 | 20240906 | 154100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 325 | 20240906 | 154000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 326 | 20240906 | 153900 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 327 | 20240906 | 153800 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 328 | 20240906 | 153700 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 329 | 20240906 | 153600 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 330 | 20240906 | 153500 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 331 | 20240906 | 153400 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 332 | 20240906 | 153300 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 4065 |
| 333 | 20240906 | 153200 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 334 | 20240906 | 153100 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 335 | 20240906 | 153000 | 10976549150 | 39250 | 39250 | 39250 | 39250 | 4065 |
| 336 | 20240906 | 152900 | 10816997900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 337 | 20240906 | 152800 | 10816997900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 338 | 20240906 | 152700 | 10816997900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 339 | 20240906 | 152600 | 10816997900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 340 | 20240906 | 152500 | 10816997900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 341 | 20240906 | 152400 | 10816997900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 342 | 20240906 | 152300 | 10816997900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 343 | 20240906 | 152200 | 10816997900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 344 | 20240906 | 152100 | 10816997900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 345 | 20240906 | 152000 | 10816997900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 346 | 20240906 | 151900 | 10816997900 | 39250 | 39100 | 39250 | 39100 | 2189 |
| 347 | 20240906 | 151800 | 10731302950 | 39100 | 39150 | 39150 | 39050 | 1572 |
| 348 | 20240906 | 151700 | 10669840700 | 39100 | 39100 | 39100 | 39050 | 750 |
| 349 | 20240906 | 151600 | 10640518200 | 39100 | 39150 | 39150 | 39050 | 1447 |
| 350 | 20240906 | 151500 | 10583933850 | 39150 | 39150 | 39200 | 39100 | 2346 |
| 351 | 20240906 | 151400 | 10492105600 | 39150 | 39200 | 39250 | 39150 | 1199 |
| 352 | 20240906 | 151300 | 10445137900 | 39200 | 39250 | 39300 | 39150 | 1415 |
| 353 | 20240906 | 151200 | 10389649100 | 39250 | 39250 | 39300 | 39200 | 1216 |
| 354 | 20240906 | 151100 | 10341937650 | 39250 | 39350 | 39350 | 39250 | 1916 |
| 355 | 20240906 | 151000 | 10266668900 | 39350 | 39400 | 39450 | 39300 | 1463 |
| 356 | 20240906 | 150900 | 10209062450 | 39400 | 39400 | 39400 | 39400 | 927 |
| 357 | 20240906 | 150800 | 10172538650 | 39350 | 39350 | 39400 | 39350 | 201 |
| 358 | 20240906 | 150700 | 10164622750 | 39400 | 39500 | 39500 | 39350 | 732 |
| 359 | 20240906 | 150600 | 10135774100 | 39450 | 39500 | 39500 | 39400 | 956 |
| 360 | 20240906 | 150500 | 10098047000 | 39500 | 39550 | 39550 | 39450 | 917 |
| 361 | 20240906 | 150400 | 10061823300 | 39500 | 39550 | 39550 | 39500 | 201 |
| 362 | 20240906 | 150300 | 10053877750 | 39550 | 39550 | 39550 | 39500 | 682 |
| 363 | 20240906 | 150200 | 10026908200 | 39500 | 39500 | 39500 | 39400 | 633 |
| 364 | 20240906 | 150100 | 10001927300 | 39500 | 39350 | 39500 | 39350 | 324 |
| 365 | 20240906 | 150000 | 9989137200 | 39350 | 39300 | 39350 | 39250 | 1078 |
| 366 | 20240906 | 145900 | 9946772150 | 39300 | 39450 | 39500 | 39250 | 2819 |
| 367 | 20240906 | 145800 | 9835811550 | 39500 | 39400 | 39500 | 39400 | 538 |
| 368 | 20240906 | 145700 | 9814582650 | 39400 | 39350 | 39400 | 39300 | 1211 |
| 369 | 20240906 | 145600 | 9766929250 | 39350 | 39400 | 39400 | 39350 | 61 |
| 370 | 20240906 | 145500 | 9764528450 | 39350 | 39250 | 39350 | 39250 | 119 |
| 371 | 20240906 | 145400 | 9759847650 | 39300 | 39350 | 39350 | 39250 | 1254 |
| 372 | 20240906 | 145300 | 9710621500 | 39350 | 39350 | 39350 | 39250 | 1214 |
| 373 | 20240906 | 145200 | 9662929000 | 39350 | 39400 | 39400 | 39350 | 290 |
| 374 | 20240906 | 145100 | 9651514000 | 39400 | 39400 | 39400 | 39300 | 93 |
| 375 | 20240906 | 145000 | 9647850800 | 39400 | 39400 | 39400 | 39200 | 982 |
| 376 | 20240906 | 144900 | 9609277950 | 39400 | 39400 | 39400 | 39350 | 217 |
| 377 | 20240906 | 144800 | 9600733950 | 39400 | 39350 | 39400 | 39250 | 337 |
| 378 | 20240906 | 144700 | 9587482050 | 39350 | 39350 | 39400 | 39350 | 336 |
| 379 | 20240906 | 144600 | 9574255300 | 39350 | 39550 | 39550 | 39250 | 3180 |
| 380 | 20240906 | 144500 | 9449207350 | 39500 | 39500 | 39550 | 39500 | 230 |
| 381 | 20240906 | 144400 | 9440120050 | 39500 | 39500 | 39500 | 39400 | 176 |
| 382 | 20240906 | 144300 | 9433177350 | 39400 | 39350 | 39400 | 39300 | 95 |
| 383 | 20240906 | 144200 | 9429436650 | 39350 | 39300 | 39350 | 39250 | 9976 |
| 384 | 20240906 | 144100 | 9037838750 | 39300 | 39350 | 39350 | 39300 | 371 |
| 385 | 20240906 | 144000 | 9023249250 | 39350 | 39350 | 39400 | 39300 | 372 |
| 386 | 20240906 | 143900 | 9008600550 | 39350 | 39500 | 39500 | 39350 | 1174 |
| 387 | 20240906 | 143800 | 8962336250 | 39500 | 39500 | 39500 | 39450 | 51 |
| 388 | 20240906 | 143700 | 8960323600 | 39500 | 39550 | 39600 | 39500 | 353 |
| 389 | 20240906 | 143600 | 8946377650 | 39600 | 39600 | 39600 | 39600 | 16 |
| 390 | 20240906 | 143500 | 8945744050 | 39600 | 39550 | 39600 | 39500 | 222 |
| 391 | 20240906 | 143400 | 8936974600 | 39500 | 39400 | 39500 | 39400 | 270 |
| 392 | 20240906 | 143300 | 8926309700 | 39400 | 39400 | 39400 | 39400 | 63 |
| 393 | 20240906 | 143200 | 8923827500 | 39400 | 39300 | 39500 | 39300 | 419 |
| 394 | 20240906 | 143100 | 8907313950 | 39300 | 39350 | 39350 | 39300 | 300 |
| 395 | 20240906 | 143000 | 8895518750 | 39350 | 39300 | 39350 | 39300 | 264 |
| 396 | 20240906 | 142900 | 8885138950 | 39350 | 39350 | 39350 | 39350 | 134 |
| 397 | 20240906 | 142800 | 8879866050 | 39300 | 39350 | 39350 | 39100 | 3170 |
| 398 | 20240906 | 142700 | 8755832500 | 39350 | 39350 | 39350 | 39300 | 456 |
| 399 | 20240906 | 142600 | 8737906200 | 39300 | 39200 | 39300 | 39150 | 970 |
| 400 | 20240906 | 142500 | 8699847500 | 39150 | 39250 | 39250 | 39150 | 3036 |
| 401 | 20240906 | 142400 | 8580937750 | 39250 | 39350 | 39400 | 39250 | 1717 |
| 402 | 20240906 | 142300 | 8513448300 | 39400 | 39450 | 39450 | 39400 | 597 |
| 403 | 20240906 | 142200 | 8489918050 | 39500 | 39500 | 39500 | 39500 | 54 |
| 404 | 20240906 | 142100 | 8487785050 | 39500 | 39500 | 39500 | 39450 | 388 |
| 405 | 20240906 | 142000 | 8472463750 | 39500 | 39600 | 39600 | 39500 | 628 |
| 406 | 20240906 | 141900 | 8447617650 | 39600 | 39550 | 39600 | 39550 | 52 |
| 407 | 20240906 | 141800 | 8445559500 | 39550 | 39550 | 39550 | 39550 | 273 |
| 408 | 20240906 | 141700 | 8434762350 | 39500 | 39550 | 39550 | 39500 | 182 |
| 409 | 20240906 | 141600 | 8427568100 | 39500 | 39500 | 39500 | 39500 | 601 |
| 410 | 20240906 | 141500 | 8403828600 | 39500 | 39500 | 39550 | 39500 | 87 |
| 411 | 20240906 | 141400 | 8400390900 | 39550 | 39500 | 39550 | 39500 | 26 |
| 412 | 20240906 | 141300 | 8399363850 | 39550 | 39550 | 39550 | 39500 | 552 |
| 413 | 20240906 | 141200 | 8377556100 | 39550 | 39550 | 39550 | 39550 | 10 |
| 414 | 20240906 | 141100 | 8377160600 | 39500 | 39500 | 39550 | 39450 | 1614 |
| 415 | 20240906 | 141000 | 8313400700 | 39550 | 39500 | 39550 | 39500 | 34 |
| 416 | 20240906 | 140900 | 8312057250 | 39550 | 39500 | 39550 | 39500 | 894 |
| 417 | 20240906 | 140800 | 8276738800 | 39550 | 39550 | 39600 | 39550 | 544 |
| 418 | 20240906 | 140700 | 8255223550 | 39550 | 39550 | 39550 | 39500 | 880 |
| 419 | 20240906 | 140600 | 8220453450 | 39550 | 39550 | 39600 | 39550 | 273 |
| 420 | 20240906 | 140500 | 8209656200 | 39550 | 39550 | 39550 | 39550 | 220 |
| 421 | 20240906 | 140400 | 8200955200 | 39500 | 39550 | 39550 | 39500 | 140 |
| 422 | 20240906 | 140300 | 8195420700 | 39550 | 39550 | 39550 | 39550 | 128 |
| 423 | 20240906 | 140200 | 8190358300 | 39550 | 39600 | 39600 | 39550 | 236 |
| 424 | 20240906 | 140100 | 8181019200 | 39550 | 39550 | 39600 | 39550 | 67 |
| 425 | 20240906 | 140000 | 8178368700 | 39550 | 39550 | 39550 | 39550 | 6 |
| 426 | 20240906 | 135900 | 8178131400 | 39550 | 39550 | 39600 | 39550 | 382 |
| 427 | 20240906 | 135800 | 8163011150 | 39550 | 39550 | 39550 | 39500 | 58 |
| 428 | 20240906 | 135700 | 8160717300 | 39550 | 39500 | 39550 | 39500 | 633 |
| 429 | 20240906 | 135600 | 8135702500 | 39500 | 39500 | 39500 | 39500 | 142 |
| 430 | 20240906 | 135500 | 8130093500 | 39500 | 39400 | 39500 | 39400 | 92 |
| 431 | 20240906 | 135400 | 8126467700 | 39500 | 39400 | 39500 | 39400 | 11 |
| 432 | 20240906 | 135300 | 8126033350 | 39350 | 39350 | 39350 | 39350 | 336 |
| 433 | 20240906 | 135200 | 8112811750 | 39350 | 39350 | 39500 | 39300 | 326 |
| 434 | 20240906 | 135100 | 8099980150 | 39350 | 39400 | 39400 | 39300 | 155 |
| 435 | 20240906 | 135000 | 8093882300 | 39350 | 39450 | 39450 | 39350 | 724 |
| 436 | 20240906 | 134900 | 8065363650 | 39450 | 39500 | 39500 | 39450 | 108 |
| 437 | 20240906 | 134800 | 8061101200 | 39500 | 39450 | 39500 | 39400 | 634 |
| 438 | 20240906 | 134700 | 8036089550 | 39500 | 39500 | 39500 | 39500 | 56 |
| 439 | 20240906 | 134600 | 8033877550 | 39500 | 39550 | 39550 | 39500 | 1452 |
| 440 | 20240906 | 134500 | 7976501150 | 39550 | 39550 | 39550 | 39550 | 539 |
| 441 | 20240906 | 134400 | 7955183700 | 39550 | 39500 | 39550 | 39500 | 134 |
| 442 | 20240906 | 134300 | 7949884050 | 39550 | 39550 | 39600 | 39500 | 710 |
| 443 | 20240906 | 134200 | 7921813900 | 39550 | 39550 | 39550 | 39500 | 1584 |
| 444 | 20240906 | 134100 | 7859203150 | 39550 | 39600 | 39600 | 39550 | 402 |
| 445 | 20240906 | 134000 | 7843294050 | 39600 | 39700 | 39700 | 39600 | 129 |
| 446 | 20240906 | 133900 | 7838177750 | 39750 | 39750 | 39750 | 39700 | 82 |
| 447 | 20240906 | 133800 | 7834919750 | 39800 | 39800 | 39800 | 39800 | 2 |
| 448 | 20240906 | 133700 | 7834840150 | 39700 | 39700 | 39700 | 39700 | 16 |
| 449 | 20240906 | 133600 | 7834204950 | 39700 | 39700 | 39700 | 39600 | 211 |
| 450 | 20240906 | 133500 | 7825831000 | 39700 | 39700 | 39700 | 39700 | 13 |
| 451 | 20240906 | 133400 | 7825314900 | 39650 | 39600 | 39650 | 39600 | 1082 |
| 452 | 20240906 | 133300 | 7782464550 | 39600 | 39600 | 39600 | 39550 | 684 |
| 453 | 20240906 | 133200 | 7755384650 | 39600 | 39600 | 39600 | 39550 | 107 |
| 454 | 20240906 | 133100 | 7751147600 | 39600 | 39600 | 39600 | 39600 | 5 |
| 455 | 20240906 | 133000 | 7750949600 | 39550 | 39600 | 39600 | 39550 | 456 |
| 456 | 20240906 | 132900 | 7732896450 | 39550 | 39550 | 39550 | 39550 | 115 |
| 457 | 20240906 | 132800 | 7728348200 | 39550 | 39550 | 39550 | 39550 | 38 |
| 458 | 20240906 | 132700 | 7726845300 | 39600 | 39550 | 39600 | 39550 | 360 |
| 459 | 20240906 | 132600 | 7712598750 | 39600 | 39550 | 39600 | 39550 | 84 |
| 460 | 20240906 | 132500 | 7709273500 | 39600 | 39600 | 39600 | 39600 | 8 |
| 461 | 20240906 | 132400 | 7708956700 | 39600 | 39550 | 39600 | 39500 | 684 |
| 462 | 20240906 | 132300 | 7681930000 | 39550 | 39550 | 39600 | 39550 | 183 |
| 463 | 20240906 | 132200 | 7674690700 | 39600 | 39600 | 39600 | 39550 | 50 |
| 464 | 20240906 | 132100 | 7672711200 | 39600 | 39600 | 39600 | 39550 | 555 |
| 465 | 20240906 | 132000 | 7650734150 | 39600 | 39600 | 39600 | 39550 | 98 |
| 466 | 20240906 | 131900 | 7646855700 | 39550 | 39550 | 39550 | 39550 | 223 |
| 467 | 20240906 | 131800 | 7638036050 | 39550 | 39600 | 39600 | 39550 | 456 |
| 468 | 20240906 | 131700 | 7619988550 | 39600 | 39600 | 39600 | 39600 | 138 |
| 469 | 20240906 | 131600 | 7614523750 | 39550 | 39550 | 39550 | 39550 | 161 |
| 470 | 20240906 | 131500 | 7608156200 | 39550 | 39600 | 39600 | 39550 | 364 |
| 471 | 20240906 | 131400 | 7593757500 | 39500 | 39600 | 39600 | 39500 | 159 |
| 472 | 20240906 | 131300 | 7587476000 | 39600 | 39600 | 39600 | 39500 | 503 |
| 473 | 20240906 | 131200 | 7567579150 | 39600 | 39550 | 39600 | 39550 | 689 |
| 474 | 20240906 | 131100 | 7540300150 | 39550 | 39550 | 39550 | 39500 | 244 |
| 475 | 20240906 | 131000 | 7530652100 | 39500 | 39550 | 39550 | 39500 | 104 |
| 476 | 20240906 | 130900 | 7526539500 | 39550 | 39550 | 39550 | 39500 | 368 |
| 477 | 20240906 | 130800 | 7511995150 | 39550 | 39550 | 39550 | 39550 | 165 |
| 478 | 20240906 | 130700 | 7505469400 | 39550 | 39550 | 39550 | 39500 | 877 |
| 479 | 20240906 | 130600 | 7470798450 | 39550 | 39600 | 39600 | 39550 | 941 |
| 480 | 20240906 | 130500 | 7433537000 | 39600 | 39600 | 39600 | 39500 | 2281 |
| 481 | 20240906 | 130400 | 7343273600 | 39600 | 39650 | 39650 | 39600 | 339 |
| 482 | 20240906 | 130300 | 7329832300 | 39650 | 39700 | 39700 | 39650 | 155 |
| 483 | 20240906 | 130200 | 7323686300 | 39650 | 39650 | 39650 | 39650 | 51 |
| 484 | 20240906 | 130100 | 7321664150 | 39650 | 39650 | 39650 | 39650 | 220 |
| 485 | 20240906 | 130000 | 7312941150 | 39650 | 39700 | 39700 | 39650 | 93 |
| 486 | 20240906 | 125900 | 7309249350 | 39700 | 39650 | 39700 | 39650 | 143 |
| 487 | 20240906 | 125800 | 7303573300 | 39700 | 39700 | 39700 | 39650 | 81 |
| 488 | 20240906 | 125700 | 7300359100 | 39700 | 39750 | 39750 | 39700 | 1571 |
| 489 | 20240906 | 125600 | 7237977600 | 39750 | 39750 | 39750 | 39750 | 50 |
| 490 | 20240906 | 125500 | 7235990100 | 39850 | 39850 | 39850 | 39850 | 103 |
| 491 | 20240906 | 125400 | 7231885550 | 39850 | 39750 | 39850 | 39750 | 134 |
| 492 | 20240906 | 125300 | 7226556850 | 39750 | 39750 | 39750 | 39700 | 290 |
| 493 | 20240906 | 125200 | 7215029800 | 39750 | 39750 | 39750 | 39700 | 148 |
| 494 | 20240906 | 125100 | 7209148950 | 39700 | 39750 | 39850 | 39700 | 167 |
| 495 | 20240906 | 125000 | 7202509750 | 39750 | 39800 | 39850 | 39750 | 59 |
| 496 | 20240906 | 124900 | 7200161850 | 39850 | 39900 | 39900 | 39800 | 205 |
| 497 | 20240906 | 124800 | 7191983000 | 39900 | 39900 | 39950 | 39900 | 59 |
| 498 | 20240906 | 124700 | 7189626400 | 39950 | 40000 | 40000 | 39950 | 152 |
| 499 | 20240906 | 124600 | 7183553950 | 39950 | 39950 | 39950 | 39950 | 517 |
| 500 | 20240906 | 124500 | 7162899800 | 39950 | 39950 | 39950 | 39950 | 51 |
| 501 | 20240906 | 124400 | 7160862350 | 39950 | 39900 | 39950 | 39900 | 27 |
| 502 | 20240906 | 124300 | 7159784450 | 39900 | 39800 | 39900 | 39800 | 123 |
| 503 | 20240906 | 124200 | 7154887950 | 39750 | 39750 | 39800 | 39700 | 12 |
| 504 | 20240906 | 124100 | 7154411350 | 39700 | 39900 | 39900 | 39700 | 1068 |
| 505 | 20240906 | 124000 | 7111930200 | 39950 | 40000 | 40000 | 39950 | 111 |
| 506 | 20240906 | 123900 | 7107495700 | 40000 | 39950 | 40000 | 39950 | 57 |
| 507 | 20240906 | 123800 | 7105218450 | 39950 | 39800 | 39950 | 39750 | 971 |
| 508 | 20240906 | 123700 | 7066579800 | 39800 | 39800 | 39800 | 39800 | 3 |
| 509 | 20240906 | 123600 | 7066460400 | 39700 | 39850 | 39850 | 39700 | 16 |
| 510 | 20240906 | 123500 | 7065825050 | 39700 | 39900 | 39900 | 39700 | 871 |
| 511 | 20240906 | 123400 | 7031168750 | 39850 | 39950 | 39950 | 39850 | 1933 |
| 512 | 20240906 | 123300 | 6954102800 | 39950 | 39900 | 39950 | 39900 | 111 |
| 513 | 20240906 | 123200 | 6949672350 | 39900 | 39900 | 39900 | 39900 | 5 |
| 514 | 20240906 | 123100 | 6949472850 | 39900 | 39950 | 40000 | 39900 | 319 |
| 515 | 20240906 | 123000 | 6936743700 | 39950 | 39950 | 39950 | 39950 | 202 |
| 516 | 20240906 | 122900 | 6928673800 | 40000 | 39950 | 40000 | 39950 | 36 |
| 517 | 20240906 | 122800 | 6927234050 | 40000 | 39950 | 40000 | 39950 | 63 |
| 518 | 20240906 | 122700 | 6924717100 | 40000 | 40000 | 40000 | 40000 | 64 |
| 519 | 20240906 | 122600 | 6922157100 | 40050 | 40050 | 40050 | 40050 | 199 |
| 520 | 20240906 | 122500 | 6914187150 | 39900 | 39800 | 39900 | 39800 | 104 |
| 521 | 20240906 | 122400 | 6910038450 | 39900 | 39700 | 39900 | 39700 | 63 |
| 522 | 20240906 | 122300 | 6907534250 | 39700 | 39700 | 39750 | 39700 | 166 |
| 523 | 20240906 | 122200 | 6900941100 | 39750 | 39750 | 39750 | 39750 | 61 |
| 524 | 20240906 | 122100 | 6898516350 | 39650 | 39800 | 39800 | 39650 | 1250 |
| 525 | 20240906 | 122000 | 6848905350 | 39800 | 39800 | 39800 | 39750 | 65 |
| 526 | 20240906 | 121900 | 6846319300 | 39800 | 39800 | 39800 | 39750 | 234 |
| 527 | 20240906 | 121800 | 6837011150 | 39800 | 39800 | 39800 | 39800 | 8 |
| 528 | 20240906 | 121700 | 6836692750 | 39800 | 39800 | 39800 | 39800 | 125 |
| 529 | 20240906 | 121600 | 6831717750 | 39750 | 40000 | 40000 | 39650 | 1147 |
| 530 | 20240906 | 121500 | 6786065000 | 40000 | 40050 | 40050 | 40000 | 133 |
| 531 | 20240906 | 121400 | 6780741150 | 40050 | 40000 | 40050 | 40000 | 113 |
| 532 | 20240906 | 121300 | 6776220400 | 40000 | 40000 | 40000 | 40000 | 11 |
| 533 | 20240906 | 121200 | 6775780400 | 40000 | 40050 | 40050 | 40000 | 28 |
| 534 | 20240906 | 121100 | 6774659850 | 40000 | 40050 | 40050 | 40000 | 97 |
| 535 | 20240906 | 121000 | 6770778500 | 40050 | 40000 | 40050 | 40000 | 26 |
| 536 | 20240906 | 120900 | 6769737700 | 40000 | 40000 | 40000 | 40000 | 5 |
| 537 | 20240906 | 120800 | 6769537700 | 40050 | 39900 | 40050 | 39900 | 501 |
| 538 | 20240906 | 120700 | 6749498650 | 39900 | 39900 | 40000 | 39900 | 966 |
| 539 | 20240906 | 120600 | 6710948100 | 39900 | 39800 | 39900 | 39800 | 33 |
| 540 | 20240906 | 120500 | 6709631900 | 39750 | 39750 | 39850 | 39600 | 2605 |
| 541 | 20240906 | 120400 | 6606071500 | 39750 | 39750 | 39750 | 39700 | 576 |
| 542 | 20240906 | 120300 | 6583190500 | 39750 | 39750 | 39750 | 39700 | 146 |
| 543 | 20240906 | 120200 | 6577387500 | 39750 | 39750 | 39750 | 39700 | 192 |
| 544 | 20240906 | 120100 | 6569763700 | 39700 | 39700 | 39700 | 39700 | 90 |
| 545 | 20240906 | 120000 | 6566190700 | 39700 | 39750 | 39750 | 39700 | 513 |
| 546 | 20240906 | 115900 | 6545824250 | 39750 | 39800 | 39800 | 39750 | 12 |
| 547 | 20240906 | 115800 | 6545347150 | 39800 | 39800 | 39800 | 39800 | 47 |
| 548 | 20240906 | 115700 | 6543476550 | 39800 | 39850 | 39850 | 39800 | 27 |
| 549 | 20240906 | 115600 | 6542401850 | 39800 | 39800 | 39800 | 39800 | 16 |
| 550 | 20240906 | 115500 | 6541765050 | 39700 | 39750 | 39750 | 39700 | 297 |
| 551 | 20240906 | 115400 | 6529964600 | 39700 | 39750 | 39750 | 39700 | 187 |
| 552 | 20240906 | 115300 | 6522532400 | 39800 | 39800 | 39800 | 39700 | 28 |
| 553 | 20240906 | 115200 | 6521419000 | 39850 | 39700 | 39850 | 39700 | 15 |
| 554 | 20240906 | 115100 | 6520822800 | 39700 | 39700 | 39700 | 39650 | 21 |
| 555 | 20240906 | 115000 | 6519989200 | 39700 | 39850 | 39850 | 39700 | 116 |
| 556 | 20240906 | 114900 | 6515380450 | 39850 | 39900 | 39900 | 39850 | 38 |
| 557 | 20240906 | 114800 | 6513864600 | 39900 | 39900 | 39900 | 39900 | 49 |
| 558 | 20240906 | 114700 | 6511909500 | 39900 | 39800 | 39900 | 39800 | 112 |
| 559 | 20240906 | 114600 | 6507449450 | 39900 | 39650 | 39900 | 39500 | 1881 |
| 560 | 20240906 | 114500 | 6433006000 | 39650 | 39750 | 39800 | 39650 | 272 |
| 561 | 20240906 | 114400 | 6422212450 | 39700 | 39800 | 39800 | 39700 | 1240 |
| 562 | 20240906 | 114300 | 6372947900 | 39750 | 39700 | 39750 | 39700 | 416 |
| 563 | 20240906 | 114200 | 6356411950 | 39750 | 39800 | 39800 | 39700 | 244 |
| 564 | 20240906 | 114100 | 6346710150 | 39800 | 39850 | 39850 | 39800 | 570 |
| 565 | 20240906 | 114000 | 6324000150 | 39850 | 39900 | 39900 | 39850 | 267 |
| 566 | 20240906 | 113900 | 6313348750 | 39950 | 39950 | 39950 | 39900 | 205 |
| 567 | 20240906 | 113800 | 6305167500 | 39950 | 39950 | 39950 | 39900 | 197 |
| 568 | 20240906 | 113700 | 6297300400 | 39950 | 39900 | 39950 | 39900 | 431 |
| 569 | 20240906 | 113600 | 6280092450 | 39900 | 39950 | 39950 | 39900 | 16 |
| 570 | 20240906 | 113500 | 6279454000 | 39900 | 39950 | 39950 | 39900 | 3407 |
| 571 | 20240906 | 113400 | 6143488150 | 39950 | 40000 | 40000 | 39950 | 9 |
| 572 | 20240906 | 113300 | 6143128500 | 39950 | 39950 | 39950 | 39950 | 59 |
| 573 | 20240906 | 113200 | 6140771450 | 39950 | 39950 | 39950 | 39950 | 209 |
| 574 | 20240906 | 113100 | 6132421900 | 39950 | 39900 | 39950 | 39900 | 152 |
| 575 | 20240906 | 113000 | 6126352000 | 39950 | 39950 | 39950 | 39950 | 90 |
| 576 | 20240906 | 112900 | 6122756500 | 39950 | 39950 | 39950 | 39950 | 63 |
| 577 | 20240906 | 112800 | 6120239650 | 39950 | 39950 | 39950 | 39950 | 510 |
| 578 | 20240906 | 112700 | 6099865150 | 39950 | 40050 | 40050 | 39950 | 340 |
| 579 | 20240906 | 112600 | 6086281850 | 40050 | 40050 | 40100 | 40050 | 10 |
| 580 | 20240906 | 112500 | 6085881300 | 39950 | 40000 | 40000 | 39950 | 244 |
| 581 | 20240906 | 112400 | 6076128500 | 40000 | 40050 | 40050 | 40000 | 225 |
| 582 | 20240906 | 112300 | 6067128100 | 40050 | 40000 | 40050 | 40000 | 12 |
| 583 | 20240906 | 112200 | 6066648000 | 40050 | 40000 | 40050 | 40000 | 140 |
| 584 | 20240906 | 112100 | 6061046950 | 40000 | 40000 | 40050 | 40000 | 170 |
| 585 | 20240906 | 112000 | 6054246850 | 40000 | 39950 | 40000 | 39900 | 176 |
| 586 | 20240906 | 111900 | 6047223450 | 39900 | 40000 | 40150 | 39900 | 423 |
| 587 | 20240906 | 111800 | 6030318100 | 40000 | 40000 | 40000 | 39950 | 2069 |
| 588 | 20240906 | 111700 | 5947639200 | 40000 | 40150 | 40150 | 40000 | 447 |
| 589 | 20240906 | 111600 | 5929750550 | 40000 | 40050 | 40150 | 40000 | 218 |
| 590 | 20240906 | 111500 | 5921027750 | 40050 | 40150 | 40150 | 40050 | 172 |
| 591 | 20240906 | 111400 | 5914135000 | 40150 | 40200 | 40200 | 40050 | 459 |
| 592 | 20240906 | 111300 | 5895732800 | 40200 | 40300 | 40300 | 40200 | 180 |
| 593 | 20240906 | 111200 | 5888487850 | 40300 | 40300 | 40300 | 40250 | 30 |
| 594 | 20240906 | 111100 | 5887279350 | 40350 | 40500 | 40500 | 40150 | 973 |
| 595 | 20240906 | 111000 | 5848089200 | 40500 | 40650 | 40650 | 40500 | 66 |
| 596 | 20240906 | 110900 | 5845415100 | 40550 | 40450 | 40650 | 40450 | 1609 |
| 597 | 20240906 | 110800 | 5780045650 | 40500 | 40600 | 40600 | 40450 | 194 |
| 598 | 20240906 | 110700 | 5772188600 | 40650 | 40750 | 40750 | 40600 | 150 |
| 599 | 20240906 | 110600 | 5766097750 | 40650 | 40850 | 40850 | 40500 | 208 |
| 600 | 20240906 | 110500 | 5757646900 | 40850 | 41050 | 41050 | 40850 | 201 |
| 601 | 20240906 | 110400 | 5749405900 | 40750 | 40350 | 41300 | 40350 | 3616 |
| 602 | 20240906 | 110300 | 5601876900 | 40300 | 40250 | 40300 | 40250 | 1387 |
| 603 | 20240906 | 110200 | 5546042050 | 40250 | 40200 | 40250 | 40200 | 465 |
| 604 | 20240906 | 110100 | 5527345450 | 40200 | 40150 | 40200 | 40150 | 280 |
| 605 | 20240906 | 110000 | 5516089700 | 40150 | 40150 | 40150 | 40150 | 117 |
| 606 | 20240906 | 105900 | 5511392150 | 40150 | 40150 | 40150 | 40150 | 171 |
| 607 | 20240906 | 105800 | 5504526500 | 40150 | 40150 | 40150 | 40150 | 118 |
| 608 | 20240906 | 105700 | 5499788800 | 40000 | 40100 | 40150 | 40000 | 397 |
| 609 | 20240906 | 105600 | 5483900250 | 40150 | 40250 | 40250 | 40150 | 62 |
| 610 | 20240906 | 105500 | 5481406950 | 40200 | 40200 | 40250 | 40200 | 1220 |
| 611 | 20240906 | 105400 | 5432362900 | 40250 | 40150 | 40250 | 40150 | 208 |
| 612 | 20240906 | 105300 | 5424006300 | 40100 | 40050 | 40100 | 40050 | 836 |
| 613 | 20240906 | 105200 | 5390506250 | 40050 | 40000 | 40050 | 40000 | 114 |
| 614 | 20240906 | 105100 | 5385945150 | 40050 | 40050 | 40050 | 40000 | 259 |
| 615 | 20240906 | 105000 | 5375579700 | 40050 | 40050 | 40050 | 40000 | 44 |
| 616 | 20240906 | 104900 | 5373817600 | 40050 | 40000 | 40050 | 40000 | 268 |
| 617 | 20240906 | 104800 | 5363097550 | 40000 | 40050 | 40050 | 40000 | 469 |
| 618 | 20240906 | 104700 | 5344335000 | 40000 | 40000 | 40000 | 40000 | 636 |
| 619 | 20240906 | 104600 | 5318895000 | 40000 | 40000 | 40050 | 40000 | 512 |
| 620 | 20240906 | 104500 | 5298413750 | 40000 | 40050 | 40050 | 40000 | 457 |
| 621 | 20240906 | 104400 | 5280129400 | 40150 | 40100 | 40150 | 40050 | 174 |
| 622 | 20240906 | 104300 | 5273153800 | 40050 | 40050 | 40100 | 40050 | 443 |
| 623 | 20240906 | 104200 | 5255406600 | 40050 | 40050 | 40100 | 40050 | 508 |
| 624 | 20240906 | 104100 | 5235052100 | 40050 | 40100 | 40100 | 40050 | 94 |
| 625 | 20240906 | 104000 | 5231285900 | 40100 | 40000 | 40100 | 40000 | 824 |
| 626 | 20240906 | 103900 | 5198288800 | 40000 | 39950 | 40000 | 39900 | 1142 |
| 627 | 20240906 | 103800 | 5152679150 | 39950 | 39900 | 39950 | 39900 | 76 |
| 628 | 20240906 | 103700 | 5149644450 | 39950 | 40000 | 40000 | 39950 | 146 |
| 629 | 20240906 | 103600 | 5143807750 | 40000 | 40050 | 40050 | 40000 | 294 |
| 630 | 20240906 | 103500 | 5132044650 | 40100 | 40100 | 40100 | 40000 | 297 |
| 631 | 20240906 | 103400 | 5120143150 | 40100 | 39900 | 40100 | 39900 | 220 |
| 632 | 20240906 | 103300 | 5111357150 | 39850 | 39800 | 39850 | 39750 | 679 |
| 633 | 20240906 | 103200 | 5084314150 | 39800 | 39850 | 39850 | 39750 | 315 |
| 634 | 20240906 | 103100 | 5071780400 | 39800 | 40000 | 40000 | 39800 | 1797 |
| 635 | 20240906 | 103000 | 5000056350 | 40050 | 40100 | 40100 | 40000 | 215 |
| 636 | 20240906 | 102900 | 4991443700 | 40100 | 40100 | 40100 | 40000 | 512 |
| 637 | 20240906 | 102800 | 4970925300 | 40100 | 40000 | 40100 | 40000 | 160 |
| 638 | 20240906 | 102700 | 4964522100 | 40100 | 39950 | 40100 | 39950 | 359 |
| 639 | 20240906 | 102600 | 4950154850 | 39950 | 40000 | 40000 | 39950 | 27 |
| 640 | 20240906 | 102500 | 4949075000 | 40000 | 40000 | 40000 | 39850 | 495 |
| 641 | 20240906 | 102400 | 4929315000 | 40000 | 39900 | 40000 | 39850 | 176 |
| 642 | 20240906 | 102300 | 4922291100 | 39950 | 39900 | 39950 | 39850 | 216 |
| 643 | 20240906 | 102200 | 4913670150 | 39900 | 39850 | 39950 | 39850 | 292 |
| 644 | 20240906 | 102100 | 4902022500 | 39850 | 39700 | 39850 | 39700 | 449 |
| 645 | 20240906 | 102000 | 4884193150 | 39700 | 39700 | 39900 | 39700 | 256 |
| 646 | 20240906 | 101900 | 4874027000 | 39700 | 39700 | 39700 | 39500 | 399 |
| 647 | 20240906 | 101800 | 4858206750 | 39700 | 39650 | 39700 | 39650 | 173 |
| 648 | 20240906 | 101700 | 4851346250 | 39650 | 39500 | 39650 | 39450 | 361 |
| 649 | 20240906 | 101600 | 4837085700 | 39500 | 39500 | 39500 | 39400 | 829 |
| 650 | 20240906 | 101500 | 4804370000 | 39500 | 39450 | 39500 | 39450 | 279 |
| 651 | 20240906 | 101400 | 4793356400 | 39450 | 39500 | 39500 | 39400 | 377 |
| 652 | 20240906 | 101300 | 4778488700 | 39500 | 39400 | 39500 | 39400 | 1405 |
| 653 | 20240906 | 101200 | 4723131400 | 39400 | 39400 | 39400 | 39350 | 371 |
| 654 | 20240906 | 101100 | 4708522500 | 39400 | 39350 | 39400 | 39350 | 467 |
| 655 | 20240906 | 101000 | 4690138500 | 39350 | 39100 | 39350 | 39050 | 1431 |
| 656 | 20240906 | 100900 | 4634075350 | 39100 | 39100 | 39150 | 39100 | 1448 |
| 657 | 20240906 | 100800 | 4577458050 | 39100 | 39200 | 39200 | 39100 | 2156 |
| 658 | 20240906 | 100700 | 4493090400 | 39250 | 39400 | 39400 | 39200 | 1248 |
| 659 | 20240906 | 100600 | 4444082050 | 39400 | 39400 | 39500 | 39300 | 676 |
| 660 | 20240906 | 100500 | 4417472450 | 39300 | 39500 | 39500 | 39250 | 1162 |
| 661 | 20240906 | 100400 | 4371771050 | 39500 | 39400 | 39650 | 39400 | 475 |
| 662 | 20240906 | 100300 | 4353030700 | 39400 | 39550 | 39550 | 39400 | 2133 |
| 663 | 20240906 | 100200 | 4268877750 | 39600 | 39700 | 39900 | 39500 | 2905 |
| 664 | 20240906 | 100100 | 4153697450 | 39700 | 39850 | 39850 | 39700 | 1304 |
| 665 | 20240906 | 100000 | 4101868950 | 39850 | 40000 | 40000 | 39800 | 506 |
| 666 | 20240906 | 095900 | 4081705800 | 40000 | 40000 | 40000 | 39950 | 532 |
| 667 | 20240906 | 095800 | 4060435900 | 40000 | 40050 | 40100 | 40000 | 780 |
| 668 | 20240906 | 095700 | 4029183050 | 40100 | 40150 | 40150 | 40100 | 165 |
| 669 | 20240906 | 095600 | 4022566050 | 40150 | 40250 | 40250 | 40050 | 738 |
| 670 | 20240906 | 095500 | 3992949700 | 40250 | 40350 | 40350 | 40200 | 264 |
| 671 | 20240906 | 095400 | 3982314200 | 40350 | 40250 | 40350 | 40150 | 249 |
| 672 | 20240906 | 095300 | 3972294100 | 40250 | 40100 | 40250 | 40050 | 207 |
| 673 | 20240906 | 095200 | 3963978250 | 40050 | 40150 | 40150 | 40050 | 214 |
| 674 | 20240906 | 095100 | 3955406650 | 40200 | 39950 | 40200 | 39950 | 205 |
| 675 | 20240906 | 095000 | 3947199950 | 40100 | 40100 | 40100 | 39950 | 1332 |
| 676 | 20240906 | 094900 | 3893932050 | 40000 | 40050 | 40100 | 40000 | 297 |
| 677 | 20240906 | 094800 | 3882042800 | 40000 | 40050 | 40050 | 39750 | 1443 |
| 678 | 20240906 | 094700 | 3824508950 | 40050 | 40150 | 40200 | 40000 | 502 |
| 679 | 20240906 | 094600 | 3804390350 | 40100 | 40150 | 40250 | 40000 | 474 |
| 680 | 20240906 | 094500 | 3785362250 | 40250 | 40500 | 40500 | 40000 | 923 |
| 681 | 20240906 | 094400 | 3748333550 | 40650 | 40600 | 40700 | 40400 | 1043 |
| 682 | 20240906 | 094300 | 3706023450 | 40550 | 40400 | 41250 | 40400 | 2141 |
| 683 | 20240906 | 094200 | 3618913850 | 40400 | 40150 | 40500 | 40150 | 595 |
| 684 | 20240906 | 094100 | 3594890400 | 40100 | 39850 | 40250 | 39850 | 1520 |
| 685 | 20240906 | 094000 | 3534086000 | 39800 | 39700 | 39800 | 39700 | 379 |
| 686 | 20240906 | 093900 | 3519013150 | 39700 | 39550 | 39700 | 39550 | 402 |
| 687 | 20240906 | 093800 | 3503090100 | 39500 | 39300 | 39600 | 39150 | 1726 |
| 688 | 20240906 | 093700 | 3435070400 | 39300 | 39400 | 39400 | 39200 | 2826 |
| 689 | 20240906 | 093600 | 3324049750 | 39450 | 39400 | 39500 | 39400 | 1132 |
| 690 | 20240906 | 093500 | 3279398950 | 39450 | 39650 | 39700 | 39450 | 1813 |
| 691 | 20240906 | 093400 | 3207736800 | 39700 | 39800 | 39850 | 39650 | 1096 |
| 692 | 20240906 | 093300 | 3164234700 | 39800 | 39800 | 39800 | 39500 | 2313 |
| 693 | 20240906 | 093200 | 3072434400 | 39800 | 39800 | 39800 | 39750 | 412 |
| 694 | 20240906 | 093100 | 3056047150 | 39750 | 39700 | 39800 | 39650 | 1406 |
| 695 | 20240906 | 093000 | 3000205250 | 39750 | 39250 | 39750 | 39250 | 1369 |
| 696 | 20240906 | 092900 | 2946219950 | 39250 | 39300 | 39300 | 39000 | 2658 |
| 697 | 20240906 | 092800 | 2842177300 | 39300 | 39150 | 39350 | 39000 | 8020 |
| 698 | 20240906 | 092700 | 2528415500 | 39150 | 39300 | 39300 | 39100 | 4113 |
| 699 | 20240906 | 092600 | 2367318650 | 39350 | 39600 | 39600 | 39300 | 5340 |
| 700 | 20240906 | 092500 | 2156701400 | 39600 | 39650 | 39650 | 39550 | 662 |
| 701 | 20240906 | 092400 | 2130487950 | 39650 | 39700 | 39750 | 39650 | 820 |
| 702 | 20240906 | 092300 | 2097920300 | 39700 | 39800 | 39800 | 39700 | 1147 |
| 703 | 20240906 | 092200 | 2052341750 | 39800 | 39900 | 39900 | 39650 | 2826 |
| 704 | 20240906 | 092100 | 1940013050 | 39850 | 39850 | 39950 | 39700 | 1152 |
| 705 | 20240906 | 092000 | 1894162800 | 39800 | 39700 | 39950 | 39650 | 1983 |
| 706 | 20240906 | 091900 | 1815176000 | 39650 | 39550 | 39800 | 39550 | 1178 |
| 707 | 20240906 | 091800 | 1768523750 | 39600 | 39700 | 39700 | 39500 | 1422 |
| 708 | 20240906 | 091700 | 1712248200 | 39700 | 39650 | 39900 | 39600 | 3467 |
| 709 | 20240906 | 091600 | 1574444500 | 39700 | 39400 | 39700 | 39250 | 2172 |
| 710 | 20240906 | 091500 | 1488897800 | 39400 | 39700 | 39700 | 39050 | 5827 |
| 711 | 20240906 | 091400 | 1259143600 | 39700 | 39800 | 39950 | 39500 | 4608 |
| 712 | 20240906 | 091300 | 1076206950 | 39900 | 40250 | 40250 | 39800 | 4814 |
| 713 | 20240906 | 091200 | 883366050 | 40250 | 40250 | 40350 | 40200 | 1324 |
| 714 | 20240906 | 091100 | 830086950 | 40350 | 40350 | 40550 | 40050 | 6085 |
| 715 | 20240906 | 091000 | 584888300 | 40400 | 40850 | 40850 | 40300 | 2369 |
| 716 | 20240906 | 090900 | 488841000 | 40800 | 41100 | 41100 | 40800 | 4363 |
| 717 | 20240906 | 090800 | 310390500 | 41100 | 41300 | 41300 | 41050 | 777 |
| 718 | 20240906 | 090700 | 278406350 | 41400 | 41250 | 41400 | 41250 | 544 |
| 719 | 20240906 | 090600 | 255921400 | 41250 | 41550 | 41650 | 41250 | 856 |
| 720 | 20240906 | 090500 | 220450150 | 41400 | 41900 | 41900 | 41100 | 1429 |
| 721 | 20240906 | 090400 | 161248400 | 41900 | 42000 | 42000 | 41850 | 364 |
| 722 | 20240906 | 090300 | 145990400 | 42000 | 41900 | 42050 | 41850 | 601 |
| 723 | 20240906 | 090200 | 120766650 | 41850 | 41500 | 41900 | 41500 | 972 |
| 724 | 20240906 | 090100 | 80150450 | 41500 | 41850 | 41850 | 41500 | 839 |
| 725 | 20240906 | 090000 | 45283850 | 41850 | 41050 | 41850 | 41050 | 1000 |