35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 200500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 1667 |
| 3 | 20240905 | 200400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20240905 | 200300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20240905 | 200200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20240905 | 200100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20240905 | 200000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20240905 | 195900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20240905 | 195800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20240905 | 195700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20240905 | 195600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20240905 | 195500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20240905 | 195400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20240905 | 195300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20240905 | 195200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20240905 | 195100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20240905 | 195000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20240905 | 194900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20240905 | 194800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20240905 | 194700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20240905 | 194600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20240905 | 194500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20240905 | 194400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20240905 | 194300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20240905 | 194200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20240905 | 194100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20240905 | 194000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20240905 | 193900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20240905 | 193800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20240905 | 193700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20240905 | 193600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20240905 | 193500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 1667 |
| 33 | 20240905 | 193400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20240905 | 193300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20240905 | 193200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20240905 | 193100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20240905 | 193000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20240905 | 192900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20240905 | 192800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20240905 | 192700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20240905 | 192600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20240905 | 192500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20240905 | 192400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20240905 | 192300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20240905 | 192200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20240905 | 192100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20240905 | 192000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20240905 | 191900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20240905 | 191800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20240905 | 191700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20240905 | 191600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20240905 | 191500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20240905 | 191400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20240905 | 191300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20240905 | 191200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20240905 | 191100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20240905 | 191000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20240905 | 190900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20240905 | 190800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20240905 | 190700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20240905 | 190600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20240905 | 190500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 1667 |
| 63 | 20240905 | 190400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20240905 | 190300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20240905 | 190200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20240905 | 190100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20240905 | 190000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20240905 | 185900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20240905 | 185800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20240905 | 185700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20240905 | 185600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20240905 | 185500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20240905 | 185400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20240905 | 185300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20240905 | 185200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20240905 | 185100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20240905 | 185000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20240905 | 184900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20240905 | 184800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20240905 | 184700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20240905 | 184600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20240905 | 184500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20240905 | 184400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20240905 | 184300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20240905 | 184200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20240905 | 184100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20240905 | 184000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20240905 | 183900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20240905 | 183800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20240905 | 183700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20240905 | 183600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20240905 | 183500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 1667 |
| 93 | 20240905 | 183400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20240905 | 183300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20240905 | 183200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20240905 | 183100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20240905 | 183000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20240905 | 182900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20240905 | 182800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20240905 | 182700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20240905 | 182600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20240905 | 182500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20240905 | 182400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20240905 | 182300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20240905 | 182200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20240905 | 182100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20240905 | 182000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20240905 | 181900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20240905 | 181800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20240905 | 181700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20240905 | 181600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20240905 | 181500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20240905 | 181400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20240905 | 181300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20240905 | 181200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20240905 | 181100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20240905 | 181000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20240905 | 180900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20240905 | 180800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20240905 | 180700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20240905 | 180600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20240905 | 180500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 1667 |
| 123 | 20240905 | 180400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20240905 | 180300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20240905 | 180200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20240905 | 180100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20240905 | 180000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20240905 | 175900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20240905 | 175800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20240905 | 175700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20240905 | 175600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20240905 | 175500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20240905 | 175400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20240905 | 175300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20240905 | 175200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20240905 | 175100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20240905 | 175000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20240905 | 174900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20240905 | 174800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20240905 | 174700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20240905 | 174600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20240905 | 174500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20240905 | 174400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20240905 | 174300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20240905 | 174200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20240905 | 174100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20240905 | 174000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20240905 | 173900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20240905 | 173800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20240905 | 173700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20240905 | 173600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20240905 | 173500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 1667 |
| 153 | 20240905 | 173400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20240905 | 173300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20240905 | 173200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20240905 | 173100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20240905 | 173000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20240905 | 172900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20240905 | 172800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20240905 | 172700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20240905 | 172600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20240905 | 172500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20240905 | 172400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20240905 | 172300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20240905 | 172200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20240905 | 172100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20240905 | 172000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20240905 | 171900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20240905 | 171800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20240905 | 171700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20240905 | 171600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20240905 | 171500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20240905 | 171400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20240905 | 171300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20240905 | 171200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20240905 | 171100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20240905 | 171000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20240905 | 170900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20240905 | 170800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20240905 | 170700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20240905 | 170600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20240905 | 170500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 1667 |
| 183 | 20240905 | 170400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20240905 | 170300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20240905 | 170200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20240905 | 170100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20240905 | 170000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20240905 | 165900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20240905 | 165800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20240905 | 165700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20240905 | 165600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20240905 | 165500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20240905 | 165400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20240905 | 165300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20240905 | 165200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20240905 | 165100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20240905 | 165000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20240905 | 164900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20240905 | 164800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20240905 | 164700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20240905 | 164600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20240905 | 164500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20240905 | 164400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20240905 | 164300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20240905 | 164200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20240905 | 164100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20240905 | 164000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20240905 | 163900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20240905 | 163800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20240905 | 163700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20240905 | 163600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20240905 | 163500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 1667 |
| 213 | 20240905 | 163400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20240905 | 163300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20240905 | 163200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20240905 | 163100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20240905 | 163000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20240905 | 162900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20240905 | 162800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20240905 | 162700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20240905 | 162600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20240905 | 162500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20240905 | 162400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20240905 | 162300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20240905 | 162200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20240905 | 162100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20240905 | 162000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20240905 | 161900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20240905 | 161800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 230 | 20240905 | 161700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20240905 | 161600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20240905 | 161500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 233 | 20240905 | 161400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20240905 | 161300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 235 | 20240905 | 161200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 236 | 20240905 | 161100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 237 | 20240905 | 161000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 238 | 20240905 | 160900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 239 | 20240905 | 160800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 240 | 20240905 | 160700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 241 | 20240905 | 160600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 242 | 20240905 | 160500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 1667 |
| 243 | 20240905 | 160400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 244 | 20240905 | 160300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 245 | 20240905 | 160200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 246 | 20240905 | 160100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 247 | 20240905 | 160000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 248 | 20240905 | 155900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 249 | 20240905 | 155800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 250 | 20240905 | 155700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 251 | 20240905 | 155600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 252 | 20240905 | 155500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 253 | 20240905 | 155400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 254 | 20240905 | 155300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 255 | 20240905 | 155200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 256 | 20240905 | 155100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 257 | 20240905 | 155000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 258 | 20240905 | 154900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 259 | 20240905 | 154800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 260 | 20240905 | 154700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 261 | 20240905 | 154600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 262 | 20240905 | 154500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 263 | 20240905 | 154400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 264 | 20240905 | 154300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 265 | 20240905 | 154200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 266 | 20240905 | 154100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 267 | 20240905 | 154000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 268 | 20240905 | 153900 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 269 | 20240905 | 153800 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 270 | 20240905 | 153700 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 271 | 20240905 | 153600 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 272 | 20240905 | 153500 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 1667 |
| 273 | 20240905 | 153400 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 274 | 20240905 | 153300 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 275 | 20240905 | 153200 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 276 | 20240905 | 153100 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 277 | 20240905 | 153000 | 9624718000 | 32100 | 32100 | 32100 | 32100 | 1667 |
| 278 | 20240905 | 152900 | 9571207300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 279 | 20240905 | 152800 | 9571207300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 280 | 20240905 | 152700 | 9571207300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 281 | 20240905 | 152600 | 9571207300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 282 | 20240905 | 152500 | 9571207300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 283 | 20240905 | 152400 | 9571207300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 284 | 20240905 | 152300 | 9571207300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 285 | 20240905 | 152200 | 9571207300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 286 | 20240905 | 152100 | 9571207300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 287 | 20240905 | 152000 | 9571207300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 288 | 20240905 | 151900 | 9571207300 | 32000 | 32000 | 32050 | 32000 | 601 |
| 289 | 20240905 | 151800 | 9551968700 | 32050 | 32050 | 32050 | 32000 | 183 |
| 290 | 20240905 | 151700 | 9546105950 | 32000 | 32000 | 32000 | 31950 | 451 |
| 291 | 20240905 | 151600 | 9531676200 | 31900 | 32000 | 32100 | 31900 | 3015 |
| 292 | 20240905 | 151500 | 9435324500 | 32000 | 31950 | 32000 | 31900 | 912 |
| 293 | 20240905 | 151400 | 9406178150 | 31950 | 32150 | 32150 | 31950 | 2127 |
| 294 | 20240905 | 151300 | 9337949650 | 32150 | 32200 | 32200 | 32150 | 493 |
| 295 | 20240905 | 151200 | 9322095300 | 32150 | 32150 | 32200 | 32150 | 402 |
| 296 | 20240905 | 151100 | 9309165800 | 32200 | 32250 | 32250 | 32200 | 1167 |
| 297 | 20240905 | 151000 | 9271578350 | 32200 | 32400 | 32400 | 32200 | 1565 |
| 298 | 20240905 | 150900 | 9221114400 | 32400 | 32450 | 32450 | 32300 | 750 |
| 299 | 20240905 | 150800 | 9196822100 | 32400 | 32400 | 32450 | 32350 | 1094 |
| 300 | 20240905 | 150700 | 9161360750 | 32400 | 32450 | 32450 | 32350 | 911 |
| 301 | 20240905 | 150600 | 9131834750 | 32450 | 32350 | 32450 | 32300 | 3233 |
| 302 | 20240905 | 150500 | 9027183450 | 32350 | 32350 | 32400 | 32300 | 1356 |
| 303 | 20240905 | 150400 | 8983321700 | 32350 | 32300 | 32350 | 32250 | 1626 |
| 304 | 20240905 | 150300 | 8930771400 | 32250 | 32200 | 32250 | 32050 | 1635 |
| 305 | 20240905 | 150200 | 8878091750 | 32200 | 32050 | 32200 | 32000 | 2584 |
| 306 | 20240905 | 150100 | 8795174400 | 32050 | 31900 | 32050 | 31900 | 2541 |
| 307 | 20240905 | 150000 | 8713946850 | 31850 | 31800 | 31900 | 31800 | 3220 |
| 308 | 20240905 | 145900 | 8611434250 | 31800 | 31800 | 31800 | 31750 | 616 |
| 309 | 20240905 | 145800 | 8591859000 | 31750 | 31800 | 31800 | 31750 | 471 |
| 310 | 20240905 | 145700 | 8576888300 | 31800 | 31800 | 31800 | 31800 | 203 |
| 311 | 20240905 | 145600 | 8570432900 | 31800 | 31800 | 31800 | 31750 | 262 |
| 312 | 20240905 | 145500 | 8562103800 | 31750 | 31750 | 31800 | 31750 | 222 |
| 313 | 20240905 | 145400 | 8555045550 | 31800 | 31700 | 31800 | 31700 | 795 |
| 314 | 20240905 | 145300 | 8529810150 | 31700 | 31750 | 31750 | 31700 | 57 |
| 315 | 20240905 | 145200 | 8528001750 | 31750 | 31750 | 31750 | 31750 | 5 |
| 316 | 20240905 | 145100 | 8527843000 | 31750 | 31750 | 31750 | 31700 | 95 |
| 317 | 20240905 | 145000 | 8524829000 | 31700 | 31700 | 31750 | 31700 | 175 |
| 318 | 20240905 | 144900 | 8519280500 | 31750 | 31750 | 31750 | 31700 | 175 |
| 319 | 20240905 | 144800 | 8513725750 | 31750 | 31700 | 31750 | 31700 | 178 |
| 320 | 20240905 | 144700 | 8508082200 | 31700 | 31750 | 31750 | 31700 | 81 |
| 321 | 20240905 | 144600 | 8505514450 | 31750 | 31750 | 31750 | 31750 | 19 |
| 322 | 20240905 | 144500 | 8504911200 | 31700 | 31700 | 31700 | 31700 | 10 |
| 323 | 20240905 | 144400 | 8504594200 | 31700 | 31700 | 31750 | 31700 | 470 |
| 324 | 20240905 | 144300 | 8489694250 | 31700 | 31750 | 31750 | 31700 | 14 |
| 325 | 20240905 | 144200 | 8489250200 | 31750 | 31750 | 31750 | 31750 | 191 |
| 326 | 20240905 | 144100 | 8483185950 | 31750 | 31750 | 31800 | 31750 | 155 |
| 327 | 20240905 | 144000 | 8478263550 | 31750 | 31800 | 31800 | 31750 | 691 |
| 328 | 20240905 | 143900 | 8456323800 | 31800 | 31750 | 31800 | 31750 | 29 |
| 329 | 20240905 | 143800 | 8455402100 | 31750 | 31800 | 31800 | 31750 | 231 |
| 330 | 20240905 | 143700 | 8448058500 | 31750 | 31750 | 31800 | 31750 | 282 |
| 331 | 20240905 | 143600 | 8439103750 | 31750 | 31750 | 31750 | 31650 | 1318 |
| 332 | 20240905 | 143500 | 8397269650 | 31750 | 31800 | 31800 | 31750 | 668 |
| 333 | 20240905 | 143400 | 8376040600 | 31800 | 31650 | 31800 | 31650 | 2330 |
| 334 | 20240905 | 143300 | 8302091350 | 31650 | 31650 | 31650 | 31650 | 152 |
| 335 | 20240905 | 143200 | 8297280550 | 31650 | 31550 | 31650 | 31550 | 202 |
| 336 | 20240905 | 143100 | 8290896600 | 31600 | 31500 | 31600 | 31500 | 717 |
| 337 | 20240905 | 143000 | 8268257100 | 31450 | 31500 | 31550 | 31450 | 595 |
| 338 | 20240905 | 142900 | 8249534350 | 31500 | 31500 | 31500 | 31500 | 232 |
| 339 | 20240905 | 142800 | 8242226350 | 31500 | 31550 | 31550 | 31500 | 404 |
| 340 | 20240905 | 142700 | 8229481750 | 31550 | 31500 | 31550 | 31500 | 40 |
| 341 | 20240905 | 142600 | 8228219900 | 31550 | 31450 | 31550 | 31450 | 209 |
| 342 | 20240905 | 142500 | 8221641250 | 31600 | 31600 | 31600 | 31600 | 67 |
| 343 | 20240905 | 142400 | 8219524050 | 31350 | 31600 | 31600 | 31350 | 2055 |
| 344 | 20240905 | 142300 | 8154905050 | 31600 | 31600 | 31600 | 31600 | 213 |
| 345 | 20240905 | 142200 | 8148174250 | 31600 | 31550 | 31600 | 31550 | 18 |
| 346 | 20240905 | 142100 | 8147606100 | 31550 | 31500 | 31550 | 31500 | 356 |
| 347 | 20240905 | 142000 | 8136389450 | 31550 | 31600 | 31600 | 31550 | 362 |
| 348 | 20240905 | 141900 | 8124961050 | 31600 | 31600 | 31600 | 31500 | 448 |
| 349 | 20240905 | 141800 | 8110833100 | 31500 | 31550 | 31550 | 31500 | 607 |
| 350 | 20240905 | 141700 | 8091702500 | 31550 | 31600 | 31600 | 31550 | 474 |
| 351 | 20240905 | 141600 | 8076729900 | 31550 | 31550 | 31600 | 31550 | 186 |
| 352 | 20240905 | 141500 | 8070859850 | 31550 | 31550 | 31600 | 31550 | 889 |
| 353 | 20240905 | 141400 | 8042797350 | 31550 | 31500 | 31550 | 31500 | 427 |
| 354 | 20240905 | 141300 | 8029345850 | 31500 | 31500 | 31500 | 31500 | 72 |
| 355 | 20240905 | 141200 | 8027077850 | 31500 | 31400 | 31500 | 31400 | 2950 |
| 356 | 20240905 | 141100 | 7934328950 | 31300 | 31400 | 31400 | 31300 | 1334 |
| 357 | 20240905 | 141000 | 7892507000 | 31400 | 31400 | 31450 | 31350 | 361 |
| 358 | 20240905 | 140900 | 7881163700 | 31400 | 31400 | 31450 | 31400 | 565 |
| 359 | 20240905 | 140800 | 7863403350 | 31400 | 31400 | 31450 | 31350 | 2182 |
| 360 | 20240905 | 140700 | 7794889250 | 31400 | 31450 | 31450 | 31400 | 288 |
| 361 | 20240905 | 140600 | 7785840300 | 31450 | 31500 | 31500 | 31400 | 2805 |
| 362 | 20240905 | 140500 | 7697738850 | 31500 | 31450 | 31500 | 31400 | 2554 |
| 363 | 20240905 | 140400 | 7617402050 | 31450 | 31450 | 31450 | 31450 | 166 |
| 364 | 20240905 | 140300 | 7612181350 | 31450 | 31500 | 31550 | 31450 | 1177 |
| 365 | 20240905 | 140200 | 7575105750 | 31500 | 31500 | 31500 | 31500 | 1532 |
| 366 | 20240905 | 140100 | 7526847750 | 31500 | 31550 | 31550 | 31500 | 266 |
| 367 | 20240905 | 140000 | 7518467800 | 31550 | 31600 | 31600 | 31550 | 1542 |
| 368 | 20240905 | 135900 | 7469810900 | 31600 | 31650 | 31650 | 31600 | 1013 |
| 369 | 20240905 | 135800 | 7437785850 | 31650 | 31600 | 31650 | 31600 | 556 |
| 370 | 20240905 | 135700 | 7420214150 | 31550 | 31600 | 31600 | 31550 | 654 |
| 371 | 20240905 | 135600 | 7399558000 | 31650 | 31600 | 31650 | 31600 | 343 |
| 372 | 20240905 | 135500 | 7388702500 | 31600 | 31650 | 31650 | 31600 | 148 |
| 373 | 20240905 | 135400 | 7384018400 | 31650 | 31650 | 31650 | 31600 | 190 |
| 374 | 20240905 | 135300 | 7378005700 | 31650 | 31650 | 31650 | 31650 | 632 |
| 375 | 20240905 | 135200 | 7358002900 | 31650 | 31650 | 31650 | 31650 | 394 |
| 376 | 20240905 | 135100 | 7345532800 | 31600 | 31600 | 31600 | 31550 | 2796 |
| 377 | 20240905 | 135000 | 7257241300 | 31600 | 31550 | 31600 | 31500 | 434 |
| 378 | 20240905 | 134900 | 7243533500 | 31500 | 31550 | 31550 | 31450 | 1727 |
| 379 | 20240905 | 134800 | 7189202350 | 31550 | 31500 | 31550 | 31450 | 1455 |
| 380 | 20240905 | 134700 | 7143377100 | 31500 | 31450 | 31500 | 31450 | 638 |
| 381 | 20240905 | 134600 | 7123295550 | 31450 | 31450 | 31450 | 31450 | 278 |
| 382 | 20240905 | 134500 | 7114552450 | 31450 | 31450 | 31500 | 31450 | 370 |
| 383 | 20240905 | 134400 | 7102901850 | 31450 | 31450 | 31450 | 31450 | 1691 |
| 384 | 20240905 | 134300 | 7049719900 | 31450 | 31550 | 31550 | 31450 | 623 |
| 385 | 20240905 | 134200 | 7030095050 | 31500 | 31550 | 31550 | 31500 | 140 |
| 386 | 20240905 | 134100 | 7025680550 | 31600 | 31600 | 31600 | 31600 | 9 |
| 387 | 20240905 | 134000 | 7025396150 | 31600 | 31550 | 31600 | 31550 | 260 |
| 388 | 20240905 | 133900 | 7017180600 | 31500 | 31600 | 31600 | 31500 | 261 |
| 389 | 20240905 | 133800 | 7008943700 | 31600 | 31600 | 31650 | 31600 | 191 |
| 390 | 20240905 | 133700 | 7002905700 | 31600 | 31600 | 31600 | 31600 | 56 |
| 391 | 20240905 | 133600 | 7001136100 | 31600 | 31550 | 31600 | 31550 | 107 |
| 392 | 20240905 | 133500 | 6997756450 | 31600 | 31550 | 31650 | 31550 | 623 |
| 393 | 20240905 | 133400 | 6978076000 | 31600 | 31650 | 31650 | 31550 | 309 |
| 394 | 20240905 | 133300 | 6968311650 | 31650 | 31700 | 31700 | 31650 | 1274 |
| 395 | 20240905 | 133200 | 6927949050 | 31750 | 31750 | 31750 | 31750 | 572 |
| 396 | 20240905 | 133100 | 6909788050 | 31750 | 31750 | 31750 | 31750 | 336 |
| 397 | 20240905 | 133000 | 6899120050 | 31750 | 31750 | 31750 | 31700 | 349 |
| 398 | 20240905 | 132900 | 6888039750 | 31750 | 31750 | 31750 | 31750 | 122 |
| 399 | 20240905 | 132800 | 6884166250 | 31750 | 31800 | 31900 | 31750 | 1045 |
| 400 | 20240905 | 132700 | 6850978550 | 31900 | 31800 | 31900 | 31800 | 221 |
| 401 | 20240905 | 132600 | 6843938850 | 31750 | 31800 | 31850 | 31750 | 203 |
| 402 | 20240905 | 132500 | 6837482900 | 31800 | 31850 | 31900 | 31800 | 1164 |
| 403 | 20240905 | 132400 | 6800455400 | 31850 | 31800 | 31850 | 31800 | 196 |
| 404 | 20240905 | 132300 | 6794219150 | 31850 | 31800 | 31850 | 31800 | 76 |
| 405 | 20240905 | 132200 | 6791802300 | 31850 | 31800 | 31850 | 31800 | 103 |
| 406 | 20240905 | 132100 | 6788525800 | 31800 | 31800 | 31850 | 31800 | 102 |
| 407 | 20240905 | 132000 | 6785279850 | 31800 | 31750 | 31800 | 31750 | 391 |
| 408 | 20240905 | 131900 | 6772849200 | 31750 | 31650 | 31800 | 31650 | 1214 |
| 409 | 20240905 | 131800 | 6734310500 | 31650 | 31650 | 31700 | 31650 | 198 |
| 410 | 20240905 | 131700 | 6728037850 | 31700 | 31700 | 31700 | 31700 | 104 |
| 411 | 20240905 | 131600 | 6724741050 | 31650 | 31600 | 31750 | 31600 | 791 |
| 412 | 20240905 | 131500 | 6699672200 | 31600 | 31600 | 31700 | 31600 | 1242 |
| 413 | 20240905 | 131400 | 6660392600 | 31550 | 31550 | 31550 | 31550 | 131 |
| 414 | 20240905 | 131300 | 6656259550 | 31550 | 31550 | 31600 | 31550 | 332 |
| 415 | 20240905 | 131200 | 6645775650 | 31550 | 31500 | 31550 | 31450 | 237 |
| 416 | 20240905 | 131100 | 6638301700 | 31500 | 31450 | 31550 | 31450 | 828 |
| 417 | 20240905 | 131000 | 6612225650 | 31450 | 31500 | 31550 | 31450 | 806 |
| 418 | 20240905 | 130900 | 6586835150 | 31550 | 31550 | 31550 | 31550 | 34 |
| 419 | 20240905 | 130800 | 6585762450 | 31500 | 31500 | 31500 | 31500 | 229 |
| 420 | 20240905 | 130700 | 6578548950 | 31500 | 31500 | 31500 | 31500 | 309 |
| 421 | 20240905 | 130600 | 6568815450 | 31500 | 31500 | 31500 | 31500 | 267 |
| 422 | 20240905 | 130500 | 6560404950 | 31450 | 31500 | 31500 | 31450 | 439 |
| 423 | 20240905 | 130400 | 6546576700 | 31400 | 31450 | 31500 | 31400 | 1943 |
| 424 | 20240905 | 130300 | 6485505100 | 31400 | 31400 | 31500 | 31350 | 628 |
| 425 | 20240905 | 130200 | 6465774050 | 31400 | 31500 | 31500 | 31400 | 463 |
| 426 | 20240905 | 130100 | 6451228300 | 31400 | 31500 | 31500 | 31400 | 692 |
| 427 | 20240905 | 130000 | 6429463600 | 31400 | 31350 | 31500 | 31350 | 1030 |
| 428 | 20240905 | 125900 | 6397115150 | 31350 | 31400 | 31400 | 31300 | 1042 |
| 429 | 20240905 | 125800 | 6364448650 | 31350 | 31400 | 31400 | 31350 | 2342 |
| 430 | 20240905 | 125700 | 6290967800 | 31400 | 31450 | 31450 | 31400 | 540 |
| 431 | 20240905 | 125600 | 6274000150 | 31450 | 31450 | 31450 | 31450 | 111 |
| 432 | 20240905 | 125500 | 6270509200 | 31450 | 31450 | 31450 | 31400 | 1001 |
| 433 | 20240905 | 125400 | 6239028250 | 31450 | 31450 | 31450 | 31450 | 593 |
| 434 | 20240905 | 125300 | 6220378400 | 31500 | 31500 | 31550 | 31450 | 1172 |
| 435 | 20240905 | 125200 | 6183493800 | 31550 | 31450 | 31550 | 31450 | 579 |
| 436 | 20240905 | 125100 | 6165270150 | 31500 | 31550 | 31550 | 31450 | 504 |
| 437 | 20240905 | 125000 | 6149392000 | 31500 | 31550 | 31600 | 31500 | 2107 |
| 438 | 20240905 | 124900 | 6082980150 | 31550 | 31650 | 31650 | 31550 | 198 |
| 439 | 20240905 | 124800 | 6076721200 | 31650 | 31550 | 31650 | 31550 | 338 |
| 440 | 20240905 | 124700 | 6066033450 | 31600 | 31700 | 31700 | 31550 | 442 |
| 441 | 20240905 | 124600 | 6052072050 | 31700 | 31700 | 31700 | 31650 | 251 |
| 442 | 20240905 | 124500 | 6044118900 | 31700 | 31700 | 31750 | 31650 | 826 |
| 443 | 20240905 | 124400 | 6017929800 | 31750 | 31750 | 31750 | 31650 | 832 |
| 444 | 20240905 | 124300 | 5991534650 | 31700 | 31700 | 31700 | 31650 | 1023 |
| 445 | 20240905 | 124200 | 5959106050 | 31600 | 31700 | 31700 | 31600 | 178 |
| 446 | 20240905 | 124100 | 5953469200 | 31700 | 31650 | 31700 | 31550 | 379 |
| 447 | 20240905 | 124000 | 5941470100 | 31650 | 31600 | 31700 | 31550 | 2015 |
| 448 | 20240905 | 123900 | 5877877450 | 31550 | 31550 | 31600 | 31550 | 134 |
| 449 | 20240905 | 123800 | 5873644400 | 31550 | 31650 | 31650 | 31550 | 430 |
| 450 | 20240905 | 123700 | 5860053700 | 31650 | 31600 | 31650 | 31600 | 130 |
| 451 | 20240905 | 123600 | 5855939950 | 31600 | 31650 | 31650 | 31600 | 118 |
| 452 | 20240905 | 123500 | 5852207500 | 31650 | 31650 | 31700 | 31650 | 828 |
| 453 | 20240905 | 123400 | 5825993900 | 31600 | 31650 | 31650 | 31600 | 208 |
| 454 | 20240905 | 123300 | 5819418850 | 31650 | 31650 | 31650 | 31600 | 471 |
| 455 | 20240905 | 123200 | 5804514150 | 31600 | 31600 | 31600 | 31600 | 73 |
| 456 | 20240905 | 123100 | 5802207350 | 31650 | 31650 | 31650 | 31650 | 60 |
| 457 | 20240905 | 123000 | 5800308350 | 31700 | 31650 | 31700 | 31650 | 256 |
| 458 | 20240905 | 122900 | 5792194250 | 31600 | 31650 | 31650 | 31600 | 2660 |
| 459 | 20240905 | 122800 | 5708096450 | 31650 | 31700 | 31700 | 31650 | 45 |
| 460 | 20240905 | 122700 | 5706671200 | 31700 | 31700 | 31700 | 31700 | 87 |
| 461 | 20240905 | 122600 | 5703913300 | 31700 | 31700 | 31700 | 31700 | 1 |
| 462 | 20240905 | 122500 | 5703881600 | 31750 | 31700 | 31750 | 31700 | 242 |
| 463 | 20240905 | 122400 | 5696201900 | 31700 | 31700 | 31700 | 31700 | 62 |
| 464 | 20240905 | 122300 | 5694236500 | 31700 | 31700 | 31700 | 31650 | 1513 |
| 465 | 20240905 | 122200 | 5646289450 | 31700 | 31750 | 31750 | 31700 | 973 |
| 466 | 20240905 | 122100 | 5615398800 | 31750 | 31800 | 31800 | 31750 | 170 |
| 467 | 20240905 | 122000 | 5610000100 | 31800 | 31800 | 31850 | 31750 | 189 |
| 468 | 20240905 | 121900 | 5603985450 | 31800 | 31800 | 31800 | 31750 | 182 |
| 469 | 20240905 | 121800 | 5598198950 | 31800 | 31800 | 31800 | 31800 | 1081 |
| 470 | 20240905 | 121700 | 5563823150 | 31850 | 31900 | 31900 | 31850 | 144 |
| 471 | 20240905 | 121600 | 5559235200 | 31900 | 31900 | 31900 | 31900 | 20 |
| 472 | 20240905 | 121500 | 5558597200 | 31850 | 31950 | 31950 | 31850 | 171 |
| 473 | 20240905 | 121400 | 5553133850 | 31900 | 31950 | 31950 | 31900 | 44 |
| 474 | 20240905 | 121300 | 5551728800 | 31900 | 31950 | 31950 | 31900 | 85 |
| 475 | 20240905 | 121200 | 5549014700 | 31950 | 31950 | 31950 | 31900 | 307 |
| 476 | 20240905 | 121100 | 5539208100 | 31950 | 31900 | 31950 | 31800 | 658 |
| 477 | 20240905 | 121000 | 5518210950 | 31900 | 31850 | 31900 | 31850 | 185 |
| 478 | 20240905 | 120900 | 5512313400 | 31850 | 31900 | 31900 | 31850 | 791 |
| 479 | 20240905 | 120800 | 5487096300 | 31950 | 31950 | 31950 | 31950 | 168 |
| 480 | 20240905 | 120700 | 5481728700 | 31950 | 31950 | 31950 | 31900 | 95 |
| 481 | 20240905 | 120600 | 5478694200 | 31950 | 31900 | 31950 | 31900 | 105 |
| 482 | 20240905 | 120500 | 5475339700 | 31950 | 31950 | 31950 | 31950 | 565 |
| 483 | 20240905 | 120400 | 5457287950 | 31950 | 31950 | 31950 | 31950 | 352 |
| 484 | 20240905 | 120300 | 5446041550 | 31950 | 31950 | 31950 | 31950 | 90 |
| 485 | 20240905 | 120200 | 5443166050 | 31950 | 31950 | 31950 | 31950 | 321 |
| 486 | 20240905 | 120100 | 5432910100 | 31950 | 32000 | 32000 | 31950 | 83 |
| 487 | 20240905 | 120000 | 5430256700 | 32000 | 32000 | 32000 | 32000 | 135 |
| 488 | 20240905 | 115900 | 5425936700 | 32000 | 32000 | 32000 | 32000 | 47 |
| 489 | 20240905 | 115800 | 5424432700 | 32000 | 32000 | 32000 | 31950 | 60 |
| 490 | 20240905 | 115700 | 5422513200 | 32000 | 31900 | 32000 | 31900 | 1355 |
| 491 | 20240905 | 115600 | 5379213100 | 31950 | 31900 | 31950 | 31900 | 33 |
| 492 | 20240905 | 115500 | 5378159350 | 31900 | 31850 | 31900 | 31850 | 391 |
| 493 | 20240905 | 115400 | 5365687550 | 31850 | 31800 | 31850 | 31800 | 18 |
| 494 | 20240905 | 115300 | 5365115100 | 31800 | 31850 | 31850 | 31800 | 32 |
| 495 | 20240905 | 115200 | 5364096550 | 31800 | 31800 | 31800 | 31800 | 0 |
| 496 | 20240905 | 115100 | 5364096550 | 31800 | 31850 | 31850 | 31800 | 71 |
| 497 | 20240905 | 115000 | 5361836750 | 31850 | 31850 | 31900 | 31850 | 549 |
| 498 | 20240905 | 114900 | 5344325750 | 31900 | 31900 | 31900 | 31900 | 265 |
| 499 | 20240905 | 114800 | 5335872250 | 31900 | 31800 | 31900 | 31800 | 217 |
| 500 | 20240905 | 114700 | 5328950650 | 31900 | 31800 | 31900 | 31800 | 254 |
| 501 | 20240905 | 114600 | 5320859700 | 31800 | 31900 | 31900 | 31800 | 63 |
| 502 | 20240905 | 114500 | 5318856200 | 31900 | 31750 | 31900 | 31750 | 211 |
| 503 | 20240905 | 114400 | 5312150800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 504 | 20240905 | 114300 | 5312150800 | 31750 | 31750 | 31750 | 31750 | 23 |
| 505 | 20240905 | 114200 | 5311420550 | 31700 | 31700 | 31700 | 31700 | 279 |
| 506 | 20240905 | 114100 | 5302576250 | 31700 | 31750 | 31750 | 31700 | 110 |
| 507 | 20240905 | 114000 | 5299085650 | 31750 | 31850 | 31950 | 31750 | 261 |
| 508 | 20240905 | 113900 | 5290767050 | 31800 | 31850 | 31900 | 31800 | 63 |
| 509 | 20240905 | 113800 | 5288761350 | 31850 | 31850 | 31850 | 31800 | 82 |
| 510 | 20240905 | 113700 | 5286151000 | 31900 | 31850 | 31900 | 31850 | 478 |
| 511 | 20240905 | 113600 | 5270925600 | 31900 | 31900 | 31950 | 31900 | 151 |
| 512 | 20240905 | 113500 | 5266106650 | 31950 | 31950 | 32000 | 31900 | 1797 |
| 513 | 20240905 | 113400 | 5208705350 | 31950 | 31950 | 32000 | 31900 | 879 |
| 514 | 20240905 | 113300 | 5180604300 | 31900 | 31850 | 31900 | 31850 | 1567 |
| 515 | 20240905 | 113200 | 5130692000 | 31800 | 31800 | 31800 | 31750 | 218 |
| 516 | 20240905 | 113100 | 5123759650 | 31750 | 31700 | 31750 | 31700 | 824 |
| 517 | 20240905 | 113000 | 5097615900 | 31700 | 31600 | 31700 | 31600 | 384 |
| 518 | 20240905 | 112900 | 5085454750 | 31650 | 31550 | 31650 | 31500 | 1008 |
| 519 | 20240905 | 112800 | 5053654650 | 31550 | 31550 | 31550 | 31550 | 317 |
| 520 | 20240905 | 112700 | 5043653300 | 31550 | 31600 | 31600 | 31500 | 1132 |
| 521 | 20240905 | 112600 | 5007952300 | 31600 | 31600 | 31650 | 31600 | 140 |
| 522 | 20240905 | 112500 | 5003528200 | 31600 | 31650 | 31650 | 31600 | 309 |
| 523 | 20240905 | 112400 | 4993757350 | 31600 | 31650 | 31650 | 31600 | 400 |
| 524 | 20240905 | 112300 | 4981115850 | 31650 | 31650 | 31650 | 31600 | 403 |
| 525 | 20240905 | 112200 | 4968361950 | 31600 | 31550 | 31650 | 31550 | 1290 |
| 526 | 20240905 | 112100 | 4927604300 | 31500 | 31500 | 31550 | 31450 | 1470 |
| 527 | 20240905 | 112000 | 4881308000 | 31450 | 31550 | 31600 | 31450 | 3362 |
| 528 | 20240905 | 111900 | 4775381950 | 31600 | 31550 | 31600 | 31550 | 762 |
| 529 | 20240905 | 111800 | 4751340300 | 31550 | 31650 | 31650 | 31550 | 1070 |
| 530 | 20240905 | 111700 | 4717547400 | 31650 | 31650 | 31700 | 31600 | 544 |
| 531 | 20240905 | 111600 | 4700344500 | 31650 | 31700 | 31700 | 31650 | 651 |
| 532 | 20240905 | 111500 | 4679730200 | 31700 | 31750 | 31800 | 31700 | 655 |
| 533 | 20240905 | 111400 | 4658937050 | 31750 | 31800 | 31800 | 31750 | 32 |
| 534 | 20240905 | 111300 | 4657921000 | 31750 | 31800 | 31800 | 31750 | 402 |
| 535 | 20240905 | 111200 | 4645153200 | 31800 | 31800 | 31800 | 31750 | 1632 |
| 536 | 20240905 | 111100 | 4593283600 | 31750 | 31750 | 31750 | 31700 | 642 |
| 537 | 20240905 | 111000 | 4572900850 | 31650 | 31750 | 31850 | 31650 | 1536 |
| 538 | 20240905 | 110900 | 4524212000 | 31700 | 31750 | 31750 | 31700 | 2098 |
| 539 | 20240905 | 110800 | 4457672450 | 31700 | 31800 | 31800 | 31700 | 4797 |
| 540 | 20240905 | 110700 | 4305216000 | 31800 | 31850 | 31900 | 31800 | 826 |
| 541 | 20240905 | 110600 | 4278931250 | 31850 | 31800 | 31900 | 31800 | 280 |
| 542 | 20240905 | 110500 | 4270015800 | 31850 | 31850 | 31900 | 31800 | 1423 |
| 543 | 20240905 | 110400 | 4224756950 | 31850 | 31950 | 31950 | 31850 | 1726 |
| 544 | 20240905 | 110300 | 4169727500 | 31950 | 31950 | 31950 | 31950 | 886 |
| 545 | 20240905 | 110200 | 4141419800 | 32000 | 32050 | 32050 | 31950 | 1219 |
| 546 | 20240905 | 110100 | 4102426350 | 32150 | 32150 | 32150 | 32150 | 31 |
| 547 | 20240905 | 110000 | 4101429700 | 32100 | 32150 | 32200 | 32100 | 334 |
| 548 | 20240905 | 105900 | 4090688500 | 32000 | 32250 | 32250 | 32000 | 290 |
| 549 | 20240905 | 105800 | 4081381550 | 32250 | 32200 | 32250 | 32050 | 296 |
| 550 | 20240905 | 105700 | 4071860000 | 32200 | 32200 | 32250 | 32150 | 242 |
| 551 | 20240905 | 105600 | 4064066400 | 32250 | 32050 | 32250 | 32000 | 407 |
| 552 | 20240905 | 105500 | 4050978400 | 32050 | 32150 | 32200 | 32050 | 274 |
| 553 | 20240905 | 105400 | 4042162550 | 32150 | 32150 | 32150 | 31950 | 247 |
| 554 | 20240905 | 105300 | 4034228300 | 31950 | 32100 | 32150 | 31950 | 341 |
| 555 | 20240905 | 105200 | 4023281250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 556 | 20240905 | 105100 | 4023281250 | 32200 | 31900 | 32200 | 31850 | 311 |
| 557 | 20240905 | 105000 | 4013347850 | 31800 | 32000 | 32000 | 31800 | 4760 |
| 558 | 20240905 | 104900 | 3861507750 | 32000 | 32000 | 32100 | 32000 | 595 |
| 559 | 20240905 | 104800 | 3842457450 | 32000 | 32000 | 32050 | 32000 | 202 |
| 560 | 20240905 | 104700 | 3835992450 | 32000 | 32100 | 32100 | 32000 | 2037 |
| 561 | 20240905 | 104600 | 3770710250 | 32100 | 32250 | 32250 | 32100 | 625 |
| 562 | 20240905 | 104500 | 3750613950 | 32250 | 32250 | 32250 | 32200 | 721 |
| 563 | 20240905 | 104400 | 3727378450 | 32200 | 32200 | 32200 | 32200 | 131 |
| 564 | 20240905 | 104300 | 3723160250 | 32200 | 32250 | 32250 | 32200 | 471 |
| 565 | 20240905 | 104200 | 3707993750 | 32250 | 32250 | 32250 | 32250 | 407 |
| 566 | 20240905 | 104100 | 3694868000 | 32250 | 32250 | 32300 | 32250 | 257 |
| 567 | 20240905 | 104000 | 3686573800 | 32250 | 32200 | 32250 | 32200 | 283 |
| 568 | 20240905 | 103900 | 3677449100 | 32150 | 32100 | 32150 | 32100 | 184 |
| 569 | 20240905 | 103800 | 3671539450 | 32150 | 32100 | 32150 | 32100 | 435 |
| 570 | 20240905 | 103700 | 3657554550 | 32100 | 32100 | 32150 | 32100 | 257 |
| 571 | 20240905 | 103600 | 3649304100 | 32100 | 32150 | 32150 | 32100 | 240 |
| 572 | 20240905 | 103500 | 3641590700 | 32100 | 32100 | 32150 | 32100 | 455 |
| 573 | 20240905 | 103400 | 3626964550 | 32150 | 32100 | 32150 | 32100 | 126 |
| 574 | 20240905 | 103300 | 3622919200 | 32100 | 32150 | 32150 | 32100 | 598 |
| 575 | 20240905 | 103200 | 3603718400 | 32150 | 32150 | 32150 | 32100 | 367 |
| 576 | 20240905 | 103100 | 3591921800 | 32200 | 32100 | 32200 | 32100 | 434 |
| 577 | 20240905 | 103000 | 3577953400 | 32150 | 32150 | 32150 | 32150 | 225 |
| 578 | 20240905 | 102900 | 3570719650 | 32150 | 32150 | 32150 | 32100 | 95 |
| 579 | 20240905 | 102800 | 3567665650 | 32150 | 32200 | 32200 | 32150 | 952 |
| 580 | 20240905 | 102700 | 3537056150 | 32200 | 32200 | 32350 | 32200 | 471 |
| 581 | 20240905 | 102600 | 3521849800 | 32200 | 32200 | 32200 | 32200 | 80 |
| 582 | 20240905 | 102500 | 3519273800 | 32200 | 32200 | 32300 | 32200 | 188 |
| 583 | 20240905 | 102400 | 3513205450 | 32200 | 32250 | 32250 | 32150 | 748 |
| 584 | 20240905 | 102300 | 3489121900 | 32250 | 32200 | 32250 | 32200 | 525 |
| 585 | 20240905 | 102200 | 3472202000 | 32250 | 32250 | 32250 | 32200 | 20 |
| 586 | 20240905 | 102100 | 3471557500 | 32300 | 32250 | 32300 | 32250 | 273 |
| 587 | 20240905 | 102000 | 3462751600 | 32200 | 32200 | 32350 | 32200 | 799 |
| 588 | 20240905 | 101900 | 3437004450 | 32200 | 32300 | 32350 | 32200 | 198 |
| 589 | 20240905 | 101800 | 3430616100 | 32300 | 32250 | 32300 | 32200 | 135 |
| 590 | 20240905 | 101700 | 3426265350 | 32250 | 32250 | 32250 | 32250 | 11 |
| 591 | 20240905 | 101600 | 3425910600 | 32250 | 32250 | 32300 | 32250 | 408 |
| 592 | 20240905 | 101500 | 3412745450 | 32250 | 32350 | 32350 | 32250 | 129 |
| 593 | 20240905 | 101400 | 3408572600 | 32250 | 32250 | 32250 | 32250 | 150 |
| 594 | 20240905 | 101300 | 3403735100 | 32250 | 32350 | 32350 | 32200 | 325 |
| 595 | 20240905 | 101200 | 3393259200 | 32350 | 32250 | 32350 | 32200 | 602 |
| 596 | 20240905 | 101100 | 3373828450 | 32250 | 32300 | 32300 | 32250 | 221 |
| 597 | 20240905 | 101000 | 3366701000 | 32250 | 32250 | 32300 | 32250 | 1319 |
| 598 | 20240905 | 100900 | 3324151600 | 32200 | 32250 | 32250 | 32200 | 518 |
| 599 | 20240905 | 100800 | 3307450650 | 32200 | 32300 | 32350 | 32200 | 3570 |
| 600 | 20240905 | 100700 | 3192319800 | 32350 | 32350 | 32350 | 32250 | 66 |
| 601 | 20240905 | 100600 | 3190185450 | 32350 | 32250 | 32350 | 32250 | 492 |
| 602 | 20240905 | 100500 | 3174288250 | 32300 | 32350 | 32400 | 32250 | 984 |
| 603 | 20240905 | 100400 | 3142503850 | 32350 | 32400 | 32400 | 32350 | 290 |
| 604 | 20240905 | 100300 | 3133119600 | 32400 | 32450 | 32450 | 32400 | 278 |
| 605 | 20240905 | 100200 | 3124107550 | 32450 | 32500 | 32500 | 32400 | 956 |
| 606 | 20240905 | 100100 | 3093091050 | 32550 | 32550 | 32600 | 32500 | 1068 |
| 607 | 20240905 | 100000 | 3058358600 | 32550 | 32650 | 32700 | 32550 | 754 |
| 608 | 20240905 | 095900 | 3033767550 | 32550 | 32500 | 32700 | 32500 | 773 |
| 609 | 20240905 | 095800 | 3008560300 | 32550 | 32550 | 32550 | 32550 | 291 |
| 610 | 20240905 | 095700 | 2999088250 | 32550 | 32550 | 32600 | 32550 | 24 |
| 611 | 20240905 | 095600 | 2998307000 | 32500 | 32650 | 32800 | 32500 | 4770 |
| 612 | 20240905 | 095500 | 2842703450 | 32650 | 32550 | 32700 | 32550 | 1701 |
| 613 | 20240905 | 095400 | 2787176900 | 32550 | 32550 | 32550 | 32550 | 201 |
| 614 | 20240905 | 095300 | 2780634350 | 32550 | 32500 | 32550 | 32450 | 1186 |
| 615 | 20240905 | 095200 | 2742035250 | 32400 | 32450 | 32500 | 32400 | 1000 |
| 616 | 20240905 | 095100 | 2709576950 | 32450 | 32550 | 32550 | 32400 | 1154 |
| 617 | 20240905 | 095000 | 2672106950 | 32550 | 32550 | 32600 | 32500 | 656 |
| 618 | 20240905 | 094900 | 2650750400 | 32500 | 32550 | 32600 | 32500 | 548 |
| 619 | 20240905 | 094800 | 2632903150 | 32550 | 32650 | 32650 | 32550 | 741 |
| 620 | 20240905 | 094700 | 2608727550 | 32650 | 32650 | 32700 | 32600 | 1312 |
| 621 | 20240905 | 094600 | 2565905800 | 32650 | 32550 | 32650 | 32550 | 304 |
| 622 | 20240905 | 094500 | 2555988000 | 32550 | 32600 | 32650 | 32550 | 3163 |
| 623 | 20240905 | 094400 | 2452887350 | 32600 | 32600 | 32650 | 32550 | 642 |
| 624 | 20240905 | 094300 | 2431957300 | 32600 | 32600 | 32650 | 32550 | 1234 |
| 625 | 20240905 | 094200 | 2391728650 | 32600 | 32600 | 32600 | 32500 | 302 |
| 626 | 20240905 | 094100 | 2381890000 | 32450 | 32600 | 32650 | 32450 | 3850 |
| 627 | 20240905 | 094000 | 2256401650 | 32600 | 32400 | 32600 | 32400 | 3256 |
| 628 | 20240905 | 093900 | 2150623700 | 32450 | 32550 | 32550 | 32450 | 572 |
| 629 | 20240905 | 093800 | 2132048250 | 32500 | 32450 | 32500 | 32450 | 1445 |
| 630 | 20240905 | 093700 | 2085114800 | 32450 | 32400 | 32450 | 32400 | 1481 |
| 631 | 20240905 | 093600 | 2037061200 | 32400 | 32350 | 32400 | 32300 | 2122 |
| 632 | 20240905 | 093500 | 1968389950 | 32300 | 32350 | 32400 | 32300 | 1377 |
| 633 | 20240905 | 093400 | 1923849450 | 32350 | 32300 | 32350 | 32300 | 433 |
| 634 | 20240905 | 093300 | 1909843650 | 32300 | 32300 | 32300 | 32300 | 339 |
| 635 | 20240905 | 093200 | 1898893950 | 32300 | 32200 | 32350 | 32200 | 1090 |
| 636 | 20240905 | 093100 | 1863667150 | 32050 | 32050 | 32200 | 32050 | 502 |
| 637 | 20240905 | 093000 | 1847564050 | 32050 | 32250 | 32250 | 32050 | 1060 |
| 638 | 20240905 | 092900 | 1813562850 | 32250 | 32300 | 32300 | 32250 | 192 |
| 639 | 20240905 | 092800 | 1807365100 | 32350 | 32350 | 32350 | 32300 | 256 |
| 640 | 20240905 | 092700 | 1799084500 | 32350 | 32350 | 32350 | 32350 | 263 |
| 641 | 20240905 | 092600 | 1790576450 | 32350 | 32300 | 32400 | 32250 | 2232 |
| 642 | 20240905 | 092500 | 1718420950 | 32250 | 32300 | 32300 | 32250 | 547 |
| 643 | 20240905 | 092400 | 1700757950 | 32300 | 32150 | 32300 | 32150 | 395 |
| 644 | 20240905 | 092300 | 1688012850 | 32150 | 32250 | 32250 | 32150 | 1611 |
| 645 | 20240905 | 092200 | 1636211000 | 32200 | 32100 | 32200 | 32100 | 2565 |
| 646 | 20240905 | 092100 | 1553756250 | 32000 | 32050 | 32050 | 32000 | 3469 |
| 647 | 20240905 | 092000 | 1442747150 | 32050 | 32050 | 32150 | 32050 | 39 |
| 648 | 20240905 | 091900 | 1441495800 | 32100 | 32100 | 32150 | 32100 | 418 |
| 649 | 20240905 | 091800 | 1428074200 | 32200 | 32100 | 32200 | 32100 | 1870 |
| 650 | 20240905 | 091700 | 1367962500 | 32050 | 32050 | 32150 | 32000 | 691 |
| 651 | 20240905 | 091600 | 1345798850 | 32000 | 32000 | 32200 | 31950 | 441 |
| 652 | 20240905 | 091500 | 1331687050 | 31900 | 31900 | 31950 | 31900 | 1304 |
| 653 | 20240905 | 091400 | 1290075750 | 31900 | 31950 | 31950 | 31850 | 1564 |
| 654 | 20240905 | 091300 | 1240197650 | 31950 | 32300 | 32300 | 31900 | 4078 |
| 655 | 20240905 | 091200 | 1109346600 | 32250 | 32350 | 32350 | 32250 | 901 |
| 656 | 20240905 | 091100 | 1080228100 | 32350 | 32400 | 32400 | 32300 | 1574 |
| 657 | 20240905 | 091000 | 1029325000 | 32400 | 32150 | 32450 | 32100 | 3876 |
| 658 | 20240905 | 090900 | 904096000 | 32200 | 32150 | 32200 | 32050 | 3589 |
| 659 | 20240905 | 090800 | 788867800 | 32100 | 32200 | 32200 | 32100 | 584 |
| 660 | 20240905 | 090700 | 770080950 | 32200 | 32250 | 32300 | 32200 | 1209 |
| 661 | 20240905 | 090600 | 731120800 | 32250 | 32350 | 32400 | 32250 | 1216 |
| 662 | 20240905 | 090500 | 691821450 | 32400 | 32450 | 32500 | 32350 | 3665 |
| 663 | 20240905 | 090400 | 572955600 | 32400 | 31950 | 32400 | 31900 | 5077 |
| 664 | 20240905 | 090300 | 409337650 | 31950 | 31950 | 32000 | 31850 | 1818 |
| 665 | 20240905 | 090200 | 351282350 | 31950 | 31900 | 32100 | 31900 | 1665 |
| 666 | 20240905 | 090100 | 297999850 | 31950 | 32150 | 32150 | 31900 | 2596 |
| 667 | 20240905 | 090000 | 214905750 | 32150 | 31750 | 32300 | 31600 | 6736 |