35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 195200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 6727 |
| 3 | 20240905 | 195100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20240905 | 195000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20240905 | 194900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20240905 | 194800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20240905 | 194700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20240905 | 194600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20240905 | 194500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20240905 | 194400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20240905 | 194300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20240905 | 194200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20240905 | 194100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20240905 | 194000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20240905 | 193900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20240905 | 193800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20240905 | 193700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20240905 | 193600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20240905 | 193500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20240905 | 193400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20240905 | 193300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20240905 | 193200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20240905 | 193100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20240905 | 193000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20240905 | 192900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20240905 | 192800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20240905 | 192700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20240905 | 192600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20240905 | 192500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20240905 | 192400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20240905 | 192300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20240905 | 192200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 6727 |
| 33 | 20240905 | 192100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20240905 | 192000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20240905 | 191900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20240905 | 191800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20240905 | 191700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20240905 | 191600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20240905 | 191500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20240905 | 191400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20240905 | 191300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20240905 | 191200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20240905 | 191100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20240905 | 191000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20240905 | 190900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20240905 | 190800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20240905 | 190700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20240905 | 190600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20240905 | 190500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20240905 | 190400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20240905 | 190300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20240905 | 190200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20240905 | 190100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20240905 | 190000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20240905 | 185900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20240905 | 185800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20240905 | 185700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20240905 | 185600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20240905 | 185500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20240905 | 185400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20240905 | 185300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20240905 | 185200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 6727 |
| 63 | 20240905 | 185100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20240905 | 185000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20240905 | 184900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20240905 | 184800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20240905 | 184700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20240905 | 184600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20240905 | 184500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20240905 | 184400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20240905 | 184300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20240905 | 184200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20240905 | 184100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20240905 | 184000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20240905 | 183900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20240905 | 183800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20240905 | 183700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20240905 | 183600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20240905 | 183500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20240905 | 183400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20240905 | 183300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20240905 | 183200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20240905 | 183100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20240905 | 183000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20240905 | 182900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20240905 | 182800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20240905 | 182700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20240905 | 182600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20240905 | 182500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20240905 | 182400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20240905 | 182300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20240905 | 182200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 6727 |
| 93 | 20240905 | 182100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20240905 | 182000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20240905 | 181900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20240905 | 181800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20240905 | 181700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20240905 | 181600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20240905 | 181500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20240905 | 181400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20240905 | 181300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20240905 | 181200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20240905 | 181100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20240905 | 181000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20240905 | 180900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20240905 | 180800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20240905 | 180700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20240905 | 180600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20240905 | 180500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20240905 | 180400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20240905 | 180300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20240905 | 180200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20240905 | 180100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20240905 | 180000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20240905 | 175900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20240905 | 175800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20240905 | 175700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20240905 | 175600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20240905 | 175500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20240905 | 175400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20240905 | 175300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20240905 | 175200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 6727 |
| 123 | 20240905 | 175100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20240905 | 175000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20240905 | 174900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20240905 | 174800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20240905 | 174700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20240905 | 174600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20240905 | 174500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20240905 | 174400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20240905 | 174300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20240905 | 174200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20240905 | 174100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20240905 | 174000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20240905 | 173900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20240905 | 173800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20240905 | 173700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20240905 | 173600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20240905 | 173500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20240905 | 173400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20240905 | 173300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20240905 | 173200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20240905 | 173100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20240905 | 173000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20240905 | 172900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20240905 | 172800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20240905 | 172700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20240905 | 172600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20240905 | 172500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20240905 | 172400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20240905 | 172300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20240905 | 172200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 6727 |
| 153 | 20240905 | 172100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20240905 | 172000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20240905 | 171900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20240905 | 171800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20240905 | 171700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20240905 | 171600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20240905 | 171500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20240905 | 171400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20240905 | 171300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20240905 | 171200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20240905 | 171100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20240905 | 171000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20240905 | 170900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20240905 | 170800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20240905 | 170700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20240905 | 170600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20240905 | 170500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20240905 | 170400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20240905 | 170300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20240905 | 170200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20240905 | 170100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20240905 | 170000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20240905 | 165900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20240905 | 165800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20240905 | 165700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20240905 | 165600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20240905 | 165500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20240905 | 165400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20240905 | 165300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20240905 | 165200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 6727 |
| 183 | 20240905 | 165100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20240905 | 165000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20240905 | 164900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20240905 | 164800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20240905 | 164700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20240905 | 164600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20240905 | 164500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20240905 | 164400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20240905 | 164300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20240905 | 164200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20240905 | 164100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20240905 | 164000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20240905 | 163900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20240905 | 163800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20240905 | 163700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20240905 | 163600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20240905 | 163500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20240905 | 163400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20240905 | 163300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20240905 | 163200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20240905 | 163100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20240905 | 163000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20240905 | 162900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20240905 | 162800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20240905 | 162700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20240905 | 162600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20240905 | 162500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20240905 | 162400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20240905 | 162300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20240905 | 162200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 6727 |
| 213 | 20240905 | 162100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20240905 | 162000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20240905 | 161900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20240905 | 161800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20240905 | 161700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20240905 | 161600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20240905 | 161500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20240905 | 161400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20240905 | 161300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20240905 | 161200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20240905 | 161100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20240905 | 161000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20240905 | 160900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20240905 | 160800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20240905 | 160700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20240905 | 160600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20240905 | 160500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20240905 | 160400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20240905 | 160300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20240905 | 160200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20240905 | 160100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20240905 | 160000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20240905 | 155900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 236 | 20240905 | 155800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 237 | 20240905 | 155700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 238 | 20240905 | 155600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 239 | 20240905 | 155500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 240 | 20240905 | 155400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 241 | 20240905 | 155300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 242 | 20240905 | 155200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 6727 |
| 243 | 20240905 | 155100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 244 | 20240905 | 155000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 245 | 20240905 | 154900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 246 | 20240905 | 154800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 247 | 20240905 | 154700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 248 | 20240905 | 154600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 249 | 20240905 | 154500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 250 | 20240905 | 154400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 251 | 20240905 | 154300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 252 | 20240905 | 154200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 253 | 20240905 | 154100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 254 | 20240905 | 154000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 255 | 20240905 | 153900 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 256 | 20240905 | 153800 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 257 | 20240905 | 153700 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 258 | 20240905 | 153600 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 259 | 20240905 | 153500 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 260 | 20240905 | 153400 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 261 | 20240905 | 153300 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 262 | 20240905 | 153200 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 263 | 20240905 | 153100 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 264 | 20240905 | 153000 | 8407783300 | 37550 | 37550 | 37550 | 37550 | 6727 |
| 265 | 20240905 | 152900 | 8155184450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 266 | 20240905 | 152800 | 8155184450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 267 | 20240905 | 152700 | 8155184450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 268 | 20240905 | 152600 | 8155184450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 269 | 20240905 | 152500 | 8155184450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 270 | 20240905 | 152400 | 8155184450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 271 | 20240905 | 152300 | 8155184450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 272 | 20240905 | 152200 | 8155184450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 273 | 20240905 | 152100 | 8155184450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 274 | 20240905 | 152000 | 8155184450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 275 | 20240905 | 151900 | 8155184450 | 37750 | 37750 | 37800 | 37700 | 367 |
| 276 | 20240905 | 151800 | 8141329750 | 37750 | 37700 | 37800 | 37700 | 417 |
| 277 | 20240905 | 151700 | 8125587900 | 37750 | 37800 | 37800 | 37700 | 1437 |
| 278 | 20240905 | 151600 | 8071298100 | 37800 | 37750 | 37800 | 37750 | 940 |
| 279 | 20240905 | 151500 | 8035784700 | 37750 | 37700 | 37750 | 37650 | 1496 |
| 280 | 20240905 | 151400 | 7979370550 | 37750 | 37650 | 37750 | 37650 | 555 |
| 281 | 20240905 | 151300 | 7958446650 | 37750 | 37650 | 37750 | 37650 | 1097 |
| 282 | 20240905 | 151200 | 7917093100 | 37650 | 37700 | 37700 | 37650 | 21 |
| 283 | 20240905 | 151100 | 7916301900 | 37700 | 37700 | 37700 | 37650 | 26 |
| 284 | 20240905 | 151000 | 7915322700 | 37650 | 37700 | 37700 | 37650 | 786 |
| 285 | 20240905 | 150900 | 7885706900 | 37750 | 37750 | 37750 | 37750 | 4 |
| 286 | 20240905 | 150800 | 7885555900 | 37700 | 37700 | 37700 | 37650 | 295 |
| 287 | 20240905 | 150700 | 7874434850 | 37700 | 37800 | 37800 | 37650 | 871 |
| 288 | 20240905 | 150600 | 7841609150 | 37750 | 37600 | 37750 | 37600 | 1282 |
| 289 | 20240905 | 150500 | 7793325450 | 37650 | 37600 | 37650 | 37550 | 1832 |
| 290 | 20240905 | 150400 | 7724437200 | 37600 | 37600 | 37650 | 37600 | 368 |
| 291 | 20240905 | 150300 | 7710600300 | 37650 | 37600 | 37650 | 37600 | 1936 |
| 292 | 20240905 | 150200 | 7637805700 | 37600 | 37600 | 37600 | 37600 | 10 |
| 293 | 20240905 | 150100 | 7637429700 | 37600 | 37600 | 37650 | 37600 | 228 |
| 294 | 20240905 | 150000 | 7628856850 | 37600 | 37650 | 37650 | 37600 | 83 |
| 295 | 20240905 | 145900 | 7625735100 | 37650 | 37600 | 37650 | 37600 | 1170 |
| 296 | 20240905 | 145800 | 7581743000 | 37550 | 37550 | 37550 | 37550 | 48 |
| 297 | 20240905 | 145700 | 7579940600 | 37550 | 37550 | 37550 | 37550 | 44 |
| 298 | 20240905 | 145600 | 7578288400 | 37550 | 37550 | 37550 | 37550 | 99 |
| 299 | 20240905 | 145500 | 7574570950 | 37550 | 37550 | 37550 | 37550 | 224 |
| 300 | 20240905 | 145400 | 7566159750 | 37550 | 37550 | 37600 | 37550 | 1832 |
| 301 | 20240905 | 145300 | 7497329600 | 37550 | 37600 | 37600 | 37550 | 76 |
| 302 | 20240905 | 145200 | 7494473600 | 37600 | 37550 | 37600 | 37550 | 500 |
| 303 | 20240905 | 145100 | 7475687050 | 37550 | 37500 | 37600 | 37500 | 472 |
| 304 | 20240905 | 145000 | 7457977150 | 37500 | 37550 | 37550 | 37500 | 549 |
| 305 | 20240905 | 144900 | 7437367050 | 37650 | 37600 | 37650 | 37500 | 1814 |
| 306 | 20240905 | 144800 | 7369219450 | 37550 | 37550 | 37600 | 37550 | 52 |
| 307 | 20240905 | 144700 | 7367265850 | 37600 | 37600 | 37600 | 37600 | 50 |
| 308 | 20240905 | 144600 | 7365385850 | 37600 | 37600 | 37650 | 37600 | 391 |
| 309 | 20240905 | 144500 | 7350678250 | 37600 | 37600 | 37600 | 37600 | 238 |
| 310 | 20240905 | 144400 | 7341729450 | 37550 | 37600 | 37600 | 37550 | 201 |
| 311 | 20240905 | 144300 | 7334173800 | 37550 | 37600 | 37600 | 37550 | 32 |
| 312 | 20240905 | 144200 | 7332972050 | 37550 | 37550 | 37600 | 37550 | 130 |
| 313 | 20240905 | 144100 | 7328087050 | 37600 | 37600 | 37650 | 37600 | 505 |
| 314 | 20240905 | 144000 | 7309098550 | 37650 | 37650 | 37650 | 37600 | 1287 |
| 315 | 20240905 | 143900 | 7260665700 | 37650 | 37650 | 37650 | 37650 | 59 |
| 316 | 20240905 | 143800 | 7258444350 | 37650 | 37650 | 37650 | 37650 | 71 |
| 317 | 20240905 | 143700 | 7255771200 | 37650 | 37650 | 37650 | 37650 | 134 |
| 318 | 20240905 | 143600 | 7250726100 | 37650 | 37650 | 37750 | 37650 | 221 |
| 319 | 20240905 | 143500 | 7242399000 | 37650 | 37650 | 37650 | 37650 | 98 |
| 320 | 20240905 | 143400 | 7238709300 | 37650 | 37550 | 37750 | 37550 | 1894 |
| 321 | 20240905 | 143300 | 7167442450 | 37550 | 37500 | 37550 | 37450 | 553 |
| 322 | 20240905 | 143200 | 7146704750 | 37450 | 37450 | 37450 | 37400 | 60 |
| 323 | 20240905 | 143100 | 7144458200 | 37500 | 37500 | 37500 | 37500 | 117 |
| 324 | 20240905 | 143000 | 7140070700 | 37500 | 37450 | 37500 | 37450 | 140 |
| 325 | 20240905 | 142900 | 7134821300 | 37500 | 37450 | 37500 | 37450 | 143 |
| 326 | 20240905 | 142800 | 7129465900 | 37400 | 37400 | 37400 | 37350 | 858 |
| 327 | 20240905 | 142700 | 7097379150 | 37350 | 37250 | 37400 | 37200 | 1484 |
| 328 | 20240905 | 142600 | 7041933450 | 37250 | 37250 | 37250 | 37200 | 480 |
| 329 | 20240905 | 142500 | 7024073550 | 37250 | 37250 | 37250 | 37200 | 413 |
| 330 | 20240905 | 142400 | 7008695200 | 37250 | 37350 | 37350 | 37250 | 326 |
| 331 | 20240905 | 142300 | 6996532900 | 37350 | 37350 | 37350 | 37350 | 44 |
| 332 | 20240905 | 142200 | 6994889500 | 37350 | 37350 | 37350 | 37350 | 104 |
| 333 | 20240905 | 142100 | 6991005100 | 37350 | 37350 | 37400 | 37350 | 43 |
| 334 | 20240905 | 142000 | 6989399000 | 37350 | 37350 | 37400 | 37350 | 181 |
| 335 | 20240905 | 141900 | 6982638600 | 37350 | 37350 | 37350 | 37350 | 28 |
| 336 | 20240905 | 141800 | 6981592800 | 37400 | 37350 | 37400 | 37350 | 42 |
| 337 | 20240905 | 141700 | 6980024050 | 37400 | 37400 | 37400 | 37400 | 70 |
| 338 | 20240905 | 141600 | 6977406050 | 37400 | 37450 | 37500 | 37400 | 635 |
| 339 | 20240905 | 141500 | 6953621550 | 37450 | 37400 | 37500 | 37400 | 731 |
| 340 | 20240905 | 141400 | 6926238500 | 37400 | 37300 | 37450 | 37300 | 1108 |
| 341 | 20240905 | 141300 | 6884881000 | 37250 | 37200 | 37400 | 37200 | 2050 |
| 342 | 20240905 | 141200 | 6808310550 | 37200 | 37150 | 37400 | 37150 | 3591 |
| 343 | 20240905 | 141100 | 6674568400 | 37150 | 37150 | 37200 | 37100 | 621 |
| 344 | 20240905 | 141000 | 6651495250 | 37150 | 37150 | 37300 | 37100 | 2172 |
| 345 | 20240905 | 140900 | 6570745600 | 37150 | 37350 | 37350 | 37150 | 2343 |
| 346 | 20240905 | 140800 | 6483517250 | 37350 | 37200 | 37350 | 37200 | 934 |
| 347 | 20240905 | 140700 | 6448713400 | 37250 | 37250 | 37250 | 37200 | 552 |
| 348 | 20240905 | 140600 | 6428176850 | 37250 | 37250 | 37350 | 37250 | 1040 |
| 349 | 20240905 | 140500 | 6389397150 | 37250 | 37250 | 37250 | 37200 | 92 |
| 350 | 20240905 | 140400 | 6385970400 | 37300 | 37300 | 37300 | 37300 | 91 |
| 351 | 20240905 | 140300 | 6382576100 | 37300 | 37300 | 37300 | 37250 | 251 |
| 352 | 20240905 | 140200 | 6373215400 | 37300 | 37250 | 37300 | 37250 | 135 |
| 353 | 20240905 | 140100 | 6368181350 | 37250 | 37200 | 37250 | 37150 | 2401 |
| 354 | 20240905 | 140000 | 6278840950 | 37200 | 37250 | 37300 | 37200 | 1056 |
| 355 | 20240905 | 135900 | 6239513750 | 37250 | 37250 | 37300 | 37250 | 356 |
| 356 | 20240905 | 135800 | 6226252700 | 37250 | 37250 | 37300 | 37250 | 740 |
| 357 | 20240905 | 135700 | 6198661000 | 37200 | 37400 | 37400 | 37200 | 1510 |
| 358 | 20240905 | 135600 | 6142357200 | 37400 | 37400 | 37400 | 37400 | 63 |
| 359 | 20240905 | 135500 | 6140001000 | 37450 | 37400 | 37450 | 37400 | 125 |
| 360 | 20240905 | 135400 | 6135325950 | 37400 | 37400 | 37500 | 37400 | 1071 |
| 361 | 20240905 | 135300 | 6095226000 | 37400 | 37400 | 37450 | 37350 | 129 |
| 362 | 20240905 | 135200 | 6090402700 | 37400 | 37400 | 37400 | 37400 | 139 |
| 363 | 20240905 | 135100 | 6085204100 | 37400 | 37350 | 37400 | 37350 | 429 |
| 364 | 20240905 | 135000 | 6069161050 | 37300 | 37300 | 37350 | 37200 | 2198 |
| 365 | 20240905 | 134900 | 5987226450 | 37300 | 37350 | 37350 | 37300 | 115 |
| 366 | 20240905 | 134800 | 5982934650 | 37350 | 37350 | 37400 | 37300 | 555 |
| 367 | 20240905 | 134700 | 5962200900 | 37350 | 37300 | 37350 | 37300 | 366 |
| 368 | 20240905 | 134600 | 5948531000 | 37300 | 37300 | 37350 | 37300 | 81 |
| 369 | 20240905 | 134500 | 5945509600 | 37300 | 37400 | 37400 | 37300 | 315 |
| 370 | 20240905 | 134400 | 5933748850 | 37400 | 37400 | 37450 | 37300 | 2216 |
| 371 | 20240905 | 134300 | 5850886600 | 37450 | 37450 | 37500 | 37400 | 1217 |
| 372 | 20240905 | 134200 | 5805311200 | 37500 | 37450 | 37500 | 37450 | 126 |
| 373 | 20240905 | 134100 | 5800592400 | 37500 | 37550 | 37550 | 37450 | 5794 |
| 374 | 20240905 | 134000 | 5583249600 | 37600 | 37650 | 37650 | 37600 | 1094 |
| 375 | 20240905 | 133900 | 5542111650 | 37600 | 37600 | 37600 | 37600 | 32 |
| 376 | 20240905 | 133800 | 5540908450 | 37650 | 37600 | 37650 | 37600 | 107 |
| 377 | 20240905 | 133700 | 5536885150 | 37600 | 37600 | 37600 | 37600 | 89 |
| 378 | 20240905 | 133600 | 5533538750 | 37600 | 37650 | 37650 | 37600 | 725 |
| 379 | 20240905 | 133500 | 5506273750 | 37650 | 37650 | 37650 | 37600 | 441 |
| 380 | 20240905 | 133400 | 5489681850 | 37650 | 37650 | 37650 | 37600 | 193 |
| 381 | 20240905 | 133300 | 5482417000 | 37650 | 37700 | 37700 | 37650 | 73 |
| 382 | 20240905 | 133200 | 5479665600 | 37700 | 37700 | 37750 | 37700 | 212 |
| 383 | 20240905 | 133100 | 5471672950 | 37700 | 37700 | 37700 | 37700 | 105 |
| 384 | 20240905 | 133000 | 5467714450 | 37700 | 37800 | 37800 | 37700 | 250 |
| 385 | 20240905 | 132900 | 5458281000 | 37800 | 37700 | 37800 | 37700 | 118 |
| 386 | 20240905 | 132800 | 5453828050 | 37700 | 37750 | 37750 | 37700 | 56 |
| 387 | 20240905 | 132700 | 5451716800 | 37750 | 37650 | 37750 | 37650 | 677 |
| 388 | 20240905 | 132600 | 5426194450 | 37650 | 37650 | 37650 | 37650 | 252 |
| 389 | 20240905 | 132500 | 5416706650 | 37650 | 37700 | 37700 | 37650 | 89 |
| 390 | 20240905 | 132400 | 5413355100 | 37700 | 37750 | 37750 | 37700 | 289 |
| 391 | 20240905 | 132300 | 5402448500 | 37700 | 37750 | 37750 | 37700 | 53 |
| 392 | 20240905 | 132200 | 5400449900 | 37700 | 37750 | 37750 | 37700 | 39 |
| 393 | 20240905 | 132100 | 5398979400 | 37700 | 37700 | 37750 | 37700 | 278 |
| 394 | 20240905 | 132000 | 5388495350 | 37700 | 37700 | 37700 | 37650 | 163 |
| 395 | 20240905 | 131900 | 5382351350 | 37750 | 37750 | 37750 | 37750 | 123 |
| 396 | 20240905 | 131800 | 5377708100 | 37800 | 37850 | 37850 | 37800 | 172 |
| 397 | 20240905 | 131700 | 5371200150 | 37900 | 37900 | 37900 | 37900 | 2 |
| 398 | 20240905 | 131600 | 5371124350 | 37850 | 37850 | 37850 | 37850 | 160 |
| 399 | 20240905 | 131500 | 5365068350 | 37850 | 37900 | 37950 | 37850 | 900 |
| 400 | 20240905 | 131400 | 5330930600 | 37950 | 37850 | 38050 | 37850 | 1931 |
| 401 | 20240905 | 131300 | 5257602550 | 37900 | 37900 | 37900 | 37900 | 161 |
| 402 | 20240905 | 131200 | 5251500650 | 37900 | 37900 | 37900 | 37900 | 177 |
| 403 | 20240905 | 131100 | 5244792350 | 37900 | 37900 | 37950 | 37850 | 685 |
| 404 | 20240905 | 131000 | 5218832000 | 37900 | 37900 | 37950 | 37850 | 233 |
| 405 | 20240905 | 130900 | 5210008600 | 37900 | 37950 | 37950 | 37900 | 31 |
| 406 | 20240905 | 130800 | 5208832750 | 37950 | 37800 | 37950 | 37800 | 392 |
| 407 | 20240905 | 130700 | 5193972900 | 37800 | 37750 | 37800 | 37750 | 168 |
| 408 | 20240905 | 130600 | 5187627150 | 37700 | 37700 | 37700 | 37700 | 11 |
| 409 | 20240905 | 130500 | 5187212450 | 37700 | 37800 | 37800 | 37700 | 297 |
| 410 | 20240905 | 130400 | 5176001100 | 37800 | 37750 | 37800 | 37750 | 608 |
| 411 | 20240905 | 130300 | 5153031000 | 37750 | 37750 | 37750 | 37750 | 69 |
| 412 | 20240905 | 130200 | 5150426250 | 37700 | 37700 | 37700 | 37700 | 19 |
| 413 | 20240905 | 130100 | 5149709950 | 37700 | 37650 | 37750 | 37650 | 338 |
| 414 | 20240905 | 130000 | 5136964650 | 37650 | 37650 | 37700 | 37600 | 729 |
| 415 | 20240905 | 125900 | 5109524350 | 37600 | 37600 | 37600 | 37600 | 153 |
| 416 | 20240905 | 125800 | 5103771550 | 37550 | 37650 | 37650 | 37550 | 578 |
| 417 | 20240905 | 125700 | 5082039450 | 37650 | 37650 | 37700 | 37600 | 285 |
| 418 | 20240905 | 125600 | 5071308000 | 37650 | 37650 | 37650 | 37600 | 81 |
| 419 | 20240905 | 125500 | 5068260700 | 37650 | 37700 | 37700 | 37650 | 182 |
| 420 | 20240905 | 125400 | 5061407900 | 37700 | 37700 | 37700 | 37700 | 154 |
| 421 | 20240905 | 125300 | 5055602100 | 37750 | 37700 | 37750 | 37650 | 210 |
| 422 | 20240905 | 125200 | 5047684600 | 37700 | 37600 | 37750 | 37600 | 1062 |
| 423 | 20240905 | 125100 | 5007650400 | 37650 | 37650 | 37650 | 37650 | 417 |
| 424 | 20240905 | 125000 | 4991950350 | 37650 | 37700 | 37700 | 37650 | 354 |
| 425 | 20240905 | 124900 | 4978615700 | 37750 | 37750 | 37750 | 37750 | 208 |
| 426 | 20240905 | 124800 | 4970763700 | 37800 | 37800 | 37800 | 37800 | 177 |
| 427 | 20240905 | 124700 | 4964073100 | 37800 | 37800 | 37800 | 37750 | 253 |
| 428 | 20240905 | 124600 | 4954510150 | 37800 | 37750 | 37800 | 37750 | 174 |
| 429 | 20240905 | 124500 | 4947933400 | 37750 | 37800 | 37800 | 37750 | 254 |
| 430 | 20240905 | 124400 | 4938340150 | 37800 | 37800 | 37800 | 37800 | 12 |
| 431 | 20240905 | 124300 | 4937886550 | 37750 | 37750 | 37800 | 37700 | 106 |
| 432 | 20240905 | 124200 | 4933885200 | 37800 | 37750 | 37850 | 37750 | 64 |
| 433 | 20240905 | 124100 | 4931466350 | 37750 | 37550 | 37750 | 37550 | 1044 |
| 434 | 20240905 | 124000 | 4892174100 | 37550 | 37600 | 37650 | 37550 | 1140 |
| 435 | 20240905 | 123900 | 4849354300 | 37600 | 37600 | 37650 | 37600 | 65 |
| 436 | 20240905 | 123800 | 4846910200 | 37650 | 37650 | 37650 | 37600 | 39 |
| 437 | 20240905 | 123700 | 4845442350 | 37650 | 37600 | 37650 | 37600 | 41 |
| 438 | 20240905 | 123600 | 4843900500 | 37650 | 37650 | 37650 | 37600 | 15 |
| 439 | 20240905 | 123500 | 4843335800 | 37600 | 37650 | 37650 | 37600 | 230 |
| 440 | 20240905 | 123400 | 4834676750 | 37650 | 37650 | 37700 | 37650 | 35 |
| 441 | 20240905 | 123300 | 4833358950 | 37700 | 37650 | 37700 | 37600 | 424 |
| 442 | 20240905 | 123200 | 4817385850 | 37650 | 37650 | 37650 | 37600 | 52 |
| 443 | 20240905 | 123100 | 4815430500 | 37600 | 37600 | 37600 | 37600 | 17 |
| 444 | 20240905 | 123000 | 4814791300 | 37600 | 37700 | 37700 | 37550 | 812 |
| 445 | 20240905 | 122900 | 4784273200 | 37550 | 37600 | 37650 | 37500 | 2565 |
| 446 | 20240905 | 122800 | 4687942500 | 37600 | 37600 | 37600 | 37600 | 87 |
| 447 | 20240905 | 122700 | 4684671300 | 37600 | 37600 | 37650 | 37600 | 78 |
| 448 | 20240905 | 122600 | 4681737850 | 37600 | 37750 | 37750 | 37600 | 1393 |
| 449 | 20240905 | 122500 | 4629271150 | 37750 | 37850 | 37850 | 37750 | 307 |
| 450 | 20240905 | 122400 | 4617681750 | 37750 | 37700 | 37800 | 37700 | 307 |
| 451 | 20240905 | 122300 | 4606093800 | 37700 | 37700 | 37750 | 37700 | 128 |
| 452 | 20240905 | 122200 | 4601264400 | 37700 | 37750 | 37800 | 37700 | 932 |
| 453 | 20240905 | 122100 | 4566109150 | 37750 | 37800 | 37800 | 37750 | 390 |
| 454 | 20240905 | 122000 | 4551384650 | 37750 | 37850 | 37850 | 37750 | 231 |
| 455 | 20240905 | 121900 | 4542655250 | 37850 | 37900 | 37900 | 37850 | 647 |
| 456 | 20240905 | 121800 | 4518165800 | 37950 | 37950 | 37950 | 37750 | 3904 |
| 457 | 20240905 | 121700 | 4370270000 | 37950 | 37950 | 37950 | 37950 | 120 |
| 458 | 20240905 | 121600 | 4365716000 | 37950 | 37950 | 37950 | 37950 | 14 |
| 459 | 20240905 | 121500 | 4365184700 | 37950 | 37950 | 37950 | 37950 | 401 |
| 460 | 20240905 | 121400 | 4349966750 | 37950 | 37950 | 37950 | 37900 | 160 |
| 461 | 20240905 | 121300 | 4343895200 | 37950 | 37950 | 37950 | 37950 | 5 |
| 462 | 20240905 | 121200 | 4343705450 | 37950 | 37950 | 37950 | 37950 | 158 |
| 463 | 20240905 | 121100 | 4337709350 | 37950 | 37900 | 38000 | 37900 | 1160 |
| 464 | 20240905 | 121000 | 4293687400 | 37900 | 37950 | 37950 | 37900 | 172 |
| 465 | 20240905 | 120900 | 4287167850 | 37950 | 37900 | 37950 | 37900 | 71 |
| 466 | 20240905 | 120800 | 4284476400 | 37950 | 38050 | 38050 | 37950 | 388 |
| 467 | 20240905 | 120700 | 4269736350 | 38000 | 38000 | 38000 | 38000 | 87 |
| 468 | 20240905 | 120600 | 4266430350 | 38000 | 38000 | 38000 | 38000 | 120 |
| 469 | 20240905 | 120500 | 4261870350 | 38000 | 38000 | 38000 | 38000 | 61 |
| 470 | 20240905 | 120400 | 4259552350 | 38000 | 38050 | 38050 | 38000 | 70 |
| 471 | 20240905 | 120300 | 4256889300 | 38050 | 38050 | 38050 | 38050 | 51 |
| 472 | 20240905 | 120200 | 4254948750 | 38050 | 38100 | 38100 | 38050 | 15 |
| 473 | 20240905 | 120100 | 4254377800 | 38100 | 38050 | 38100 | 38050 | 39 |
| 474 | 20240905 | 120000 | 4252892550 | 38050 | 38100 | 38100 | 38050 | 82 |
| 475 | 20240905 | 115900 | 4249770800 | 38150 | 38050 | 38150 | 38050 | 148 |
| 476 | 20240905 | 115800 | 4244127850 | 38100 | 38050 | 38100 | 38050 | 46 |
| 477 | 20240905 | 115700 | 4242375550 | 38100 | 38100 | 38100 | 38100 | 78 |
| 478 | 20240905 | 115600 | 4239403750 | 38100 | 38100 | 38100 | 38100 | 30 |
| 479 | 20240905 | 115500 | 4238260750 | 38150 | 38100 | 38150 | 38050 | 379 |
| 480 | 20240905 | 115400 | 4223823850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 481 | 20240905 | 115300 | 4223823850 | 38100 | 38050 | 38100 | 38050 | 61 |
| 482 | 20240905 | 115200 | 4221502700 | 38150 | 38100 | 38150 | 38050 | 12 |
| 483 | 20240905 | 115100 | 4221045450 | 38100 | 38100 | 38100 | 38050 | 53 |
| 484 | 20240905 | 115000 | 4219026250 | 38100 | 38050 | 38200 | 38000 | 1366 |
| 485 | 20240905 | 114900 | 4166997150 | 38050 | 38100 | 38100 | 38050 | 249 |
| 486 | 20240905 | 114800 | 4157512800 | 38100 | 38100 | 38150 | 38100 | 53 |
| 487 | 20240905 | 114700 | 4155493400 | 38100 | 38100 | 38100 | 38100 | 7 |
| 488 | 20240905 | 114600 | 4155226700 | 38100 | 38100 | 38150 | 38100 | 79 |
| 489 | 20240905 | 114500 | 4152214500 | 38100 | 38100 | 38100 | 38100 | 251 |
| 490 | 20240905 | 114400 | 4142651400 | 38100 | 38100 | 38150 | 38100 | 7 |
| 491 | 20240905 | 114300 | 4142384650 | 38150 | 38100 | 38150 | 38100 | 81 |
| 492 | 20240905 | 114200 | 4139298400 | 38100 | 38150 | 38150 | 38100 | 752 |
| 493 | 20240905 | 114100 | 4110623950 | 38200 | 38150 | 38200 | 38150 | 142 |
| 494 | 20240905 | 114000 | 4105202150 | 38200 | 38150 | 38200 | 38150 | 163 |
| 495 | 20240905 | 113900 | 4098982550 | 38150 | 38200 | 38200 | 38150 | 125 |
| 496 | 20240905 | 113800 | 4094209650 | 38200 | 38150 | 38200 | 38150 | 11 |
| 497 | 20240905 | 113700 | 4093789900 | 38150 | 38150 | 38200 | 38150 | 170 |
| 498 | 20240905 | 113600 | 4087303800 | 38200 | 38150 | 38200 | 38150 | 68 |
| 499 | 20240905 | 113500 | 4084706700 | 38200 | 38200 | 38200 | 38150 | 299 |
| 500 | 20240905 | 113400 | 4073291000 | 38200 | 38200 | 38200 | 38200 | 6 |
| 501 | 20240905 | 113300 | 4073061800 | 38200 | 38200 | 38300 | 38200 | 590 |
| 502 | 20240905 | 113200 | 4050495050 | 38200 | 38150 | 38200 | 38150 | 53 |
| 503 | 20240905 | 113100 | 4048470550 | 38150 | 38150 | 38150 | 38100 | 86 |
| 504 | 20240905 | 113000 | 4045192100 | 38100 | 37950 | 38150 | 37950 | 628 |
| 505 | 20240905 | 112900 | 4021284200 | 37950 | 37950 | 37950 | 37950 | 9 |
| 506 | 20240905 | 112800 | 4020942650 | 38050 | 37950 | 38050 | 37900 | 886 |
| 507 | 20240905 | 112700 | 3987282800 | 37900 | 38000 | 38000 | 37900 | 517 |
| 508 | 20240905 | 112600 | 3967663250 | 37950 | 37950 | 37950 | 37950 | 44 |
| 509 | 20240905 | 112500 | 3965993450 | 38000 | 38050 | 38050 | 37950 | 190 |
| 510 | 20240905 | 112400 | 3958781850 | 38050 | 38050 | 38050 | 38050 | 203 |
| 511 | 20240905 | 112300 | 3951057700 | 38100 | 38050 | 38100 | 38050 | 135 |
| 512 | 20240905 | 112200 | 3945919850 | 38050 | 38050 | 38050 | 38050 | 252 |
| 513 | 20240905 | 112100 | 3936331250 | 38050 | 37850 | 38100 | 37800 | 2223 |
| 514 | 20240905 | 112000 | 3851942250 | 37850 | 37900 | 37900 | 37850 | 217 |
| 515 | 20240905 | 111900 | 3843718950 | 37900 | 37900 | 37950 | 37800 | 1028 |
| 516 | 20240905 | 111800 | 3804802850 | 37900 | 37900 | 37950 | 37900 | 40 |
| 517 | 20240905 | 111700 | 3803286600 | 37900 | 37950 | 37950 | 37900 | 77 |
| 518 | 20240905 | 111600 | 3800367850 | 37950 | 37950 | 37950 | 37950 | 196 |
| 519 | 20240905 | 111500 | 3792929650 | 37950 | 38000 | 38000 | 37950 | 74 |
| 520 | 20240905 | 111400 | 3790121150 | 38050 | 38000 | 38050 | 38000 | 122 |
| 521 | 20240905 | 111300 | 3785479750 | 38000 | 37950 | 38000 | 37950 | 160 |
| 522 | 20240905 | 111200 | 3779403050 | 37950 | 38000 | 38250 | 37900 | 2701 |
| 523 | 20240905 | 111100 | 3676687300 | 37950 | 37950 | 37950 | 37900 | 299 |
| 524 | 20240905 | 111000 | 3665341250 | 37950 | 37800 | 38000 | 37750 | 1392 |
| 525 | 20240905 | 110900 | 3612588450 | 37800 | 37850 | 37850 | 37800 | 462 |
| 526 | 20240905 | 110800 | 3595124350 | 37850 | 37850 | 37850 | 37850 | 536 |
| 527 | 20240905 | 110700 | 3574836750 | 37850 | 37900 | 37950 | 37850 | 850 |
| 528 | 20240905 | 110600 | 3542623550 | 37900 | 37900 | 37900 | 37900 | 661 |
| 529 | 20240905 | 110500 | 3517571650 | 37900 | 37950 | 38000 | 37900 | 1124 |
| 530 | 20240905 | 110400 | 3474922300 | 38000 | 38000 | 38000 | 37950 | 198 |
| 531 | 20240905 | 110300 | 3467399300 | 38000 | 37950 | 38000 | 37950 | 96 |
| 532 | 20240905 | 110200 | 3463751750 | 38000 | 38050 | 38050 | 37950 | 1224 |
| 533 | 20240905 | 110100 | 3417238300 | 38050 | 38050 | 38050 | 38000 | 216 |
| 534 | 20240905 | 110000 | 3409021000 | 38050 | 38050 | 38050 | 38000 | 302 |
| 535 | 20240905 | 105900 | 3397536500 | 38050 | 38000 | 38050 | 38000 | 54 |
| 536 | 20240905 | 105800 | 3395481850 | 38000 | 38000 | 38000 | 37950 | 258 |
| 537 | 20240905 | 105700 | 3385678350 | 37950 | 38050 | 38050 | 37950 | 1468 |
| 538 | 20240905 | 105600 | 3329854500 | 38100 | 38050 | 38100 | 38050 | 40 |
| 539 | 20240905 | 105500 | 3328331950 | 38050 | 38100 | 38100 | 38050 | 886 |
| 540 | 20240905 | 105400 | 3294578700 | 38100 | 38150 | 38150 | 38100 | 55 |
| 541 | 20240905 | 105300 | 3292482300 | 38150 | 38150 | 38150 | 38150 | 461 |
| 542 | 20240905 | 105200 | 3274895150 | 38150 | 38200 | 38200 | 38150 | 64 |
| 543 | 20240905 | 105100 | 3272453350 | 38150 | 38200 | 38200 | 38150 | 334 |
| 544 | 20240905 | 105000 | 3259694700 | 38250 | 38150 | 38250 | 38150 | 1463 |
| 545 | 20240905 | 104900 | 3203802600 | 38150 | 38200 | 38200 | 38100 | 884 |
| 546 | 20240905 | 104800 | 3170061150 | 38250 | 38250 | 38250 | 38200 | 311 |
| 547 | 20240905 | 104700 | 3158169500 | 38250 | 38300 | 38300 | 38250 | 1291 |
| 548 | 20240905 | 104600 | 3108742700 | 38250 | 38250 | 38300 | 38250 | 59 |
| 549 | 20240905 | 104500 | 3106485900 | 38300 | 38400 | 38450 | 38300 | 1032 |
| 550 | 20240905 | 104400 | 3066905400 | 38450 | 38450 | 38450 | 38450 | 12 |
| 551 | 20240905 | 104300 | 3066444000 | 38400 | 38450 | 38450 | 38400 | 187 |
| 552 | 20240905 | 104200 | 3059254350 | 38450 | 38500 | 38500 | 38400 | 1622 |
| 553 | 20240905 | 104100 | 2996915000 | 38500 | 38550 | 38550 | 38500 | 90 |
| 554 | 20240905 | 104000 | 2993449300 | 38500 | 38500 | 38550 | 38500 | 147 |
| 555 | 20240905 | 103900 | 2987787300 | 38500 | 38550 | 38550 | 38500 | 364 |
| 556 | 20240905 | 103800 | 2973765150 | 38550 | 38550 | 38550 | 38550 | 320 |
| 557 | 20240905 | 103700 | 2961429150 | 38550 | 38500 | 38600 | 38500 | 660 |
| 558 | 20240905 | 103600 | 2935984200 | 38500 | 38450 | 38600 | 38450 | 819 |
| 559 | 20240905 | 103500 | 2904429450 | 38500 | 38350 | 38500 | 38350 | 1592 |
| 560 | 20240905 | 103400 | 2843215400 | 38350 | 38300 | 38350 | 38300 | 79 |
| 561 | 20240905 | 103300 | 2840188250 | 38350 | 38350 | 38350 | 38300 | 19 |
| 562 | 20240905 | 103200 | 2839459650 | 38300 | 38300 | 38300 | 38300 | 116 |
| 563 | 20240905 | 103100 | 2835016850 | 38300 | 38150 | 38350 | 38150 | 1132 |
| 564 | 20240905 | 103000 | 2791772050 | 38150 | 38150 | 38200 | 38150 | 180 |
| 565 | 20240905 | 102900 | 2784904950 | 38200 | 38200 | 38200 | 38200 | 223 |
| 566 | 20240905 | 102800 | 2776386350 | 38250 | 38350 | 38350 | 38200 | 881 |
| 567 | 20240905 | 102700 | 2742669300 | 38350 | 38350 | 38350 | 38300 | 76 |
| 568 | 20240905 | 102600 | 2739755700 | 38350 | 38300 | 38350 | 38300 | 152 |
| 569 | 20240905 | 102500 | 2733929000 | 38350 | 38350 | 38350 | 38300 | 141 |
| 570 | 20240905 | 102400 | 2728524050 | 38350 | 38350 | 38350 | 38350 | 308 |
| 571 | 20240905 | 102300 | 2716712250 | 38350 | 38250 | 38350 | 38250 | 112 |
| 572 | 20240905 | 102200 | 2712424000 | 38250 | 38250 | 38250 | 38250 | 87 |
| 573 | 20240905 | 102100 | 2709096250 | 38250 | 38300 | 38300 | 38250 | 367 |
| 574 | 20240905 | 102000 | 2695051450 | 38300 | 38300 | 38300 | 38250 | 325 |
| 575 | 20240905 | 101900 | 2682605050 | 38300 | 38350 | 38400 | 38300 | 388 |
| 576 | 20240905 | 101800 | 2667727250 | 38350 | 38200 | 38400 | 38200 | 726 |
| 577 | 20240905 | 101700 | 2639899850 | 38200 | 38250 | 38250 | 38200 | 693 |
| 578 | 20240905 | 101600 | 2613422700 | 38250 | 38200 | 38250 | 38200 | 80 |
| 579 | 20240905 | 101500 | 2610363200 | 38200 | 38350 | 38400 | 38200 | 1135 |
| 580 | 20240905 | 101400 | 2566869850 | 38350 | 38350 | 38400 | 38350 | 173 |
| 581 | 20240905 | 101300 | 2560235250 | 38300 | 38200 | 38300 | 38200 | 545 |
| 582 | 20240905 | 101200 | 2539385350 | 38250 | 38250 | 38250 | 38200 | 132 |
| 583 | 20240905 | 101100 | 2534342850 | 38200 | 38200 | 38250 | 38200 | 378 |
| 584 | 20240905 | 101000 | 2519903200 | 38200 | 38200 | 38200 | 38150 | 583 |
| 585 | 20240905 | 100900 | 2497641850 | 38200 | 38200 | 38250 | 38200 | 76 |
| 586 | 20240905 | 100800 | 2494738500 | 38200 | 38200 | 38200 | 38200 | 277 |
| 587 | 20240905 | 100700 | 2484157100 | 38200 | 38350 | 38350 | 38200 | 842 |
| 588 | 20240905 | 100600 | 2451955800 | 38300 | 38250 | 38300 | 38250 | 439 |
| 589 | 20240905 | 100500 | 2435145850 | 38300 | 38250 | 38300 | 38250 | 204 |
| 590 | 20240905 | 100400 | 2427341200 | 38250 | 38250 | 38300 | 38250 | 427 |
| 591 | 20240905 | 100300 | 2411004250 | 38250 | 38250 | 38250 | 38200 | 337 |
| 592 | 20240905 | 100200 | 2398115450 | 38200 | 38250 | 38250 | 38200 | 1294 |
| 593 | 20240905 | 100100 | 2348684500 | 38200 | 38150 | 38200 | 38150 | 675 |
| 594 | 20240905 | 100000 | 2322902550 | 38150 | 38050 | 38150 | 38050 | 329 |
| 595 | 20240905 | 095900 | 2310366550 | 38000 | 38000 | 38050 | 37950 | 206 |
| 596 | 20240905 | 095800 | 2302536750 | 38000 | 38000 | 38000 | 37950 | 33 |
| 597 | 20240905 | 095700 | 2301283900 | 37950 | 38000 | 38000 | 37950 | 475 |
| 598 | 20240905 | 095600 | 2283256950 | 37950 | 37950 | 37950 | 37950 | 401 |
| 599 | 20240905 | 095500 | 2268039000 | 37900 | 38000 | 38050 | 37900 | 851 |
| 600 | 20240905 | 095400 | 2235743000 | 38050 | 37950 | 38050 | 37950 | 1350 |
| 601 | 20240905 | 095300 | 2184467050 | 37950 | 38000 | 38000 | 37900 | 1946 |
| 602 | 20240905 | 095200 | 2110674500 | 38000 | 38000 | 38000 | 37950 | 1498 |
| 603 | 20240905 | 095100 | 2053822850 | 38000 | 38050 | 38050 | 37950 | 1476 |
| 604 | 20240905 | 095000 | 1997724350 | 38050 | 38200 | 38200 | 38000 | 1324 |
| 605 | 20240905 | 094900 | 1947298900 | 38200 | 38350 | 38350 | 38200 | 715 |
| 606 | 20240905 | 094800 | 1919897600 | 38300 | 38200 | 38350 | 38150 | 1350 |
| 607 | 20240905 | 094700 | 1868227400 | 38200 | 38050 | 38200 | 38000 | 1034 |
| 608 | 20240905 | 094600 | 1828878150 | 38000 | 38100 | 38100 | 38000 | 1578 |
| 609 | 20240905 | 094500 | 1768864800 | 38100 | 38350 | 38350 | 38050 | 4810 |
| 610 | 20240905 | 094400 | 1585123850 | 38400 | 38450 | 38450 | 38350 | 794 |
| 611 | 20240905 | 094300 | 1554641100 | 38450 | 38450 | 38450 | 38450 | 6 |
| 612 | 20240905 | 094200 | 1554410400 | 38450 | 38450 | 38450 | 38400 | 171 |
| 613 | 20240905 | 094100 | 1547837950 | 38450 | 38550 | 38550 | 38450 | 1166 |
| 614 | 20240905 | 094000 | 1502970800 | 38550 | 38450 | 38550 | 38400 | 561 |
| 615 | 20240905 | 093900 | 1481390750 | 38400 | 38350 | 38450 | 38350 | 41 |
| 616 | 20240905 | 093800 | 1479816350 | 38400 | 38300 | 38400 | 38250 | 1433 |
| 617 | 20240905 | 093700 | 1424942650 | 38300 | 38300 | 38350 | 38250 | 772 |
| 618 | 20240905 | 093600 | 1395377350 | 38350 | 38450 | 38450 | 38300 | 1409 |
| 619 | 20240905 | 093500 | 1341311550 | 38450 | 38500 | 38550 | 38400 | 379 |
| 620 | 20240905 | 093400 | 1326736450 | 38450 | 38450 | 38500 | 38400 | 300 |
| 621 | 20240905 | 093300 | 1315200950 | 38450 | 38350 | 38500 | 38350 | 2586 |
| 622 | 20240905 | 093200 | 1215893150 | 38350 | 38450 | 38450 | 38350 | 641 |
| 623 | 20240905 | 093100 | 1191294900 | 38450 | 38450 | 38600 | 38450 | 654 |
| 624 | 20240905 | 093000 | 1166124150 | 38400 | 38450 | 38450 | 38400 | 139 |
| 625 | 20240905 | 092900 | 1160781050 | 38450 | 38400 | 38500 | 38400 | 298 |
| 626 | 20240905 | 092800 | 1149326150 | 38350 | 38550 | 38550 | 38300 | 2453 |
| 627 | 20240905 | 092700 | 1055060100 | 38550 | 38550 | 38550 | 38500 | 553 |
| 628 | 20240905 | 092600 | 1033758300 | 38600 | 38650 | 38700 | 38550 | 1360 |
| 629 | 20240905 | 092500 | 981198900 | 38650 | 38600 | 38700 | 38550 | 458 |
| 630 | 20240905 | 092400 | 963512350 | 38550 | 38700 | 38700 | 38450 | 2667 |
| 631 | 20240905 | 092300 | 860625600 | 38700 | 38700 | 38700 | 38700 | 430 |
| 632 | 20240905 | 092200 | 843984600 | 38700 | 38650 | 38700 | 38650 | 141 |
| 633 | 20240905 | 092100 | 838530450 | 38700 | 38550 | 38700 | 38550 | 634 |
| 634 | 20240905 | 092000 | 814075700 | 38550 | 38700 | 38750 | 38550 | 598 |
| 635 | 20240905 | 091900 | 790949950 | 38700 | 38850 | 38850 | 38700 | 592 |
| 636 | 20240905 | 091800 | 767982650 | 38850 | 38800 | 38900 | 38750 | 354 |
| 637 | 20240905 | 091700 | 754234300 | 38800 | 38900 | 38900 | 38750 | 1317 |
| 638 | 20240905 | 091600 | 703098500 | 38850 | 38750 | 38850 | 38750 | 663 |
| 639 | 20240905 | 091500 | 677346100 | 38800 | 38550 | 38800 | 38550 | 1641 |
| 640 | 20240905 | 091400 | 613847150 | 38550 | 38550 | 38600 | 38500 | 680 |
| 641 | 20240905 | 091300 | 587616500 | 38550 | 38500 | 38550 | 38500 | 280 |
| 642 | 20240905 | 091200 | 576829350 | 38500 | 38500 | 38500 | 38500 | 398 |
| 643 | 20240905 | 091100 | 561506350 | 38450 | 38500 | 38550 | 38450 | 99 |
| 644 | 20240905 | 091000 | 557691750 | 38550 | 38550 | 38550 | 38400 | 565 |
| 645 | 20240905 | 090900 | 535978350 | 38500 | 38400 | 38500 | 38400 | 166 |
| 646 | 20240905 | 090800 | 529590400 | 38400 | 38300 | 38400 | 38300 | 136 |
| 647 | 20240905 | 090700 | 524368250 | 38300 | 38350 | 38350 | 38250 | 1516 |
| 648 | 20240905 | 090600 | 466311350 | 38350 | 38500 | 38600 | 38350 | 1738 |
| 649 | 20240905 | 090500 | 399481400 | 38550 | 38600 | 38600 | 38500 | 944 |
| 650 | 20240905 | 090400 | 363103800 | 38600 | 38650 | 38650 | 38600 | 113 |
| 651 | 20240905 | 090300 | 358737850 | 38650 | 38500 | 38650 | 38450 | 612 |
| 652 | 20240905 | 090200 | 335180600 | 38500 | 38450 | 38600 | 38450 | 842 |
| 653 | 20240905 | 090100 | 302742800 | 38450 | 39000 | 39000 | 38450 | 4124 |
| 654 | 20240905 | 090000 | 143108850 | 39000 | 38700 | 39050 | 38700 | 3691 |