35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240830 | 200400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 4581 |
| 3 | 20240830 | 200300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240830 | 200200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240830 | 200100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240830 | 200000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240830 | 195900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240830 | 195800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240830 | 195700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240830 | 195600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240830 | 195500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240830 | 195400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240830 | 195300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240830 | 195200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240830 | 195100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240830 | 195000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240830 | 194900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240830 | 194800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240830 | 194700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240830 | 194600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240830 | 194500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240830 | 194400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240830 | 194300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240830 | 194200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240830 | 194100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240830 | 194000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240830 | 193900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240830 | 193800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240830 | 193700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240830 | 193600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240830 | 193500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240830 | 193400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 4581 |
| 33 | 20240830 | 193300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240830 | 193200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240830 | 193100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240830 | 193000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240830 | 192900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240830 | 192800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240830 | 192700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240830 | 192600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240830 | 192500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240830 | 192400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240830 | 192300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240830 | 192200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240830 | 192100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240830 | 192000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240830 | 191900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240830 | 191800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240830 | 191700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240830 | 191600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240830 | 191500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240830 | 191400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240830 | 191300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240830 | 191200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240830 | 191100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240830 | 191000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240830 | 190900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240830 | 190800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240830 | 190700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240830 | 190600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240830 | 190500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240830 | 190400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 4581 |
| 63 | 20240830 | 190300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240830 | 190200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240830 | 190100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240830 | 190000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240830 | 185900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240830 | 185800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240830 | 185700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240830 | 185600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240830 | 185500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240830 | 185400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240830 | 185300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240830 | 185200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240830 | 185100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240830 | 185000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240830 | 184900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240830 | 184800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240830 | 184700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240830 | 184600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240830 | 184500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240830 | 184400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240830 | 184300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240830 | 184200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240830 | 184100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240830 | 184000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240830 | 183900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240830 | 183800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240830 | 183700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240830 | 183600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240830 | 183500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240830 | 183400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 4581 |
| 93 | 20240830 | 183300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240830 | 183200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240830 | 183100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240830 | 183000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240830 | 182900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240830 | 182800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240830 | 182700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240830 | 182600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240830 | 182500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240830 | 182400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240830 | 182300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240830 | 182200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240830 | 182100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240830 | 182000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240830 | 181900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240830 | 181800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240830 | 181700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240830 | 181600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240830 | 181500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240830 | 181400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240830 | 181300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240830 | 181200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240830 | 181100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240830 | 181000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240830 | 180900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240830 | 180800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240830 | 180700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240830 | 180600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240830 | 180500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240830 | 180400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 4581 |
| 123 | 20240830 | 180300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240830 | 180200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240830 | 180100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240830 | 180000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240830 | 175900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240830 | 175800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240830 | 175700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240830 | 175600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240830 | 175500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240830 | 175400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240830 | 175300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240830 | 175200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240830 | 175100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240830 | 175000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240830 | 174900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240830 | 174800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240830 | 174700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240830 | 174600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240830 | 174500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240830 | 174400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240830 | 174300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240830 | 174200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240830 | 174100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240830 | 174000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240830 | 173900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240830 | 173800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240830 | 173700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240830 | 173600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240830 | 173500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240830 | 173400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 4581 |
| 153 | 20240830 | 173300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240830 | 173200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240830 | 173100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240830 | 173000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240830 | 172900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240830 | 172800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240830 | 172700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240830 | 172600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240830 | 172500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240830 | 172400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240830 | 172300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240830 | 172200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240830 | 172100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240830 | 172000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240830 | 171900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240830 | 171800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240830 | 171700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240830 | 171600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240830 | 171500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240830 | 171400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240830 | 171300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240830 | 171200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240830 | 171100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240830 | 171000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240830 | 170900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240830 | 170800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240830 | 170700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240830 | 170600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240830 | 170500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240830 | 170400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 4581 |
| 183 | 20240830 | 170300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240830 | 170200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240830 | 170100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240830 | 170000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240830 | 165900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240830 | 165800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240830 | 165700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240830 | 165600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240830 | 165500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240830 | 165400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240830 | 165300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240830 | 165200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240830 | 165100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240830 | 165000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240830 | 164900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20240830 | 164800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240830 | 164700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240830 | 164600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240830 | 164500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240830 | 164400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240830 | 164300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20240830 | 164200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240830 | 164100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240830 | 164000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240830 | 163900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240830 | 163800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20240830 | 163700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20240830 | 163600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20240830 | 163500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20240830 | 163400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 4581 |
| 213 | 20240830 | 163300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20240830 | 163200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20240830 | 163100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20240830 | 163000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20240830 | 162900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20240830 | 162800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20240830 | 162700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20240830 | 162600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20240830 | 162500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20240830 | 162400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20240830 | 162300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20240830 | 162200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20240830 | 162100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20240830 | 162000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20240830 | 161900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20240830 | 161800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20240830 | 161700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20240830 | 161600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20240830 | 161500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20240830 | 161400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20240830 | 161300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20240830 | 161200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20240830 | 161100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20240830 | 161000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20240830 | 160900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20240830 | 160800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20240830 | 160700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20240830 | 160600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20240830 | 160500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20240830 | 160400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 4581 |
| 243 | 20240830 | 160300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20240830 | 160200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20240830 | 160100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20240830 | 160000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 247 | 20240830 | 155900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 248 | 20240830 | 155800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 249 | 20240830 | 155700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 250 | 20240830 | 155600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 251 | 20240830 | 155500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 252 | 20240830 | 155400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 253 | 20240830 | 155300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 254 | 20240830 | 155200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 255 | 20240830 | 155100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 256 | 20240830 | 155000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 257 | 20240830 | 154900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 258 | 20240830 | 154800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 259 | 20240830 | 154700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 260 | 20240830 | 154600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 261 | 20240830 | 154500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 262 | 20240830 | 154400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 263 | 20240830 | 154300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 264 | 20240830 | 154200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 265 | 20240830 | 154100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 266 | 20240830 | 154000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 267 | 20240830 | 153900 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 268 | 20240830 | 153800 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 269 | 20240830 | 153700 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 270 | 20240830 | 153600 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 271 | 20240830 | 153500 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 272 | 20240830 | 153400 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 4581 |
| 273 | 20240830 | 153300 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 274 | 20240830 | 153200 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 275 | 20240830 | 153100 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 276 | 20240830 | 153000 | 7412825600 | 32350 | 32350 | 32350 | 32350 | 4581 |
| 277 | 20240830 | 152900 | 7264630250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 278 | 20240830 | 152800 | 7264630250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 279 | 20240830 | 152700 | 7264630250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 280 | 20240830 | 152600 | 7264630250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 281 | 20240830 | 152500 | 7264630250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 282 | 20240830 | 152400 | 7264630250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 283 | 20240830 | 152300 | 7264630250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 284 | 20240830 | 152200 | 7264630250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 285 | 20240830 | 152100 | 7264630250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 286 | 20240830 | 152000 | 7264630250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 287 | 20240830 | 151900 | 7264630250 | 32200 | 32150 | 32250 | 32150 | 794 |
| 288 | 20240830 | 151800 | 7239062550 | 32200 | 32250 | 32250 | 32150 | 1042 |
| 289 | 20240830 | 151700 | 7205501700 | 32250 | 32300 | 32300 | 32250 | 1169 |
| 290 | 20240830 | 151600 | 7167788000 | 32250 | 32250 | 32250 | 32200 | 607 |
| 291 | 20240830 | 151500 | 7148217800 | 32250 | 32200 | 32250 | 32200 | 576 |
| 292 | 20240830 | 151400 | 7129648100 | 32300 | 32200 | 32300 | 32200 | 1559 |
| 293 | 20240830 | 151300 | 7079391250 | 32200 | 32250 | 32300 | 32200 | 1000 |
| 294 | 20240830 | 151200 | 7047128050 | 32300 | 32300 | 32300 | 32250 | 470 |
| 295 | 20240830 | 151100 | 7031948100 | 32300 | 32300 | 32300 | 32250 | 278 |
| 296 | 20240830 | 151000 | 7022970400 | 32250 | 32200 | 32300 | 32200 | 313 |
| 297 | 20240830 | 150900 | 7012876750 | 32250 | 32250 | 32300 | 32200 | 599 |
| 298 | 20240830 | 150800 | 6993552750 | 32200 | 32250 | 32250 | 32200 | 720 |
| 299 | 20240830 | 150700 | 6970354650 | 32250 | 32300 | 32300 | 32250 | 389 |
| 300 | 20240830 | 150600 | 6957801550 | 32250 | 32250 | 32300 | 32250 | 646 |
| 301 | 20240830 | 150500 | 6936960150 | 32250 | 32300 | 32300 | 32250 | 645 |
| 302 | 20240830 | 150400 | 6916146050 | 32250 | 32250 | 32300 | 32250 | 398 |
| 303 | 20240830 | 150300 | 6903293100 | 32250 | 32350 | 32350 | 32250 | 713 |
| 304 | 20240830 | 150200 | 6880260700 | 32350 | 32300 | 32350 | 32300 | 634 |
| 305 | 20240830 | 150100 | 6859774600 | 32300 | 32350 | 32350 | 32250 | 713 |
| 306 | 20240830 | 150000 | 6836736650 | 32300 | 32250 | 32300 | 32250 | 256 |
| 307 | 20240830 | 145900 | 6828467950 | 32350 | 32300 | 32350 | 32250 | 711 |
| 308 | 20240830 | 145800 | 6805494450 | 32350 | 32350 | 32350 | 32300 | 806 |
| 309 | 20240830 | 145700 | 6779440550 | 32350 | 32350 | 32400 | 32300 | 866 |
| 310 | 20240830 | 145600 | 6751422550 | 32350 | 32300 | 32400 | 32300 | 2259 |
| 311 | 20240830 | 145500 | 6678344200 | 32300 | 32300 | 32300 | 32250 | 1619 |
| 312 | 20240830 | 145400 | 6626050650 | 32300 | 32250 | 32300 | 32250 | 676 |
| 313 | 20240830 | 145300 | 6604216950 | 32300 | 32250 | 32300 | 32250 | 733 |
| 314 | 20240830 | 145200 | 6580541700 | 32300 | 32300 | 32300 | 32250 | 288 |
| 315 | 20240830 | 145100 | 6571245050 | 32300 | 32300 | 32350 | 32250 | 986 |
| 316 | 20240830 | 145000 | 6539378250 | 32300 | 32250 | 32300 | 32200 | 3586 |
| 317 | 20240830 | 144900 | 6423629000 | 32250 | 32250 | 32250 | 32200 | 1067 |
| 318 | 20240830 | 144800 | 6389255550 | 32200 | 32250 | 32250 | 32200 | 268 |
| 319 | 20240830 | 144700 | 6380615100 | 32250 | 32200 | 32250 | 32200 | 212 |
| 320 | 20240830 | 144600 | 6373780600 | 32200 | 32200 | 32250 | 32200 | 273 |
| 321 | 20240830 | 144500 | 6364981950 | 32200 | 32250 | 32250 | 32200 | 552 |
| 322 | 20240830 | 144400 | 6347201600 | 32250 | 32200 | 32250 | 32150 | 1462 |
| 323 | 20240830 | 144300 | 6300116700 | 32150 | 32150 | 32200 | 32100 | 475 |
| 324 | 20240830 | 144200 | 6284837600 | 32150 | 32150 | 32200 | 32150 | 367 |
| 325 | 20240830 | 144100 | 6273026300 | 32150 | 32200 | 32200 | 32100 | 480 |
| 326 | 20240830 | 144000 | 6257577750 | 32050 | 32050 | 32150 | 32050 | 3681 |
| 327 | 20240830 | 143900 | 6139407650 | 32050 | 32050 | 32050 | 32000 | 351 |
| 328 | 20240830 | 143800 | 6128159550 | 32050 | 32000 | 32050 | 31950 | 1948 |
| 329 | 20240830 | 143700 | 6065788400 | 31950 | 31900 | 31950 | 31900 | 1129 |
| 330 | 20240830 | 143600 | 6029743650 | 31850 | 31900 | 31950 | 31850 | 408 |
| 331 | 20240830 | 143500 | 6016720700 | 31900 | 31850 | 31900 | 31850 | 250 |
| 332 | 20240830 | 143400 | 6008745800 | 31900 | 31900 | 31900 | 31900 | 583 |
| 333 | 20240830 | 143300 | 5990148100 | 31900 | 31950 | 31950 | 31900 | 2384 |
| 334 | 20240830 | 143200 | 5914002050 | 32000 | 32000 | 32000 | 31950 | 83 |
| 335 | 20240830 | 143100 | 5911346100 | 32000 | 32000 | 32000 | 31950 | 48 |
| 336 | 20240830 | 143000 | 5909811600 | 31950 | 31950 | 32000 | 31950 | 58 |
| 337 | 20240830 | 142900 | 5907957500 | 31950 | 32000 | 32000 | 31950 | 99 |
| 338 | 20240830 | 142800 | 5904789550 | 32000 | 32000 | 32000 | 32000 | 261 |
| 339 | 20240830 | 142700 | 5896437550 | 32000 | 32000 | 32000 | 32000 | 39 |
| 340 | 20240830 | 142600 | 5895189550 | 32000 | 32000 | 32000 | 32000 | 91 |
| 341 | 20240830 | 142500 | 5892277550 | 31950 | 32000 | 32000 | 31950 | 32 |
| 342 | 20240830 | 142400 | 5891254750 | 31950 | 32000 | 32000 | 31950 | 173 |
| 343 | 20240830 | 142300 | 5885719550 | 31950 | 32000 | 32000 | 31950 | 346 |
| 344 | 20240830 | 142200 | 5874656500 | 31950 | 32000 | 32000 | 31950 | 129 |
| 345 | 20240830 | 142100 | 5870530100 | 32000 | 32000 | 32000 | 31950 | 708 |
| 346 | 20240830 | 142000 | 5847903450 | 32050 | 32000 | 32050 | 32000 | 132 |
| 347 | 20240830 | 141900 | 5843678450 | 32000 | 32000 | 32000 | 31950 | 1002 |
| 348 | 20240830 | 141800 | 5811617250 | 32000 | 31950 | 32000 | 31950 | 53 |
| 349 | 20240830 | 141700 | 5809922750 | 31950 | 31950 | 32000 | 31950 | 340 |
| 350 | 20240830 | 141600 | 5799049650 | 32000 | 31950 | 32000 | 31950 | 17 |
| 351 | 20240830 | 141500 | 5798506450 | 31950 | 31950 | 31950 | 31950 | 5 |
| 352 | 20240830 | 141400 | 5798346700 | 31950 | 31900 | 31950 | 31900 | 44 |
| 353 | 20240830 | 141300 | 5796941850 | 31900 | 31950 | 32000 | 31900 | 46 |
| 354 | 20240830 | 141200 | 5795473050 | 31950 | 31900 | 31950 | 31850 | 274 |
| 355 | 20240830 | 141100 | 5786722550 | 31900 | 31850 | 31900 | 31850 | 508 |
| 356 | 20240830 | 141000 | 5770529400 | 31850 | 31900 | 31900 | 31850 | 354 |
| 357 | 20240830 | 140900 | 5759241800 | 31850 | 31850 | 31900 | 31850 | 276 |
| 358 | 20240830 | 140800 | 5750447450 | 31900 | 31850 | 31950 | 31850 | 162 |
| 359 | 20240830 | 140700 | 5745283850 | 31850 | 31900 | 31900 | 31850 | 844 |
| 360 | 20240830 | 140600 | 5718390400 | 31900 | 31950 | 31950 | 31900 | 268 |
| 361 | 20240830 | 140500 | 5709840250 | 31950 | 31950 | 32000 | 31900 | 218 |
| 362 | 20240830 | 140400 | 5702876100 | 31950 | 31950 | 31950 | 31950 | 357 |
| 363 | 20240830 | 140300 | 5691469950 | 31950 | 31900 | 31950 | 31900 | 33 |
| 364 | 20240830 | 140200 | 5690415650 | 32000 | 31900 | 32000 | 31900 | 555 |
| 365 | 20240830 | 140100 | 5672684800 | 31900 | 31900 | 31900 | 31900 | 57 |
| 366 | 20240830 | 140000 | 5670866500 | 31900 | 31950 | 31950 | 31900 | 174 |
| 367 | 20240830 | 135900 | 5665307300 | 31950 | 31950 | 31950 | 31950 | 5 |
| 368 | 20240830 | 135800 | 5665147550 | 31950 | 31950 | 31950 | 31950 | 17 |
| 369 | 20240830 | 135700 | 5664604400 | 31900 | 31900 | 31950 | 31900 | 349 |
| 370 | 20240830 | 135600 | 5653455650 | 31950 | 31900 | 31950 | 31900 | 20 |
| 371 | 20240830 | 135500 | 5652817150 | 31900 | 31900 | 31900 | 31900 | 3 |
| 372 | 20240830 | 135400 | 5652721450 | 31900 | 31950 | 31950 | 31900 | 193 |
| 373 | 20240830 | 135300 | 5646564700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 374 | 20240830 | 135200 | 5646564700 | 31900 | 31850 | 31900 | 31850 | 386 |
| 375 | 20240830 | 135100 | 5634256900 | 31850 | 31850 | 31850 | 31850 | 24 |
| 376 | 20240830 | 135000 | 5633492500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 377 | 20240830 | 134900 | 5633492500 | 31850 | 31850 | 31850 | 31850 | 31 |
| 378 | 20240830 | 134800 | 5632505150 | 31800 | 31850 | 31850 | 31800 | 115 |
| 379 | 20240830 | 134700 | 5628842900 | 31850 | 31900 | 31900 | 31850 | 125 |
| 380 | 20240830 | 134600 | 5624861400 | 31900 | 31900 | 31900 | 31850 | 73 |
| 381 | 20240830 | 134500 | 5622535600 | 31900 | 31900 | 31900 | 31900 | 5 |
| 382 | 20240830 | 134400 | 5622376100 | 31900 | 31850 | 31900 | 31850 | 45 |
| 383 | 20240830 | 134300 | 5620942750 | 31850 | 31900 | 31900 | 31850 | 164 |
| 384 | 20240830 | 134200 | 5615719200 | 31900 | 31900 | 31900 | 31900 | 58 |
| 385 | 20240830 | 134100 | 5613869000 | 31900 | 31900 | 31950 | 31900 | 314 |
| 386 | 20240830 | 134000 | 5603852100 | 31850 | 31900 | 31900 | 31850 | 52 |
| 387 | 20240830 | 133900 | 5602195300 | 31850 | 31850 | 31850 | 31850 | 2 |
| 388 | 20240830 | 133800 | 5602131600 | 31850 | 31850 | 31850 | 31850 | 765 |
| 389 | 20240830 | 133700 | 5577766350 | 31850 | 31850 | 31850 | 31850 | 21 |
| 390 | 20240830 | 133600 | 5577097500 | 31850 | 31850 | 31850 | 31850 | 91 |
| 391 | 20240830 | 133500 | 5574199150 | 31850 | 31900 | 31900 | 31850 | 161 |
| 392 | 20240830 | 133400 | 5569063300 | 31900 | 31900 | 31900 | 31900 | 334 |
| 393 | 20240830 | 133300 | 5558408700 | 31900 | 31900 | 31900 | 31900 | 72 |
| 394 | 20240830 | 133200 | 5556111900 | 31900 | 31850 | 31900 | 31850 | 19 |
| 395 | 20240830 | 133100 | 5555505950 | 31850 | 31900 | 31900 | 31850 | 153 |
| 396 | 20240830 | 133000 | 5550630050 | 31950 | 31900 | 31950 | 31850 | 657 |
| 397 | 20240830 | 132900 | 5529684500 | 31900 | 32000 | 32000 | 31900 | 1976 |
| 398 | 20240830 | 132800 | 5466609500 | 32000 | 31900 | 32000 | 31900 | 106 |
| 399 | 20240830 | 132700 | 5463227850 | 31900 | 31900 | 31900 | 31900 | 19 |
| 400 | 20240830 | 132600 | 5462621750 | 32000 | 32000 | 32000 | 32000 | 101 |
| 401 | 20240830 | 132500 | 5459389750 | 31950 | 32100 | 32100 | 31950 | 835 |
| 402 | 20240830 | 132400 | 5432681850 | 32100 | 32000 | 32100 | 32000 | 276 |
| 403 | 20240830 | 132300 | 5423845650 | 32150 | 32150 | 32150 | 32000 | 126 |
| 404 | 20240830 | 132200 | 5419794900 | 32150 | 32150 | 32200 | 32150 | 811 |
| 405 | 20240830 | 132100 | 5393719550 | 32150 | 31900 | 32150 | 31900 | 2717 |
| 406 | 20240830 | 132000 | 5306614750 | 31900 | 31900 | 31900 | 31850 | 344 |
| 407 | 20240830 | 131900 | 5295643900 | 31900 | 31900 | 31900 | 31900 | 209 |
| 408 | 20240830 | 131800 | 5288976800 | 31900 | 31900 | 31900 | 31900 | 219 |
| 409 | 20240830 | 131700 | 5281990700 | 31900 | 31850 | 31900 | 31850 | 97 |
| 410 | 20240830 | 131600 | 5278900250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 411 | 20240830 | 131500 | 5278900250 | 31850 | 31850 | 31850 | 31850 | 147 |
| 412 | 20240830 | 131400 | 5274218300 | 31850 | 31850 | 31850 | 31850 | 11 |
| 413 | 20240830 | 131300 | 5273867950 | 31850 | 31850 | 31850 | 31850 | 225 |
| 414 | 20240830 | 131200 | 5266701700 | 31850 | 31850 | 31850 | 31850 | 232 |
| 415 | 20240830 | 131100 | 5259312500 | 31850 | 31850 | 31850 | 31850 | 2 |
| 416 | 20240830 | 131000 | 5259248800 | 31850 | 31900 | 31900 | 31850 | 350 |
| 417 | 20240830 | 130900 | 5248085300 | 31950 | 31950 | 31950 | 31950 | 16 |
| 418 | 20240830 | 130800 | 5247574100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 419 | 20240830 | 130700 | 5247574100 | 31900 | 31900 | 31900 | 31900 | 68 |
| 420 | 20240830 | 130600 | 5245404900 | 31850 | 31850 | 31900 | 31850 | 246 |
| 421 | 20240830 | 130500 | 5237568700 | 31900 | 31850 | 31900 | 31850 | 134 |
| 422 | 20240830 | 130400 | 5233299850 | 31850 | 31850 | 31900 | 31850 | 114 |
| 423 | 20240830 | 130300 | 5229668850 | 31900 | 31950 | 31950 | 31900 | 336 |
| 424 | 20240830 | 130200 | 5218950300 | 31950 | 31950 | 31950 | 31950 | 32 |
| 425 | 20240830 | 130100 | 5217927900 | 31950 | 31950 | 31950 | 31950 | 51 |
| 426 | 20240830 | 130000 | 5216298450 | 31950 | 31950 | 31950 | 31950 | 138 |
| 427 | 20240830 | 125900 | 5211889350 | 31950 | 31950 | 31950 | 31900 | 68 |
| 428 | 20240830 | 125800 | 5209719350 | 31950 | 32000 | 32000 | 31950 | 45 |
| 429 | 20240830 | 125700 | 5208281250 | 31950 | 31900 | 31950 | 31900 | 66 |
| 430 | 20240830 | 125600 | 5206173300 | 31900 | 31950 | 31950 | 31900 | 169 |
| 431 | 20240830 | 125500 | 5200781600 | 31950 | 32000 | 32000 | 31950 | 30 |
| 432 | 20240830 | 125400 | 5199823050 | 32000 | 31950 | 32000 | 31950 | 67 |
| 433 | 20240830 | 125300 | 5197682350 | 31950 | 32000 | 32000 | 31950 | 148 |
| 434 | 20240830 | 125200 | 5192948400 | 32000 | 32000 | 32000 | 32000 | 136 |
| 435 | 20240830 | 125100 | 5188596400 | 32000 | 32000 | 32050 | 32000 | 633 |
| 436 | 20240830 | 125000 | 5168339900 | 32000 | 31950 | 32000 | 31900 | 138 |
| 437 | 20240830 | 124900 | 5163931150 | 31950 | 31900 | 31950 | 31900 | 264 |
| 438 | 20240830 | 124800 | 5155499400 | 31900 | 31900 | 31900 | 31850 | 108 |
| 439 | 20240830 | 124700 | 5152054400 | 31900 | 31850 | 31900 | 31850 | 317 |
| 440 | 20240830 | 124600 | 5141945400 | 31850 | 31800 | 31850 | 31800 | 1009 |
| 441 | 20240830 | 124500 | 5109819400 | 31850 | 31850 | 31850 | 31850 | 153 |
| 442 | 20240830 | 124400 | 5104946350 | 31800 | 31850 | 31850 | 31800 | 47 |
| 443 | 20240830 | 124300 | 5103451550 | 31900 | 31900 | 31900 | 31850 | 178 |
| 444 | 20240830 | 124200 | 5097775650 | 31900 | 31850 | 31900 | 31800 | 52 |
| 445 | 20240830 | 124100 | 5096119800 | 31850 | 31900 | 31900 | 31850 | 63 |
| 446 | 20240830 | 124000 | 5094113150 | 31800 | 31800 | 31900 | 31800 | 254 |
| 447 | 20240830 | 123900 | 5086035750 | 31900 | 31800 | 31900 | 31800 | 62 |
| 448 | 20240830 | 123800 | 5084062950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 449 | 20240830 | 123700 | 5084062950 | 31800 | 31850 | 31900 | 31800 | 308 |
| 450 | 20240830 | 123600 | 5074254250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 451 | 20240830 | 123500 | 5074254250 | 31800 | 31800 | 31800 | 31800 | 457 |
| 452 | 20240830 | 123400 | 5059721650 | 31750 | 31750 | 31750 | 31750 | 8 |
| 453 | 20240830 | 123300 | 5059467650 | 31750 | 31800 | 31800 | 31750 | 220 |
| 454 | 20240830 | 123200 | 5052473700 | 31800 | 31800 | 31800 | 31800 | 157 |
| 455 | 20240830 | 123100 | 5047481100 | 31800 | 31800 | 31800 | 31800 | 17 |
| 456 | 20240830 | 123000 | 5046940500 | 31800 | 31850 | 31850 | 31800 | 200 |
| 457 | 20240830 | 122900 | 5040574500 | 31850 | 31900 | 31900 | 31850 | 63 |
| 458 | 20240830 | 122800 | 5038567800 | 31900 | 31900 | 31900 | 31900 | 97 |
| 459 | 20240830 | 122700 | 5035473500 | 31850 | 31850 | 31850 | 31850 | 45 |
| 460 | 20240830 | 122600 | 5034040250 | 31900 | 31900 | 31900 | 31900 | 61 |
| 461 | 20240830 | 122500 | 5032094350 | 31850 | 31850 | 31850 | 31850 | 101 |
| 462 | 20240830 | 122400 | 5028877500 | 31850 | 31850 | 31900 | 31850 | 70 |
| 463 | 20240830 | 122300 | 5026646450 | 31800 | 31850 | 31900 | 31800 | 141 |
| 464 | 20240830 | 122200 | 5022150450 | 31850 | 31900 | 31900 | 31850 | 64 |
| 465 | 20240830 | 122100 | 5020108900 | 31900 | 31900 | 31900 | 31900 | 32 |
| 466 | 20240830 | 122000 | 5019088100 | 31850 | 31850 | 31900 | 31850 | 57 |
| 467 | 20240830 | 121900 | 5017271200 | 31850 | 31800 | 31850 | 31800 | 119 |
| 468 | 20240830 | 121800 | 5013482200 | 31800 | 31800 | 31800 | 31800 | 6 |
| 469 | 20240830 | 121700 | 5013291400 | 31800 | 31750 | 31800 | 31750 | 65 |
| 470 | 20240830 | 121600 | 5011224600 | 31750 | 31750 | 31750 | 31700 | 387 |
| 471 | 20240830 | 121500 | 4998955850 | 31750 | 31800 | 31800 | 31750 | 175 |
| 472 | 20240830 | 121400 | 4993397050 | 31800 | 31800 | 31800 | 31800 | 1 |
| 473 | 20240830 | 121300 | 4993365250 | 31800 | 31800 | 31800 | 31800 | 88 |
| 474 | 20240830 | 121200 | 4990566850 | 31800 | 31800 | 31800 | 31800 | 312 |
| 475 | 20240830 | 121100 | 4980645250 | 31850 | 31800 | 31850 | 31800 | 152 |
| 476 | 20240830 | 121000 | 4975810150 | 31850 | 31900 | 31900 | 31800 | 512 |
| 477 | 20240830 | 120900 | 4959503950 | 31900 | 31900 | 31900 | 31900 | 71 |
| 478 | 20240830 | 120800 | 4957239050 | 31900 | 31950 | 31950 | 31850 | 403 |
| 479 | 20240830 | 120700 | 4944363400 | 31950 | 31900 | 31950 | 31900 | 458 |
| 480 | 20240830 | 120600 | 4929730800 | 31950 | 31900 | 31950 | 31900 | 665 |
| 481 | 20240830 | 120500 | 4908498550 | 31900 | 31900 | 31900 | 31900 | 20 |
| 482 | 20240830 | 120400 | 4907860550 | 31850 | 31850 | 31850 | 31850 | 7 |
| 483 | 20240830 | 120300 | 4907637600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 484 | 20240830 | 120200 | 4907637600 | 31800 | 31800 | 31800 | 31800 | 1110 |
| 485 | 20240830 | 120100 | 4872339600 | 31800 | 31800 | 31800 | 31800 | 100 |
| 486 | 20240830 | 120000 | 4869159600 | 31750 | 31900 | 31900 | 31750 | 45 |
| 487 | 20240830 | 115900 | 4867729600 | 31900 | 31850 | 31900 | 31850 | 29 |
| 488 | 20240830 | 115800 | 4866805250 | 31700 | 31700 | 31800 | 31700 | 1131 |
| 489 | 20240830 | 115700 | 4830844800 | 31700 | 31700 | 31700 | 31700 | 100 |
| 490 | 20240830 | 115600 | 4827674800 | 31700 | 31700 | 31700 | 31700 | 5 |
| 491 | 20240830 | 115500 | 4827516300 | 31700 | 31700 | 31700 | 31700 | 146 |
| 492 | 20240830 | 115400 | 4822888100 | 31750 | 31750 | 31750 | 31750 | 30 |
| 493 | 20240830 | 115300 | 4821935600 | 31800 | 31800 | 31800 | 31800 | 1 |
| 494 | 20240830 | 115200 | 4821903800 | 31650 | 31650 | 31800 | 31650 | 291 |
| 495 | 20240830 | 115100 | 4812693350 | 31650 | 31650 | 31750 | 31600 | 1502 |
| 496 | 20240830 | 115000 | 4765175850 | 31650 | 31700 | 31700 | 31650 | 401 |
| 497 | 20240830 | 114900 | 4752467850 | 31700 | 31750 | 31750 | 31700 | 344 |
| 498 | 20240830 | 114800 | 4741562250 | 31750 | 31800 | 31800 | 31750 | 643 |
| 499 | 20240830 | 114700 | 4721121850 | 31800 | 31800 | 31800 | 31800 | 197 |
| 500 | 20240830 | 114600 | 4714857250 | 31800 | 31900 | 31900 | 31800 | 82 |
| 501 | 20240830 | 114500 | 4712249550 | 31800 | 31800 | 31900 | 31800 | 112 |
| 502 | 20240830 | 114400 | 4708687850 | 31800 | 31800 | 31800 | 31750 | 16 |
| 503 | 20240830 | 114300 | 4708179650 | 31800 | 31800 | 31800 | 31800 | 7 |
| 504 | 20240830 | 114200 | 4707957050 | 31800 | 31800 | 31800 | 31800 | 5 |
| 505 | 20240830 | 114100 | 4707798050 | 31800 | 31800 | 31800 | 31800 | 330 |
| 506 | 20240830 | 114000 | 4697304050 | 31800 | 31800 | 31800 | 31750 | 258 |
| 507 | 20240830 | 113900 | 4689110850 | 31800 | 31850 | 31850 | 31800 | 435 |
| 508 | 20240830 | 113800 | 4675275100 | 31850 | 31850 | 31850 | 31850 | 32 |
| 509 | 20240830 | 113700 | 4674255900 | 31850 | 31850 | 31850 | 31850 | 6 |
| 510 | 20240830 | 113600 | 4674064800 | 31900 | 31750 | 31900 | 31750 | 36 |
| 511 | 20240830 | 113500 | 4672920650 | 31750 | 31800 | 31800 | 31750 | 103 |
| 512 | 20240830 | 113400 | 4669647100 | 31850 | 31850 | 31850 | 31850 | 125 |
| 513 | 20240830 | 113300 | 4665665850 | 31850 | 31850 | 31850 | 31850 | 55 |
| 514 | 20240830 | 113200 | 4663914100 | 31850 | 31850 | 31850 | 31800 | 90 |
| 515 | 20240830 | 113100 | 4661049700 | 31850 | 31800 | 31900 | 31750 | 310 |
| 516 | 20240830 | 113000 | 4651190250 | 31850 | 31850 | 31850 | 31850 | 312 |
| 517 | 20240830 | 112900 | 4641253050 | 31850 | 31800 | 31850 | 31800 | 68 |
| 518 | 20240830 | 112800 | 4639089300 | 31750 | 31800 | 31800 | 31750 | 82 |
| 519 | 20240830 | 112700 | 4636482200 | 31800 | 31750 | 31800 | 31750 | 235 |
| 520 | 20240830 | 112600 | 4629020750 | 31800 | 31750 | 31800 | 31750 | 10 |
| 521 | 20240830 | 112500 | 4628702950 | 31750 | 31800 | 31800 | 31750 | 72 |
| 522 | 20240830 | 112400 | 4626414100 | 31800 | 31900 | 31900 | 31800 | 309 |
| 523 | 20240830 | 112300 | 4616573050 | 31900 | 31850 | 31900 | 31850 | 303 |
| 524 | 20240830 | 112200 | 4606910850 | 31850 | 31850 | 31900 | 31850 | 21 |
| 525 | 20240830 | 112100 | 4606241950 | 31850 | 31800 | 31850 | 31800 | 156 |
| 526 | 20240830 | 112000 | 4601279500 | 31800 | 31750 | 31800 | 31750 | 21 |
| 527 | 20240830 | 111900 | 4600612400 | 31750 | 31750 | 31750 | 31750 | 164 |
| 528 | 20240830 | 111800 | 4595405400 | 31700 | 31750 | 31750 | 31700 | 78 |
| 529 | 20240830 | 111700 | 4592932300 | 31700 | 31750 | 31800 | 31700 | 343 |
| 530 | 20240830 | 111600 | 4582042450 | 31800 | 31750 | 31800 | 31750 | 34 |
| 531 | 20240830 | 111500 | 4580961750 | 31750 | 31900 | 31900 | 31750 | 1289 |
| 532 | 20240830 | 111400 | 4539961550 | 31850 | 31850 | 31950 | 31850 | 1216 |
| 533 | 20240830 | 111300 | 4501231700 | 31850 | 31900 | 31900 | 31850 | 703 |
| 534 | 20240830 | 111200 | 4478834050 | 31950 | 31900 | 31950 | 31850 | 187 |
| 535 | 20240830 | 111100 | 4472870800 | 31900 | 31850 | 31900 | 31850 | 88 |
| 536 | 20240830 | 111000 | 4470066700 | 31900 | 31900 | 31900 | 31850 | 514 |
| 537 | 20240830 | 110900 | 4453671200 | 31900 | 31900 | 31950 | 31900 | 81 |
| 538 | 20240830 | 110800 | 4451087000 | 31950 | 31900 | 32000 | 31900 | 62 |
| 539 | 20240830 | 110700 | 4449104400 | 32000 | 32050 | 32050 | 32000 | 108 |
| 540 | 20240830 | 110600 | 4445648000 | 32050 | 32000 | 32050 | 31900 | 1226 |
| 541 | 20240830 | 110500 | 4406478350 | 32050 | 32100 | 32100 | 32000 | 2579 |
| 542 | 20240830 | 110400 | 4323935300 | 32050 | 32100 | 32100 | 32050 | 118 |
| 543 | 20240830 | 110300 | 4320147550 | 32100 | 32100 | 32200 | 32050 | 462 |
| 544 | 20240830 | 110200 | 4305297750 | 32100 | 32050 | 32100 | 32050 | 184 |
| 545 | 20240830 | 110100 | 4299395100 | 32050 | 32100 | 32150 | 32050 | 274 |
| 546 | 20240830 | 110000 | 4290596400 | 32100 | 32150 | 32200 | 32100 | 256 |
| 547 | 20240830 | 105900 | 4282376150 | 32200 | 32200 | 32200 | 32100 | 328 |
| 548 | 20240830 | 105800 | 4271814850 | 32100 | 32150 | 32200 | 32100 | 192 |
| 549 | 20240830 | 105700 | 4265638200 | 32100 | 32100 | 32200 | 32100 | 362 |
| 550 | 20240830 | 105600 | 4253993550 | 32100 | 32200 | 32200 | 32100 | 439 |
| 551 | 20240830 | 105500 | 4239896550 | 32050 | 32200 | 32200 | 32050 | 1837 |
| 552 | 20240830 | 105400 | 4180885600 | 32250 | 32150 | 32250 | 32150 | 420 |
| 553 | 20240830 | 105300 | 4167347600 | 32200 | 32200 | 32250 | 32200 | 742 |
| 554 | 20240830 | 105200 | 4143455150 | 32150 | 32150 | 32150 | 32100 | 374 |
| 555 | 20240830 | 105100 | 4131432800 | 32150 | 32150 | 32200 | 32100 | 1226 |
| 556 | 20240830 | 105000 | 4092018800 | 32200 | 32200 | 32200 | 32150 | 96 |
| 557 | 20240830 | 104900 | 4088928600 | 32200 | 32200 | 32200 | 32100 | 639 |
| 558 | 20240830 | 104800 | 4068385900 | 32150 | 32150 | 32250 | 32150 | 1101 |
| 559 | 20240830 | 104700 | 4032927000 | 32150 | 32250 | 32250 | 32150 | 1205 |
| 560 | 20240830 | 104600 | 3994131900 | 32250 | 32200 | 32250 | 32150 | 1071 |
| 561 | 20240830 | 104500 | 3959615750 | 32150 | 32300 | 32300 | 32150 | 858 |
| 562 | 20240830 | 104400 | 3931956700 | 32250 | 32200 | 32250 | 32150 | 266 |
| 563 | 20240830 | 104300 | 3923396700 | 32150 | 32050 | 32200 | 32050 | 388 |
| 564 | 20240830 | 104200 | 3910936450 | 32100 | 32100 | 32150 | 32050 | 922 |
| 565 | 20240830 | 104100 | 3881354950 | 32100 | 32300 | 32350 | 32100 | 3123 |
| 566 | 20240830 | 104000 | 3780775500 | 32300 | 32250 | 32300 | 32250 | 250 |
| 567 | 20240830 | 103900 | 3772705850 | 32250 | 32200 | 32250 | 32200 | 425 |
| 568 | 20240830 | 103800 | 3759012100 | 32200 | 32350 | 32350 | 32200 | 663 |
| 569 | 20240830 | 103700 | 3737628200 | 32350 | 32350 | 32400 | 32250 | 4849 |
| 570 | 20240830 | 103600 | 3580746600 | 32350 | 32150 | 32350 | 32150 | 5986 |
| 571 | 20240830 | 103500 | 3387594450 | 32150 | 32050 | 32150 | 32000 | 6283 |
| 572 | 20240830 | 103400 | 3185889900 | 32000 | 32050 | 32050 | 32000 | 689 |
| 573 | 20240830 | 103300 | 3163828100 | 32050 | 31900 | 32050 | 31900 | 5650 |
| 574 | 20240830 | 103200 | 2983159700 | 31850 | 31750 | 31850 | 31750 | 489 |
| 575 | 20240830 | 103100 | 2967616450 | 31750 | 31750 | 31800 | 31700 | 135 |
| 576 | 20240830 | 103000 | 2963330250 | 31750 | 31700 | 31750 | 31650 | 486 |
| 577 | 20240830 | 102900 | 2947910650 | 31650 | 31700 | 31700 | 31650 | 239 |
| 578 | 20240830 | 102800 | 2940339750 | 31700 | 31850 | 31850 | 31700 | 46 |
| 579 | 20240830 | 102700 | 2938880450 | 31850 | 31850 | 31850 | 31800 | 324 |
| 580 | 20240830 | 102600 | 2928566100 | 31850 | 31800 | 31850 | 31800 | 1452 |
| 581 | 20240830 | 102500 | 2882352600 | 31800 | 31800 | 31800 | 31750 | 808 |
| 582 | 20240830 | 102400 | 2856666350 | 31750 | 31700 | 31750 | 31700 | 245 |
| 583 | 20240830 | 102300 | 2848892600 | 31700 | 31650 | 31700 | 31650 | 35 |
| 584 | 20240830 | 102200 | 2847784450 | 31650 | 31650 | 31700 | 31500 | 392 |
| 585 | 20240830 | 102100 | 2835394050 | 31650 | 31550 | 31650 | 31500 | 524 |
| 586 | 20240830 | 102000 | 2818871600 | 31550 | 31600 | 31600 | 31550 | 59 |
| 587 | 20240830 | 101900 | 2817007700 | 31600 | 31550 | 31600 | 31500 | 200 |
| 588 | 20240830 | 101800 | 2810698100 | 31550 | 31550 | 31550 | 31550 | 203 |
| 589 | 20240830 | 101700 | 2804293450 | 31550 | 31600 | 31600 | 31550 | 323 |
| 590 | 20240830 | 101600 | 2794088250 | 31550 | 31550 | 31550 | 31550 | 73 |
| 591 | 20240830 | 101500 | 2791785100 | 31550 | 31550 | 31550 | 31500 | 418 |
| 592 | 20240830 | 101400 | 2778615650 | 31550 | 31550 | 31550 | 31500 | 440 |
| 593 | 20240830 | 101300 | 2764743800 | 31550 | 31600 | 31600 | 31550 | 416 |
| 594 | 20240830 | 101200 | 2751600900 | 31600 | 31650 | 31650 | 31600 | 75 |
| 595 | 20240830 | 101100 | 2749230450 | 31600 | 31550 | 31750 | 31550 | 449 |
| 596 | 20240830 | 101000 | 2735018650 | 31550 | 31550 | 31550 | 31550 | 28 |
| 597 | 20240830 | 100900 | 2734135250 | 31550 | 31550 | 31550 | 31500 | 145 |
| 598 | 20240830 | 100800 | 2729564550 | 31550 | 31500 | 31600 | 31450 | 982 |
| 599 | 20240830 | 100700 | 2698619150 | 31500 | 31500 | 31550 | 31500 | 159 |
| 600 | 20240830 | 100600 | 2693608100 | 31500 | 31500 | 31500 | 31450 | 328 |
| 601 | 20240830 | 100500 | 2683277450 | 31500 | 31500 | 31500 | 31450 | 1104 |
| 602 | 20240830 | 100400 | 2648504300 | 31500 | 31450 | 31600 | 31450 | 172 |
| 603 | 20240830 | 100300 | 2643093650 | 31450 | 31500 | 31600 | 31450 | 434 |
| 604 | 20240830 | 100200 | 2629421350 | 31500 | 31550 | 31550 | 31500 | 422 |
| 605 | 20240830 | 100100 | 2616126650 | 31550 | 31600 | 31600 | 31500 | 2106 |
| 606 | 20240830 | 100000 | 2549682900 | 31600 | 31600 | 31600 | 31550 | 49 |
| 607 | 20240830 | 095900 | 2548135850 | 31600 | 31600 | 31600 | 31600 | 188 |
| 608 | 20240830 | 095800 | 2542195050 | 31600 | 31500 | 31650 | 31500 | 77 |
| 609 | 20240830 | 095700 | 2539765200 | 31500 | 31450 | 31550 | 31400 | 254 |
| 610 | 20240830 | 095600 | 2531770450 | 31400 | 31500 | 31550 | 31400 | 1187 |
| 611 | 20240830 | 095500 | 2494438900 | 31500 | 31600 | 31600 | 31500 | 891 |
| 612 | 20240830 | 095400 | 2466341200 | 31600 | 31600 | 31600 | 31600 | 355 |
| 613 | 20240830 | 095300 | 2455123200 | 31650 | 31650 | 31650 | 31600 | 382 |
| 614 | 20240830 | 095200 | 2443033450 | 31600 | 31650 | 31700 | 31600 | 517 |
| 615 | 20240830 | 095100 | 2426669900 | 31650 | 31600 | 31650 | 31600 | 42 |
| 616 | 20240830 | 095000 | 2425342400 | 31600 | 31650 | 31650 | 31600 | 642 |
| 617 | 20240830 | 094900 | 2405048850 | 31750 | 31800 | 31800 | 31650 | 320 |
| 618 | 20240830 | 094800 | 2394896150 | 31800 | 31750 | 31850 | 31700 | 187 |
| 619 | 20240830 | 094700 | 2388948750 | 31700 | 31700 | 31700 | 31650 | 401 |
| 620 | 20240830 | 094600 | 2376243650 | 31700 | 31850 | 31850 | 31700 | 1776 |
| 621 | 20240830 | 094500 | 2319791600 | 31850 | 31800 | 31900 | 31800 | 705 |
| 622 | 20240830 | 094400 | 2297356500 | 31800 | 31750 | 31850 | 31700 | 946 |
| 623 | 20240830 | 094300 | 2267242950 | 31750 | 31650 | 31800 | 31650 | 474 |
| 624 | 20240830 | 094200 | 2252213850 | 31700 | 31700 | 31700 | 31650 | 144 |
| 625 | 20240830 | 094100 | 2247654800 | 31700 | 31750 | 31750 | 31700 | 10 |
| 626 | 20240830 | 094000 | 2247337350 | 31600 | 31800 | 31800 | 31600 | 1286 |
| 627 | 20240830 | 093900 | 2206578950 | 31800 | 31800 | 31800 | 31650 | 68 |
| 628 | 20240830 | 093800 | 2204417300 | 31800 | 31750 | 31800 | 31650 | 791 |
| 629 | 20240830 | 093700 | 2179370300 | 31750 | 31750 | 31800 | 31700 | 139 |
| 630 | 20240830 | 093600 | 2174959250 | 31750 | 31700 | 31800 | 31650 | 246 |
| 631 | 20240830 | 093500 | 2167159400 | 31700 | 31750 | 31750 | 31700 | 137 |
| 632 | 20240830 | 093400 | 2162814800 | 31800 | 31800 | 31800 | 31700 | 437 |
| 633 | 20240830 | 093300 | 2148934450 | 31800 | 31650 | 31800 | 31650 | 876 |
| 634 | 20240830 | 093200 | 2121178100 | 31700 | 31600 | 31700 | 31550 | 839 |
| 635 | 20240830 | 093100 | 2094626100 | 31600 | 31500 | 31600 | 31500 | 181 |
| 636 | 20240830 | 093000 | 2088909900 | 31550 | 31500 | 31550 | 31450 | 1290 |
| 637 | 20240830 | 092900 | 2048273150 | 31450 | 31400 | 31450 | 31250 | 1218 |
| 638 | 20240830 | 092800 | 2010125150 | 31350 | 31350 | 31450 | 31350 | 1074 |
| 639 | 20240830 | 092700 | 1976426350 | 31350 | 31550 | 31550 | 31350 | 1356 |
| 640 | 20240830 | 092600 | 1933785100 | 31500 | 31650 | 31650 | 31500 | 759 |
| 641 | 20240830 | 092500 | 1909812150 | 31700 | 31550 | 31750 | 31550 | 609 |
| 642 | 20240830 | 092400 | 1890526450 | 31600 | 31400 | 31600 | 31400 | 1080 |
| 643 | 20240830 | 092300 | 1856491900 | 31450 | 31450 | 31450 | 31300 | 3150 |
| 644 | 20240830 | 092200 | 1757687050 | 31450 | 31550 | 31550 | 31450 | 1173 |
| 645 | 20240830 | 092100 | 1720766100 | 31500 | 31600 | 31600 | 31500 | 1063 |
| 646 | 20240830 | 092000 | 1687248050 | 31550 | 31550 | 31600 | 31550 | 1004 |
| 647 | 20240830 | 091900 | 1655563600 | 31550 | 31700 | 31800 | 31550 | 1526 |
| 648 | 20240830 | 091800 | 1607252200 | 31600 | 31600 | 31650 | 31500 | 6586 |
| 649 | 20240830 | 091700 | 1399159850 | 31600 | 31800 | 31850 | 31600 | 5005 |
| 650 | 20240830 | 091600 | 1240543050 | 31950 | 31850 | 31950 | 31800 | 679 |
| 651 | 20240830 | 091500 | 1218931700 | 31800 | 31800 | 31800 | 31700 | 1604 |
| 652 | 20240830 | 091400 | 1167966450 | 31750 | 31800 | 31800 | 31750 | 715 |
| 653 | 20240830 | 091300 | 1145260150 | 31750 | 31800 | 31850 | 31750 | 2924 |
| 654 | 20240830 | 091200 | 1052314850 | 31800 | 32200 | 32200 | 31800 | 4991 |
| 655 | 20240830 | 091100 | 892651300 | 32200 | 32100 | 32250 | 32100 | 1223 |
| 656 | 20240830 | 091000 | 853276450 | 32100 | 32200 | 32200 | 32050 | 693 |
| 657 | 20240830 | 090900 | 831006250 | 32050 | 32250 | 32250 | 32050 | 1621 |
| 658 | 20240830 | 090800 | 778885100 | 32250 | 32100 | 32350 | 32000 | 2465 |
| 659 | 20240830 | 090700 | 699426250 | 32100 | 31950 | 32100 | 31900 | 1630 |
| 660 | 20240830 | 090600 | 647256900 | 31950 | 31900 | 31950 | 31850 | 924 |
| 661 | 20240830 | 090500 | 617775300 | 31850 | 31900 | 32000 | 31850 | 1975 |
| 662 | 20240830 | 090400 | 554777500 | 31900 | 32050 | 32100 | 31900 | 2555 |
| 663 | 20240830 | 090300 | 473048750 | 32050 | 31900 | 32100 | 31900 | 1186 |
| 664 | 20240830 | 090200 | 435106000 | 31900 | 31850 | 32000 | 31750 | 2144 |
| 665 | 20240830 | 090100 | 366769400 | 31800 | 32250 | 32300 | 31700 | 5861 |
| 666 | 20240830 | 090000 | 179194100 | 32300 | 32200 | 32300 | 32000 | 5577 |