35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 200100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 4212 |
| 3 | 20240905 | 200000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240905 | 195900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240905 | 195800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240905 | 195700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240905 | 195600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240905 | 195500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240905 | 195400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240905 | 195300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240905 | 195200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240905 | 195100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240905 | 195000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240905 | 194900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240905 | 194800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240905 | 194700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240905 | 194600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240905 | 194500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240905 | 194400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240905 | 194300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240905 | 194200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240905 | 194100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240905 | 194000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240905 | 193900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240905 | 193800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240905 | 193700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240905 | 193600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240905 | 193500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240905 | 193400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240905 | 193300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240905 | 193200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240905 | 193100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 4212 |
| 33 | 20240905 | 193000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240905 | 192900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240905 | 192800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240905 | 192700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240905 | 192600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240905 | 192500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240905 | 192400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240905 | 192300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240905 | 192200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240905 | 192100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240905 | 192000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240905 | 191900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240905 | 191800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240905 | 191700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240905 | 191600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240905 | 191500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240905 | 191400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240905 | 191300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240905 | 191200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240905 | 191100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240905 | 191000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240905 | 190900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240905 | 190800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240905 | 190700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240905 | 190600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240905 | 190500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240905 | 190400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240905 | 190300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240905 | 190200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240905 | 190100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 4212 |
| 63 | 20240905 | 190000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240905 | 185900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240905 | 185800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240905 | 185700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240905 | 185600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240905 | 185500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240905 | 185400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240905 | 185300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240905 | 185200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240905 | 185100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240905 | 185000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240905 | 184900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240905 | 184800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240905 | 184700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240905 | 184600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240905 | 184500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240905 | 184400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240905 | 184300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240905 | 184200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240905 | 184100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240905 | 184000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240905 | 183900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240905 | 183800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240905 | 183700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240905 | 183600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240905 | 183500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240905 | 183400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240905 | 183300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240905 | 183200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240905 | 183100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 4212 |
| 93 | 20240905 | 183000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240905 | 182900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240905 | 182800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240905 | 182700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240905 | 182600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240905 | 182500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240905 | 182400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240905 | 182300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240905 | 182200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240905 | 182100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240905 | 182000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240905 | 181900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240905 | 181800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240905 | 181700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240905 | 181600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240905 | 181500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240905 | 181400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240905 | 181300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240905 | 181200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240905 | 181100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240905 | 181000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240905 | 180900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240905 | 180800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240905 | 180700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240905 | 180600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240905 | 180500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240905 | 180400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240905 | 180300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240905 | 180200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240905 | 180100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 4212 |
| 123 | 20240905 | 180000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240905 | 175900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240905 | 175800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240905 | 175700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240905 | 175600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240905 | 175500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240905 | 175400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240905 | 175300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240905 | 175200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240905 | 175100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240905 | 175000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240905 | 174900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240905 | 174800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240905 | 174700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240905 | 174600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240905 | 174500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240905 | 174400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240905 | 174300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240905 | 174200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240905 | 174100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240905 | 174000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240905 | 173900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240905 | 173800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240905 | 173700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240905 | 173600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240905 | 173500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240905 | 173400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240905 | 173300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240905 | 173200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240905 | 173100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 4212 |
| 153 | 20240905 | 173000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240905 | 172900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240905 | 172800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240905 | 172700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240905 | 172600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240905 | 172500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240905 | 172400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240905 | 172300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240905 | 172200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240905 | 172100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240905 | 172000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240905 | 171900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240905 | 171800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240905 | 171700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240905 | 171600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240905 | 171500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240905 | 171400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240905 | 171300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240905 | 171200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240905 | 171100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240905 | 171000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240905 | 170900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240905 | 170800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240905 | 170700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240905 | 170600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240905 | 170500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240905 | 170400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240905 | 170300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240905 | 170200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240905 | 170100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 4212 |
| 183 | 20240905 | 170000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240905 | 165900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240905 | 165800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240905 | 165700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240905 | 165600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240905 | 165500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240905 | 165400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240905 | 165300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240905 | 165200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240905 | 165100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240905 | 165000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240905 | 164900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240905 | 164800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240905 | 164700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240905 | 164600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240905 | 164500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240905 | 164400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240905 | 164300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240905 | 164200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240905 | 164100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240905 | 164000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20240905 | 163900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20240905 | 163800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20240905 | 163700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20240905 | 163600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20240905 | 163500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20240905 | 163400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20240905 | 163300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240905 | 163200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20240905 | 163100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 4212 |
| 213 | 20240905 | 163000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20240905 | 162900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20240905 | 162800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20240905 | 162700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20240905 | 162600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20240905 | 162500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20240905 | 162400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20240905 | 162300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20240905 | 162200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20240905 | 162100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20240905 | 162000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20240905 | 161900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20240905 | 161800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20240905 | 161700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20240905 | 161600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20240905 | 161500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20240905 | 161400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20240905 | 161300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20240905 | 161200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20240905 | 161100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20240905 | 161000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20240905 | 160900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20240905 | 160800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20240905 | 160700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20240905 | 160600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20240905 | 160500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20240905 | 160400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20240905 | 160300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20240905 | 160200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20240905 | 160100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 4212 |
| 243 | 20240905 | 160000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20240905 | 155900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20240905 | 155800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20240905 | 155700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20240905 | 155600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20240905 | 155500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20240905 | 155400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20240905 | 155300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20240905 | 155200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20240905 | 155100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20240905 | 155000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20240905 | 154900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20240905 | 154800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20240905 | 154700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20240905 | 154600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20240905 | 154500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20240905 | 154400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20240905 | 154300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20240905 | 154200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20240905 | 154100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20240905 | 154000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20240905 | 153900 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20240905 | 153800 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20240905 | 153700 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20240905 | 153600 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20240905 | 153500 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20240905 | 153400 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20240905 | 153300 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20240905 | 153200 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20240905 | 153100 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 4212 |
| 273 | 20240905 | 153000 | 4794462200 | 21800 | 21800 | 21800 | 21800 | 4212 |
| 274 | 20240905 | 152900 | 4702640600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20240905 | 152800 | 4702640600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20240905 | 152700 | 4702640600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20240905 | 152600 | 4702640600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20240905 | 152500 | 4702640600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20240905 | 152400 | 4702640600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20240905 | 152300 | 4702640600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20240905 | 152200 | 4702640600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20240905 | 152100 | 4702640600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20240905 | 152000 | 4702640600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20240905 | 151900 | 4702640600 | 21750 | 21750 | 21800 | 21700 | 1686 |
| 285 | 20240905 | 151800 | 4665994950 | 21750 | 21750 | 21800 | 21750 | 608 |
| 286 | 20240905 | 151700 | 4652764450 | 21750 | 21750 | 21800 | 21750 | 269 |
| 287 | 20240905 | 151600 | 4646908500 | 21750 | 21800 | 21800 | 21750 | 441 |
| 288 | 20240905 | 151500 | 4637313000 | 21800 | 21800 | 21800 | 21800 | 42 |
| 289 | 20240905 | 151400 | 4636397400 | 21800 | 21800 | 21800 | 21750 | 454 |
| 290 | 20240905 | 151300 | 4626515000 | 21800 | 21750 | 21800 | 21750 | 300 |
| 291 | 20240905 | 151200 | 4619981000 | 21750 | 21750 | 21800 | 21750 | 106 |
| 292 | 20240905 | 151100 | 4617674000 | 21800 | 21850 | 21850 | 21750 | 330 |
| 293 | 20240905 | 151000 | 4610479950 | 21850 | 21800 | 21850 | 21800 | 139 |
| 294 | 20240905 | 150900 | 4607443450 | 21800 | 21800 | 21850 | 21800 | 138 |
| 295 | 20240905 | 150800 | 4604433250 | 21800 | 21850 | 21850 | 21800 | 451 |
| 296 | 20240905 | 150700 | 4594595450 | 21850 | 21800 | 21850 | 21800 | 31 |
| 297 | 20240905 | 150600 | 4593918500 | 21800 | 21800 | 21800 | 21800 | 233 |
| 298 | 20240905 | 150500 | 4588839100 | 21750 | 21800 | 21800 | 21750 | 717 |
| 299 | 20240905 | 150400 | 4573228250 | 21800 | 21800 | 21800 | 21800 | 123 |
| 300 | 20240905 | 150300 | 4570546850 | 21750 | 21800 | 21800 | 21750 | 328 |
| 301 | 20240905 | 150200 | 4563398250 | 21800 | 21800 | 21800 | 21750 | 264 |
| 302 | 20240905 | 150100 | 4557644050 | 21800 | 21800 | 21800 | 21750 | 384 |
| 303 | 20240905 | 150000 | 4549279450 | 21800 | 21750 | 21800 | 21750 | 166 |
| 304 | 20240905 | 145900 | 4545660850 | 21800 | 21850 | 21850 | 21800 | 948 |
| 305 | 20240905 | 145800 | 4524991000 | 21800 | 21800 | 21800 | 21800 | 2 |
| 306 | 20240905 | 145700 | 4524947400 | 21850 | 21800 | 21850 | 21800 | 34 |
| 307 | 20240905 | 145600 | 4524204600 | 21850 | 21850 | 21850 | 21850 | 1496 |
| 308 | 20240905 | 145500 | 4491517000 | 21850 | 21850 | 21850 | 21850 | 27 |
| 309 | 20240905 | 145400 | 4490927050 | 21800 | 21800 | 21800 | 21800 | 67 |
| 310 | 20240905 | 145300 | 4489466450 | 21800 | 21800 | 21800 | 21800 | 72 |
| 311 | 20240905 | 145200 | 4487896850 | 21800 | 21800 | 21800 | 21750 | 713 |
| 312 | 20240905 | 145100 | 4472358050 | 21750 | 21750 | 21750 | 21750 | 145 |
| 313 | 20240905 | 145000 | 4469204300 | 21800 | 21800 | 21800 | 21800 | 21 |
| 314 | 20240905 | 144900 | 4468746500 | 21750 | 21800 | 21800 | 21750 | 100 |
| 315 | 20240905 | 144800 | 4466568050 | 21700 | 21750 | 21800 | 21700 | 258 |
| 316 | 20240905 | 144700 | 4460947600 | 21750 | 21750 | 21750 | 21750 | 109 |
| 317 | 20240905 | 144600 | 4458576850 | 21750 | 21750 | 21800 | 21750 | 164 |
| 318 | 20240905 | 144500 | 4455004850 | 21800 | 21750 | 21800 | 21750 | 68 |
| 319 | 20240905 | 144400 | 4453524750 | 21750 | 21800 | 21800 | 21750 | 410 |
| 320 | 20240905 | 144300 | 4444597400 | 21750 | 21750 | 21800 | 21750 | 149 |
| 321 | 20240905 | 144200 | 4441355550 | 21750 | 21750 | 21800 | 21750 | 628 |
| 322 | 20240905 | 144100 | 4427692100 | 21800 | 21750 | 21800 | 21750 | 4420 |
| 323 | 20240905 | 144000 | 4331408500 | 21700 | 21750 | 21750 | 21700 | 52 |
| 324 | 20240905 | 143900 | 4330279000 | 21750 | 21750 | 21750 | 21750 | 100 |
| 325 | 20240905 | 143800 | 4328104000 | 21750 | 21750 | 21750 | 21750 | 86 |
| 326 | 20240905 | 143700 | 4326233500 | 21750 | 21750 | 21750 | 21750 | 445 |
| 327 | 20240905 | 143600 | 4316554750 | 21750 | 21750 | 21750 | 21700 | 486 |
| 328 | 20240905 | 143500 | 4305984300 | 21700 | 21800 | 21800 | 21700 | 2739 |
| 329 | 20240905 | 143400 | 4246436850 | 21750 | 21800 | 21800 | 21750 | 289 |
| 330 | 20240905 | 143300 | 4240138200 | 21750 | 21750 | 21750 | 21750 | 849 |
| 331 | 20240905 | 143200 | 4221672450 | 21700 | 21750 | 21750 | 21700 | 175 |
| 332 | 20240905 | 143100 | 4217868850 | 21750 | 21700 | 21750 | 21700 | 131 |
| 333 | 20240905 | 143000 | 4215022450 | 21700 | 21750 | 21750 | 21700 | 118 |
| 334 | 20240905 | 142900 | 4212460750 | 21700 | 21750 | 21750 | 21700 | 297 |
| 335 | 20240905 | 142800 | 4206006500 | 21750 | 21750 | 21750 | 21750 | 218 |
| 336 | 20240905 | 142700 | 4201265000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 337 | 20240905 | 142600 | 4201265000 | 21750 | 21700 | 21750 | 21700 | 92 |
| 338 | 20240905 | 142500 | 4199267500 | 21700 | 21750 | 21750 | 21700 | 201 |
| 339 | 20240905 | 142400 | 4194895800 | 21750 | 21750 | 21750 | 21700 | 76 |
| 340 | 20240905 | 142300 | 4193243800 | 21750 | 21750 | 21750 | 21700 | 38 |
| 341 | 20240905 | 142200 | 4192418000 | 21700 | 21750 | 21750 | 21700 | 200 |
| 342 | 20240905 | 142100 | 4188070150 | 21750 | 21750 | 21750 | 21750 | 94 |
| 343 | 20240905 | 142000 | 4186025650 | 21750 | 21750 | 21750 | 21700 | 412 |
| 344 | 20240905 | 141900 | 4177064700 | 21750 | 21700 | 21750 | 21700 | 76 |
| 345 | 20240905 | 141800 | 4175414400 | 21750 | 21750 | 21750 | 21700 | 155 |
| 346 | 20240905 | 141700 | 4172044800 | 21750 | 21700 | 21750 | 21700 | 181 |
| 347 | 20240905 | 141600 | 4168114600 | 21750 | 21750 | 21750 | 21750 | 32 |
| 348 | 20240905 | 141500 | 4167418600 | 21700 | 21700 | 21700 | 21650 | 514 |
| 349 | 20240905 | 141400 | 4156265300 | 21650 | 21650 | 21650 | 21650 | 508 |
| 350 | 20240905 | 141300 | 4145267100 | 21650 | 21650 | 21650 | 21650 | 99 |
| 351 | 20240905 | 141200 | 4143123750 | 21650 | 21650 | 21650 | 21650 | 50 |
| 352 | 20240905 | 141100 | 4142041250 | 21600 | 21600 | 21650 | 21550 | 1014 |
| 353 | 20240905 | 141000 | 4120137600 | 21600 | 21600 | 21600 | 21600 | 1538 |
| 354 | 20240905 | 140900 | 4086916800 | 21600 | 21650 | 21650 | 21600 | 33 |
| 355 | 20240905 | 140800 | 4086202400 | 21650 | 21650 | 21650 | 21650 | 100 |
| 356 | 20240905 | 140700 | 4084037400 | 21650 | 21650 | 21650 | 21650 | 45 |
| 357 | 20240905 | 140600 | 4083063150 | 21650 | 21600 | 21650 | 21600 | 23 |
| 358 | 20240905 | 140500 | 4082565250 | 21600 | 21650 | 21650 | 21600 | 289 |
| 359 | 20240905 | 140400 | 4076320350 | 21650 | 21650 | 21650 | 21600 | 95 |
| 360 | 20240905 | 140300 | 4074263650 | 21650 | 21650 | 21650 | 21650 | 245 |
| 361 | 20240905 | 140200 | 4068959400 | 21650 | 21650 | 21700 | 21650 | 560 |
| 362 | 20240905 | 140100 | 4056834300 | 21650 | 21650 | 21650 | 21600 | 1121 |
| 363 | 20240905 | 140000 | 4032564850 | 21600 | 21600 | 21600 | 21600 | 77 |
| 364 | 20240905 | 135900 | 4030901650 | 21600 | 21600 | 21650 | 21600 | 69 |
| 365 | 20240905 | 135800 | 4029410150 | 21600 | 21650 | 21650 | 21600 | 119 |
| 366 | 20240905 | 135700 | 4026834750 | 21600 | 21650 | 21650 | 21600 | 472 |
| 367 | 20240905 | 135600 | 4016618400 | 21650 | 21700 | 21700 | 21650 | 114 |
| 368 | 20240905 | 135500 | 4014148600 | 21650 | 21650 | 21650 | 21650 | 93 |
| 369 | 20240905 | 135400 | 4012135150 | 21650 | 21650 | 21700 | 21650 | 162 |
| 370 | 20240905 | 135300 | 4008624200 | 21650 | 21650 | 21650 | 21650 | 2009 |
| 371 | 20240905 | 135200 | 3965129350 | 21650 | 21650 | 21700 | 21650 | 223 |
| 372 | 20240905 | 135100 | 3960300300 | 21650 | 21700 | 21700 | 21650 | 106 |
| 373 | 20240905 | 135000 | 3958000350 | 21700 | 21750 | 21750 | 21650 | 604 |
| 374 | 20240905 | 134900 | 3944892900 | 21750 | 21700 | 21750 | 21700 | 44 |
| 375 | 20240905 | 134800 | 3943936850 | 21700 | 21700 | 21700 | 21700 | 265 |
| 376 | 20240905 | 134700 | 3938186350 | 21750 | 21750 | 21750 | 21750 | 174 |
| 377 | 20240905 | 134600 | 3934401850 | 21750 | 21750 | 21750 | 21750 | 80 |
| 378 | 20240905 | 134500 | 3932661850 | 21800 | 21800 | 21800 | 21800 | 21 |
| 379 | 20240905 | 134400 | 3932204050 | 21750 | 21800 | 21800 | 21750 | 522 |
| 380 | 20240905 | 134300 | 3920844450 | 21750 | 21750 | 21750 | 21750 | 51 |
| 381 | 20240905 | 134200 | 3919735200 | 21800 | 21800 | 21800 | 21800 | 53 |
| 382 | 20240905 | 134100 | 3918579800 | 21800 | 21800 | 21800 | 21800 | 111 |
| 383 | 20240905 | 134000 | 3916160000 | 21800 | 21750 | 21800 | 21750 | 877 |
| 384 | 20240905 | 133900 | 3897081650 | 21750 | 21750 | 21750 | 21750 | 632 |
| 385 | 20240905 | 133800 | 3883335650 | 21700 | 21700 | 21700 | 21700 | 831 |
| 386 | 20240905 | 133700 | 3865302950 | 21650 | 21650 | 21700 | 21650 | 528 |
| 387 | 20240905 | 133600 | 3853865650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 388 | 20240905 | 133500 | 3853865650 | 21650 | 21700 | 21700 | 21650 | 251 |
| 389 | 20240905 | 133400 | 3848428950 | 21700 | 21700 | 21700 | 21700 | 119 |
| 390 | 20240905 | 133300 | 3845846650 | 21700 | 21700 | 21700 | 21700 | 52 |
| 391 | 20240905 | 133200 | 3844718250 | 21700 | 21750 | 21750 | 21700 | 419 |
| 392 | 20240905 | 133100 | 3835607900 | 21750 | 21700 | 21750 | 21700 | 1266 |
| 393 | 20240905 | 133000 | 3808107300 | 21750 | 21700 | 21750 | 21700 | 222 |
| 394 | 20240905 | 132900 | 3803283800 | 21750 | 21750 | 21750 | 21750 | 23 |
| 395 | 20240905 | 132800 | 3802783550 | 21750 | 21750 | 21750 | 21750 | 168 |
| 396 | 20240905 | 132700 | 3799129550 | 21750 | 21750 | 21750 | 21700 | 534 |
| 397 | 20240905 | 132600 | 3787515100 | 21700 | 21750 | 21750 | 21700 | 124 |
| 398 | 20240905 | 132500 | 3784818150 | 21750 | 21700 | 21750 | 21700 | 50 |
| 399 | 20240905 | 132400 | 3783732050 | 21700 | 21700 | 21700 | 21700 | 131 |
| 400 | 20240905 | 132300 | 3780889350 | 21700 | 21700 | 21700 | 21700 | 452 |
| 401 | 20240905 | 132200 | 3771080950 | 21700 | 21700 | 21700 | 21700 | 45 |
| 402 | 20240905 | 132100 | 3770104450 | 21650 | 21650 | 21650 | 21650 | 57 |
| 403 | 20240905 | 132000 | 3768870400 | 21650 | 21650 | 21700 | 21650 | 246 |
| 404 | 20240905 | 131900 | 3763540900 | 21700 | 21750 | 21750 | 21700 | 49 |
| 405 | 20240905 | 131800 | 3762477450 | 21650 | 21650 | 21650 | 21650 | 60 |
| 406 | 20240905 | 131700 | 3761178450 | 21750 | 21750 | 21750 | 21650 | 750 |
| 407 | 20240905 | 131600 | 3744908950 | 21750 | 21750 | 21750 | 21700 | 794 |
| 408 | 20240905 | 131500 | 3727640300 | 21750 | 21700 | 21750 | 21700 | 1346 |
| 409 | 20240905 | 131400 | 3698432000 | 21650 | 21650 | 21650 | 21650 | 1175 |
| 410 | 20240905 | 131300 | 3672993250 | 21650 | 21650 | 21650 | 21650 | 282 |
| 411 | 20240905 | 131200 | 3666887950 | 21650 | 21700 | 21700 | 21650 | 25 |
| 412 | 20240905 | 131100 | 3666345550 | 21700 | 21650 | 21700 | 21650 | 180 |
| 413 | 20240905 | 131000 | 3662446750 | 21650 | 21700 | 21700 | 21650 | 268 |
| 414 | 20240905 | 130900 | 3656639750 | 21700 | 21700 | 21700 | 21700 | 73 |
| 415 | 20240905 | 130800 | 3655055650 | 21700 | 21700 | 21700 | 21700 | 86 |
| 416 | 20240905 | 130700 | 3653189450 | 21650 | 21650 | 21650 | 21650 | 420 |
| 417 | 20240905 | 130600 | 3644096450 | 21700 | 21600 | 21700 | 21600 | 213 |
| 418 | 20240905 | 130500 | 3639478750 | 21600 | 21650 | 21650 | 21600 | 27 |
| 419 | 20240905 | 130400 | 3638894400 | 21600 | 21650 | 21650 | 21600 | 1053 |
| 420 | 20240905 | 130300 | 3616103550 | 21600 | 21650 | 21650 | 21550 | 3396 |
| 421 | 20240905 | 130200 | 3542812250 | 21600 | 21650 | 21650 | 21600 | 109 |
| 422 | 20240905 | 130100 | 3540453650 | 21600 | 21650 | 21650 | 21600 | 1137 |
| 423 | 20240905 | 130000 | 3515839250 | 21600 | 21650 | 21700 | 21600 | 2156 |
| 424 | 20240905 | 125900 | 3469160500 | 21700 | 21650 | 21700 | 21650 | 349 |
| 425 | 20240905 | 125800 | 3461598550 | 21650 | 21700 | 21700 | 21650 | 28 |
| 426 | 20240905 | 125700 | 3460991200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 427 | 20240905 | 125600 | 3460991200 | 21700 | 21700 | 21700 | 21650 | 380 |
| 428 | 20240905 | 125500 | 3452760200 | 21700 | 21650 | 21700 | 21650 | 24 |
| 429 | 20240905 | 125400 | 3452239450 | 21700 | 21700 | 21700 | 21700 | 48 |
| 430 | 20240905 | 125300 | 3451197850 | 21700 | 21700 | 21700 | 21700 | 129 |
| 431 | 20240905 | 125200 | 3448398550 | 21700 | 21650 | 21700 | 21650 | 52 |
| 432 | 20240905 | 125100 | 3447270250 | 21700 | 21700 | 21700 | 21650 | 44 |
| 433 | 20240905 | 125000 | 3446315500 | 21700 | 21700 | 21700 | 21700 | 702 |
| 434 | 20240905 | 124900 | 3431082100 | 21750 | 21750 | 21750 | 21700 | 122 |
| 435 | 20240905 | 124800 | 3428428650 | 21750 | 21750 | 21750 | 21750 | 45 |
| 436 | 20240905 | 124700 | 3427449900 | 21700 | 21700 | 21700 | 21700 | 103 |
| 437 | 20240905 | 124600 | 3425214800 | 21700 | 21750 | 21750 | 21700 | 224 |
| 438 | 20240905 | 124500 | 3420350250 | 21750 | 21700 | 21750 | 21700 | 63 |
| 439 | 20240905 | 124400 | 3418980650 | 21650 | 21750 | 21750 | 21650 | 54 |
| 440 | 20240905 | 124300 | 3417806250 | 21750 | 21700 | 21750 | 21700 | 411 |
| 441 | 20240905 | 124200 | 3408877950 | 21750 | 21700 | 21750 | 21700 | 49 |
| 442 | 20240905 | 124100 | 3407813550 | 21650 | 21750 | 21800 | 21650 | 5590 |
| 443 | 20240905 | 124000 | 3286374450 | 21800 | 21800 | 21800 | 21750 | 12 |
| 444 | 20240905 | 123900 | 3286113100 | 21800 | 21750 | 21800 | 21750 | 122 |
| 445 | 20240905 | 123800 | 3283453550 | 21750 | 21850 | 21850 | 21750 | 1012 |
| 446 | 20240905 | 123700 | 3261389000 | 21850 | 21800 | 21850 | 21800 | 133 |
| 447 | 20240905 | 123600 | 3258488250 | 21800 | 21850 | 21850 | 21800 | 63 |
| 448 | 20240905 | 123500 | 3257113700 | 21800 | 21850 | 21850 | 21800 | 550 |
| 449 | 20240905 | 123400 | 3245121200 | 21850 | 21850 | 21850 | 21850 | 46 |
| 450 | 20240905 | 123300 | 3244116100 | 21850 | 21850 | 21850 | 21800 | 149 |
| 451 | 20240905 | 123200 | 3240860500 | 21850 | 21850 | 21850 | 21850 | 122 |
| 452 | 20240905 | 123100 | 3238194800 | 21850 | 21850 | 21850 | 21850 | 1828 |
| 453 | 20240905 | 123000 | 3198253000 | 21850 | 21800 | 21850 | 21800 | 25 |
| 454 | 20240905 | 122900 | 3197707500 | 21850 | 21850 | 21850 | 21850 | 91 |
| 455 | 20240905 | 122800 | 3195719150 | 21800 | 21800 | 21850 | 21800 | 53 |
| 456 | 20240905 | 122700 | 3194561250 | 21850 | 21850 | 21850 | 21850 | 68 |
| 457 | 20240905 | 122600 | 3193075450 | 21850 | 21850 | 21850 | 21850 | 201 |
| 458 | 20240905 | 122500 | 3188683600 | 21850 | 21800 | 21850 | 21800 | 253 |
| 459 | 20240905 | 122400 | 3183155600 | 21800 | 21850 | 21850 | 21800 | 63 |
| 460 | 20240905 | 122300 | 3181779300 | 21850 | 21800 | 21850 | 21800 | 102 |
| 461 | 20240905 | 122200 | 3179555650 | 21850 | 21850 | 21850 | 21800 | 98 |
| 462 | 20240905 | 122100 | 3177414700 | 21850 | 21850 | 21850 | 21850 | 123 |
| 463 | 20240905 | 122000 | 3174727150 | 21850 | 21800 | 21850 | 21800 | 118 |
| 464 | 20240905 | 121900 | 3172153300 | 21850 | 21850 | 21850 | 21850 | 30 |
| 465 | 20240905 | 121800 | 3171497800 | 21850 | 21850 | 21850 | 21850 | 166 |
| 466 | 20240905 | 121700 | 3167870700 | 21800 | 21850 | 21850 | 21800 | 46 |
| 467 | 20240905 | 121600 | 3166865650 | 21850 | 21850 | 21850 | 21850 | 150 |
| 468 | 20240905 | 121500 | 3163588150 | 21850 | 21850 | 21850 | 21850 | 132 |
| 469 | 20240905 | 121400 | 3160703950 | 21850 | 21850 | 21850 | 21850 | 45 |
| 470 | 20240905 | 121300 | 3159720700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 471 | 20240905 | 121200 | 3159720700 | 21850 | 21800 | 21850 | 21800 | 47 |
| 472 | 20240905 | 121100 | 3158695000 | 21800 | 21850 | 21850 | 21800 | 750 |
| 473 | 20240905 | 121000 | 3142342500 | 21850 | 21850 | 21850 | 21850 | 146 |
| 474 | 20240905 | 120900 | 3139152400 | 21850 | 21800 | 21850 | 21800 | 101 |
| 475 | 20240905 | 120800 | 3136950550 | 21850 | 21900 | 21900 | 21850 | 3748 |
| 476 | 20240905 | 120700 | 3055051750 | 21900 | 21850 | 21900 | 21850 | 94 |
| 477 | 20240905 | 120600 | 3052993200 | 21850 | 21900 | 21900 | 21850 | 10 |
| 478 | 20240905 | 120500 | 3052774350 | 21900 | 21900 | 21900 | 21900 | 72 |
| 479 | 20240905 | 120400 | 3051197550 | 21900 | 21900 | 21900 | 21900 | 50 |
| 480 | 20240905 | 120300 | 3050102550 | 21900 | 21900 | 21900 | 21850 | 71 |
| 481 | 20240905 | 120200 | 3048547700 | 21900 | 21900 | 21900 | 21900 | 31 |
| 482 | 20240905 | 120100 | 3047868800 | 21900 | 21900 | 21900 | 21850 | 192 |
| 483 | 20240905 | 120000 | 3043664050 | 21900 | 21850 | 21900 | 21850 | 525 |
| 484 | 20240905 | 115900 | 3032180450 | 21850 | 21850 | 21850 | 21850 | 1 |
| 485 | 20240905 | 115800 | 3032158600 | 21900 | 21900 | 21900 | 21900 | 72 |
| 486 | 20240905 | 115700 | 3030581800 | 21900 | 21900 | 21900 | 21850 | 1072 |
| 487 | 20240905 | 115600 | 3007155000 | 21850 | 21900 | 21900 | 21850 | 501 |
| 488 | 20240905 | 115500 | 2996183150 | 21900 | 21850 | 21900 | 21850 | 145 |
| 489 | 20240905 | 115400 | 2993007800 | 21850 | 21900 | 21900 | 21850 | 61 |
| 490 | 20240905 | 115300 | 2991672450 | 21900 | 21900 | 21900 | 21900 | 74 |
| 491 | 20240905 | 115200 | 2990051850 | 21900 | 21900 | 21900 | 21900 | 2239 |
| 492 | 20240905 | 115100 | 2941017750 | 21900 | 21900 | 21900 | 21900 | 508 |
| 493 | 20240905 | 115000 | 2929892550 | 21850 | 21850 | 21900 | 21850 | 519 |
| 494 | 20240905 | 114900 | 2918546200 | 21850 | 21850 | 21850 | 21850 | 165 |
| 495 | 20240905 | 114800 | 2914940950 | 21900 | 21850 | 21900 | 21850 | 1137 |
| 496 | 20240905 | 114700 | 2890096100 | 21850 | 21850 | 21850 | 21850 | 102 |
| 497 | 20240905 | 114600 | 2887867400 | 21850 | 21850 | 21850 | 21850 | 101 |
| 498 | 20240905 | 114500 | 2885660550 | 21800 | 21850 | 21850 | 21800 | 123 |
| 499 | 20240905 | 114400 | 2882973050 | 21850 | 21850 | 21850 | 21850 | 495 |
| 500 | 20240905 | 114300 | 2872157300 | 21850 | 21850 | 21850 | 21850 | 71 |
| 501 | 20240905 | 114200 | 2870605950 | 21800 | 21850 | 21850 | 21800 | 2 |
| 502 | 20240905 | 114100 | 2870562300 | 21850 | 21850 | 21850 | 21800 | 161 |
| 503 | 20240905 | 114000 | 2867044950 | 21850 | 21850 | 21850 | 21800 | 103 |
| 504 | 20240905 | 113900 | 2864795950 | 21850 | 21850 | 21850 | 21850 | 119 |
| 505 | 20240905 | 113800 | 2862195800 | 21850 | 21850 | 21850 | 21850 | 69 |
| 506 | 20240905 | 113700 | 2860688150 | 21850 | 21850 | 21850 | 21850 | 108 |
| 507 | 20240905 | 113600 | 2858328350 | 21850 | 21850 | 21850 | 21850 | 45 |
| 508 | 20240905 | 113500 | 2857345100 | 21850 | 21850 | 21850 | 21850 | 10 |
| 509 | 20240905 | 113400 | 2857126600 | 21850 | 21850 | 21850 | 21800 | 172 |
| 510 | 20240905 | 113300 | 2853373450 | 21850 | 21800 | 21850 | 21800 | 1136 |
| 511 | 20240905 | 113200 | 2828597050 | 21800 | 21800 | 21800 | 21750 | 310 |
| 512 | 20240905 | 113100 | 2821849050 | 21800 | 21750 | 21800 | 21750 | 236 |
| 513 | 20240905 | 113000 | 2816714200 | 21750 | 21700 | 21750 | 21700 | 432 |
| 514 | 20240905 | 112900 | 2807318750 | 21700 | 21650 | 21700 | 21650 | 376 |
| 515 | 20240905 | 112800 | 2799166100 | 21700 | 21700 | 21700 | 21650 | 172 |
| 516 | 20240905 | 112700 | 2795438700 | 21650 | 21700 | 21700 | 21650 | 53 |
| 517 | 20240905 | 112600 | 2794288650 | 21700 | 21700 | 21700 | 21700 | 123 |
| 518 | 20240905 | 112500 | 2791619550 | 21700 | 21700 | 21700 | 21700 | 1022 |
| 519 | 20240905 | 112400 | 2769442150 | 21750 | 21700 | 21750 | 21700 | 528 |
| 520 | 20240905 | 112300 | 2757958250 | 21700 | 21750 | 21750 | 21700 | 322 |
| 521 | 20240905 | 112200 | 2750957250 | 21750 | 21700 | 21750 | 21700 | 909 |
| 522 | 20240905 | 112100 | 2731230700 | 21700 | 21650 | 21700 | 21600 | 1649 |
| 523 | 20240905 | 112000 | 2695590900 | 21650 | 21650 | 21650 | 21600 | 1127 |
| 524 | 20240905 | 111900 | 2671193900 | 21700 | 21650 | 21700 | 21650 | 2222 |
| 525 | 20240905 | 111800 | 2623086500 | 21650 | 21700 | 21700 | 21650 | 742 |
| 526 | 20240905 | 111700 | 2606989150 | 21700 | 21700 | 21700 | 21650 | 94 |
| 527 | 20240905 | 111600 | 2604950450 | 21700 | 21700 | 21700 | 21700 | 103 |
| 528 | 20240905 | 111500 | 2602715350 | 21700 | 21750 | 21750 | 21700 | 610 |
| 529 | 20240905 | 111400 | 2589478200 | 21700 | 21750 | 21750 | 21700 | 281 |
| 530 | 20240905 | 111300 | 2583378250 | 21700 | 21700 | 21750 | 21700 | 185 |
| 531 | 20240905 | 111200 | 2579358250 | 21700 | 21750 | 21750 | 21700 | 56 |
| 532 | 20240905 | 111100 | 2578140300 | 21750 | 21750 | 21750 | 21750 | 62 |
| 533 | 20240905 | 111000 | 2576791800 | 21750 | 21750 | 21750 | 21750 | 898 |
| 534 | 20240905 | 110900 | 2557260300 | 21750 | 21750 | 21750 | 21700 | 145 |
| 535 | 20240905 | 110800 | 2554109050 | 21750 | 21700 | 21750 | 21700 | 361 |
| 536 | 20240905 | 110700 | 2546274750 | 21750 | 21800 | 21800 | 21750 | 435 |
| 537 | 20240905 | 110600 | 2536812150 | 21800 | 21800 | 21800 | 21750 | 621 |
| 538 | 20240905 | 110500 | 2523299350 | 21750 | 21750 | 21750 | 21750 | 175 |
| 539 | 20240905 | 110400 | 2519493100 | 21750 | 21750 | 21750 | 21750 | 794 |
| 540 | 20240905 | 110300 | 2502223600 | 21750 | 21800 | 21800 | 21750 | 549 |
| 541 | 20240905 | 110200 | 2490278450 | 21750 | 21750 | 21800 | 21750 | 160 |
| 542 | 20240905 | 110100 | 2486797350 | 21750 | 21800 | 21800 | 21750 | 248 |
| 543 | 20240905 | 110000 | 2481401250 | 21800 | 21750 | 21800 | 21750 | 100 |
| 544 | 20240905 | 105900 | 2479225100 | 21800 | 21800 | 21800 | 21750 | 229 |
| 545 | 20240905 | 105800 | 2474238250 | 21750 | 21750 | 21750 | 21750 | 326 |
| 546 | 20240905 | 105700 | 2467147750 | 21750 | 21750 | 21800 | 21750 | 122 |
| 547 | 20240905 | 105600 | 2464493200 | 21750 | 21800 | 21800 | 21750 | 560 |
| 548 | 20240905 | 105500 | 2452285250 | 21800 | 21800 | 21800 | 21750 | 80 |
| 549 | 20240905 | 105400 | 2450544100 | 21750 | 21800 | 21800 | 21750 | 159 |
| 550 | 20240905 | 105300 | 2447084600 | 21750 | 21750 | 21750 | 21750 | 1 |
| 551 | 20240905 | 105200 | 2447062850 | 21800 | 21800 | 21800 | 21750 | 548 |
| 552 | 20240905 | 105100 | 2435122250 | 21800 | 21800 | 21800 | 21800 | 1668 |
| 553 | 20240905 | 105000 | 2398759850 | 21850 | 21850 | 21850 | 21850 | 22 |
| 554 | 20240905 | 104900 | 2398279150 | 21850 | 21850 | 21850 | 21800 | 198 |
| 555 | 20240905 | 104800 | 2393954150 | 21850 | 21850 | 21850 | 21850 | 94 |
| 556 | 20240905 | 104700 | 2391900250 | 21850 | 21800 | 21850 | 21800 | 31 |
| 557 | 20240905 | 104600 | 2391223400 | 21800 | 21850 | 21850 | 21800 | 563 |
| 558 | 20240905 | 104500 | 2378921900 | 21900 | 21850 | 21900 | 21850 | 253 |
| 559 | 20240905 | 104400 | 2373390250 | 21850 | 21850 | 21850 | 21850 | 1544 |
| 560 | 20240905 | 104300 | 2339653850 | 21850 | 21850 | 21850 | 21850 | 22 |
| 561 | 20240905 | 104200 | 2339173150 | 21850 | 21850 | 21850 | 21850 | 100 |
| 562 | 20240905 | 104100 | 2336988150 | 21750 | 21750 | 21750 | 21750 | 1 |
| 563 | 20240905 | 104000 | 2336966400 | 21850 | 21750 | 21850 | 21750 | 542 |
| 564 | 20240905 | 103900 | 2325155450 | 21800 | 21800 | 21800 | 21800 | 156 |
| 565 | 20240905 | 103800 | 2321754650 | 21800 | 21800 | 21800 | 21800 | 254 |
| 566 | 20240905 | 103700 | 2316217450 | 21800 | 21800 | 21800 | 21750 | 95 |
| 567 | 20240905 | 103600 | 2314146750 | 21750 | 21750 | 21750 | 21750 | 1 |
| 568 | 20240905 | 103500 | 2314125000 | 21800 | 21800 | 21800 | 21750 | 1263 |
| 569 | 20240905 | 103400 | 2286648550 | 21800 | 21800 | 21800 | 21800 | 536 |
| 570 | 20240905 | 103300 | 2274963750 | 21850 | 21850 | 21850 | 21850 | 22 |
| 571 | 20240905 | 103200 | 2274483050 | 21850 | 21900 | 21900 | 21850 | 132 |
| 572 | 20240905 | 103100 | 2271598350 | 21800 | 21850 | 21850 | 21800 | 366 |
| 573 | 20240905 | 103000 | 2263608700 | 21800 | 21850 | 21850 | 21800 | 123 |
| 574 | 20240905 | 102900 | 2260921200 | 21850 | 21850 | 21850 | 21850 | 422 |
| 575 | 20240905 | 102800 | 2251700500 | 21850 | 21850 | 21850 | 21800 | 101 |
| 576 | 20240905 | 102700 | 2249493750 | 21800 | 21800 | 21800 | 21800 | 10 |
| 577 | 20240905 | 102600 | 2249275750 | 21850 | 21750 | 21850 | 21750 | 48 |
| 578 | 20240905 | 102500 | 2248229150 | 21800 | 21800 | 21800 | 21750 | 289 |
| 579 | 20240905 | 102400 | 2241929000 | 21800 | 21800 | 21800 | 21800 | 23 |
| 580 | 20240905 | 102300 | 2241427600 | 21800 | 21800 | 21850 | 21800 | 132 |
| 581 | 20240905 | 102200 | 2238548900 | 21850 | 21850 | 21850 | 21850 | 100 |
| 582 | 20240905 | 102100 | 2236363900 | 21800 | 21800 | 21800 | 21800 | 276 |
| 583 | 20240905 | 102000 | 2230347100 | 21800 | 21750 | 21800 | 21750 | 130 |
| 584 | 20240905 | 101900 | 2227513550 | 21750 | 21750 | 21800 | 21750 | 22 |
| 585 | 20240905 | 101800 | 2227035000 | 21750 | 21650 | 21750 | 21650 | 220 |
| 586 | 20240905 | 101700 | 2222250300 | 21650 | 21750 | 21750 | 21650 | 577 |
| 587 | 20240905 | 101600 | 2209736950 | 21750 | 21850 | 21850 | 21700 | 3706 |
| 588 | 20240905 | 101500 | 2129039250 | 21900 | 21900 | 21900 | 21850 | 224 |
| 589 | 20240905 | 101400 | 2124133750 | 21850 | 21900 | 21900 | 21850 | 24 |
| 590 | 20240905 | 101300 | 2123608200 | 21900 | 21950 | 21950 | 21900 | 642 |
| 591 | 20240905 | 101200 | 2109547300 | 21950 | 21950 | 21950 | 21950 | 3 |
| 592 | 20240905 | 101100 | 2109481450 | 21950 | 21900 | 21950 | 21900 | 136 |
| 593 | 20240905 | 101000 | 2106496950 | 21900 | 21950 | 21950 | 21900 | 168 |
| 594 | 20240905 | 100900 | 2102809550 | 21950 | 21900 | 21950 | 21900 | 372 |
| 595 | 20240905 | 100800 | 2094661700 | 21950 | 21950 | 21950 | 21950 | 327 |
| 596 | 20240905 | 100700 | 2087484050 | 21950 | 21900 | 21950 | 21900 | 31 |
| 597 | 20240905 | 100600 | 2086803750 | 21900 | 21950 | 21950 | 21900 | 33 |
| 598 | 20240905 | 100500 | 2086079850 | 21950 | 21950 | 21950 | 21950 | 51 |
| 599 | 20240905 | 100400 | 2084960400 | 21950 | 21900 | 21950 | 21900 | 126 |
| 600 | 20240905 | 100300 | 2082194800 | 21950 | 21950 | 22000 | 21950 | 1462 |
| 601 | 20240905 | 100200 | 2050101550 | 21950 | 21950 | 21950 | 21950 | 19 |
| 602 | 20240905 | 100100 | 2049684500 | 21950 | 21950 | 21950 | 21950 | 422 |
| 603 | 20240905 | 100000 | 2040421600 | 21950 | 21950 | 21950 | 21900 | 296 |
| 604 | 20240905 | 095900 | 2033924950 | 21950 | 21950 | 21950 | 21850 | 1695 |
| 605 | 20240905 | 095800 | 1996791550 | 21900 | 21950 | 21950 | 21900 | 970 |
| 606 | 20240905 | 095700 | 1975544950 | 21900 | 21900 | 21900 | 21900 | 58 |
| 607 | 20240905 | 095600 | 1974274750 | 21900 | 21900 | 21950 | 21900 | 72 |
| 608 | 20240905 | 095500 | 1972696850 | 21900 | 21900 | 21900 | 21900 | 22 |
| 609 | 20240905 | 095400 | 1972215050 | 21950 | 21900 | 21950 | 21900 | 156 |
| 610 | 20240905 | 095300 | 1968790950 | 21900 | 21950 | 21950 | 21900 | 1470 |
| 611 | 20240905 | 095200 | 1936528250 | 21950 | 21950 | 21950 | 21950 | 106 |
| 612 | 20240905 | 095100 | 1934201550 | 21950 | 21900 | 21950 | 21900 | 271 |
| 613 | 20240905 | 095000 | 1928258100 | 21900 | 21900 | 21950 | 21900 | 1021 |
| 614 | 20240905 | 094900 | 1905897900 | 21950 | 21950 | 21950 | 21950 | 22 |
| 615 | 20240905 | 094800 | 1905415000 | 21900 | 21950 | 21950 | 21900 | 495 |
| 616 | 20240905 | 094700 | 1894572000 | 21950 | 21950 | 21950 | 21950 | 186 |
| 617 | 20240905 | 094600 | 1890489300 | 21950 | 21950 | 21950 | 21950 | 26 |
| 618 | 20240905 | 094500 | 1889918600 | 21900 | 21950 | 21950 | 21900 | 78 |
| 619 | 20240905 | 094400 | 1888210300 | 21900 | 21950 | 21950 | 21900 | 129 |
| 620 | 20240905 | 094300 | 1885379050 | 21900 | 21900 | 21950 | 21900 | 799 |
| 621 | 20240905 | 094200 | 1867873450 | 21900 | 21850 | 21900 | 21850 | 298 |
| 622 | 20240905 | 094100 | 1861348200 | 21850 | 21900 | 21900 | 21850 | 233 |
| 623 | 20240905 | 094000 | 1856248550 | 21900 | 21850 | 21900 | 21850 | 412 |
| 624 | 20240905 | 093900 | 1847245200 | 21900 | 21900 | 21900 | 21850 | 277 |
| 625 | 20240905 | 093800 | 1841191250 | 21900 | 21950 | 21950 | 21850 | 769 |
| 626 | 20240905 | 093700 | 1824350100 | 21950 | 21900 | 21950 | 21850 | 934 |
| 627 | 20240905 | 093600 | 1803894250 | 21900 | 21850 | 21900 | 21850 | 1441 |
| 628 | 20240905 | 093500 | 1772347250 | 21900 | 21900 | 21950 | 21850 | 2454 |
| 629 | 20240905 | 093400 | 1718602350 | 21900 | 21900 | 21950 | 21850 | 699 |
| 630 | 20240905 | 093300 | 1703292300 | 21900 | 21950 | 21950 | 21900 | 76 |
| 631 | 20240905 | 093200 | 1701626650 | 21950 | 21850 | 21950 | 21850 | 25 |
| 632 | 20240905 | 093100 | 1701079500 | 21850 | 21900 | 21950 | 21850 | 144 |
| 633 | 20240905 | 093000 | 1697923500 | 21900 | 21850 | 21900 | 21850 | 905 |
| 634 | 20240905 | 092900 | 1678139850 | 21900 | 21900 | 21900 | 21850 | 118 |
| 635 | 20240905 | 092800 | 1675555700 | 21900 | 21900 | 21950 | 21900 | 22 |
| 636 | 20240905 | 092700 | 1675073700 | 21850 | 21850 | 21950 | 21850 | 1320 |
| 637 | 20240905 | 092600 | 1646213350 | 21800 | 21800 | 21800 | 21800 | 62 |
| 638 | 20240905 | 092500 | 1644861750 | 21800 | 21800 | 21800 | 21800 | 239 |
| 639 | 20240905 | 092400 | 1639651550 | 21800 | 21800 | 21800 | 21800 | 667 |
| 640 | 20240905 | 092300 | 1625110950 | 21800 | 21800 | 21850 | 21800 | 556 |
| 641 | 20240905 | 092200 | 1612990100 | 21800 | 21850 | 21850 | 21800 | 1003 |
| 642 | 20240905 | 092100 | 1591124200 | 21850 | 21850 | 21900 | 21800 | 1103 |
| 643 | 20240905 | 092000 | 1567030250 | 21850 | 21850 | 21850 | 21750 | 2610 |
| 644 | 20240905 | 091900 | 1510173350 | 21850 | 21950 | 21950 | 21850 | 2123 |
| 645 | 20240905 | 091800 | 1463662900 | 21950 | 21950 | 22000 | 21950 | 17 |
| 646 | 20240905 | 091700 | 1463289000 | 22000 | 21950 | 22050 | 21950 | 710 |
| 647 | 20240905 | 091600 | 1447662950 | 21950 | 22000 | 22050 | 21950 | 1595 |
| 648 | 20240905 | 091500 | 1412577650 | 22000 | 22000 | 22050 | 21950 | 2206 |
| 649 | 20240905 | 091400 | 1364064100 | 22000 | 22100 | 22100 | 22000 | 2074 |
| 650 | 20240905 | 091300 | 1318397900 | 22050 | 22100 | 22150 | 22050 | 3254 |
| 651 | 20240905 | 091200 | 1246446550 | 22100 | 22050 | 22150 | 22000 | 6994 |
| 652 | 20240905 | 091100 | 1091986400 | 22000 | 22050 | 22050 | 22000 | 2888 |
| 653 | 20240905 | 091000 | 1028445450 | 22050 | 22000 | 22150 | 21950 | 10849 |
| 654 | 20240905 | 090900 | 789579050 | 22000 | 21800 | 22000 | 21800 | 11887 |
| 655 | 20240905 | 090800 | 529536450 | 21800 | 21700 | 21850 | 21700 | 9136 |
| 656 | 20240905 | 090700 | 330584850 | 21700 | 21700 | 21750 | 21700 | 1031 |
| 657 | 20240905 | 090600 | 308208150 | 21750 | 21700 | 21800 | 21700 | 3739 |
| 658 | 20240905 | 090500 | 226894100 | 21700 | 21650 | 21750 | 21600 | 4140 |
| 659 | 20240905 | 090400 | 137007750 | 21650 | 21550 | 21650 | 21500 | 2875 |
| 660 | 20240905 | 090300 | 74936500 | 21500 | 21500 | 21600 | 21450 | 1730 |
| 661 | 20240905 | 090200 | 37697850 | 21500 | 21450 | 21500 | 21350 | 350 |
| 662 | 20240905 | 090100 | 30182950 | 21400 | 21350 | 21400 | 21350 | 454 |
| 663 | 20240905 | 090000 | 20478400 | 21350 | 21100 | 21350 | 21100 | 929 |