36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 201900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 2528 |
| 3 | 20240924 | 201800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20240924 | 201700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20240924 | 201600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20240924 | 201500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20240924 | 201400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20240924 | 201300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20240924 | 201200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20240924 | 201100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20240924 | 201000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20240924 | 200900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20240924 | 200800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20240924 | 200700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20240924 | 200600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20240924 | 200500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20240924 | 200400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20240924 | 200300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20240924 | 200200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20240924 | 200100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20240924 | 200000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20240924 | 195900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20240924 | 195800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20240924 | 195700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20240924 | 195600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20240924 | 195500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20240924 | 195400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20240924 | 195300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20240924 | 195200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20240924 | 195100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20240924 | 195000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20240924 | 194900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 2528 |
| 33 | 20240924 | 194800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20240924 | 194700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20240924 | 194600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20240924 | 194500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20240924 | 194400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20240924 | 194300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20240924 | 194200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20240924 | 194100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20240924 | 194000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20240924 | 193900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20240924 | 193800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20240924 | 193700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20240924 | 193600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20240924 | 193500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20240924 | 193400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20240924 | 193300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20240924 | 193200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20240924 | 193100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20240924 | 193000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20240924 | 192900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20240924 | 192800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20240924 | 192700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20240924 | 192600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20240924 | 192500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20240924 | 192400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20240924 | 192300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20240924 | 192200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20240924 | 192100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20240924 | 192000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20240924 | 191900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 2528 |
| 63 | 20240924 | 191800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20240924 | 191700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20240924 | 191600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20240924 | 191500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20240924 | 191400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20240924 | 191300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20240924 | 191200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20240924 | 191100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20240924 | 191000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20240924 | 190900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20240924 | 190800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20240924 | 190700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20240924 | 190600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20240924 | 190500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20240924 | 190400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20240924 | 190300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20240924 | 190200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20240924 | 190100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20240924 | 190000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20240924 | 185900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20240924 | 185800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20240924 | 185700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20240924 | 185600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20240924 | 185500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20240924 | 185400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20240924 | 185300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20240924 | 185200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20240924 | 185100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20240924 | 185000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20240924 | 184900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 2528 |
| 93 | 20240924 | 184800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20240924 | 184700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20240924 | 184600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20240924 | 184500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20240924 | 184400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20240924 | 184300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20240924 | 184200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20240924 | 184100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20240924 | 184000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20240924 | 183900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20240924 | 183800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20240924 | 183700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20240924 | 183600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20240924 | 183500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20240924 | 183400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20240924 | 183300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20240924 | 183200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20240924 | 183100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20240924 | 183000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20240924 | 182900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20240924 | 182800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20240924 | 182700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20240924 | 182600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20240924 | 182500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20240924 | 182400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20240924 | 182300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20240924 | 182200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20240924 | 182100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20240924 | 182000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20240924 | 181900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 2528 |
| 123 | 20240924 | 181800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20240924 | 181700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20240924 | 181600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20240924 | 181500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20240924 | 181400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20240924 | 181300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20240924 | 181200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20240924 | 181100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20240924 | 181000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20240924 | 180900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20240924 | 180800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20240924 | 180700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20240924 | 180600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20240924 | 180500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20240924 | 180400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20240924 | 180300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20240924 | 180200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20240924 | 180100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20240924 | 180000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20240924 | 175900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20240924 | 175800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20240924 | 175700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20240924 | 175600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20240924 | 175500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20240924 | 175400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20240924 | 175300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20240924 | 175200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20240924 | 175100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20240924 | 175000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20240924 | 174900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 2528 |
| 153 | 20240924 | 174800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20240924 | 174700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20240924 | 174600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20240924 | 174500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20240924 | 174400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20240924 | 174300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20240924 | 174200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20240924 | 174100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20240924 | 174000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20240924 | 173900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20240924 | 173800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20240924 | 173700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20240924 | 173600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20240924 | 173500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20240924 | 173400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20240924 | 173300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20240924 | 173200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20240924 | 173100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20240924 | 173000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20240924 | 172900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20240924 | 172800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20240924 | 172700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20240924 | 172600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20240924 | 172500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20240924 | 172400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20240924 | 172300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20240924 | 172200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20240924 | 172100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20240924 | 172000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20240924 | 171900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 2528 |
| 183 | 20240924 | 171800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20240924 | 171700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20240924 | 171600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20240924 | 171500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20240924 | 171400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20240924 | 171300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20240924 | 171200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20240924 | 171100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20240924 | 171000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20240924 | 170900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20240924 | 170800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20240924 | 170700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20240924 | 170600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20240924 | 170500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20240924 | 170400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20240924 | 170300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20240924 | 170200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20240924 | 170100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20240924 | 170000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20240924 | 165900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20240924 | 165800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20240924 | 165700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20240924 | 165600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20240924 | 165500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20240924 | 165400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20240924 | 165300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20240924 | 165200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20240924 | 165100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20240924 | 165000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20240924 | 164900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 2528 |
| 213 | 20240924 | 164800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20240924 | 164700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20240924 | 164600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20240924 | 164500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20240924 | 164400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20240924 | 164300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 219 | 20240924 | 164200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 220 | 20240924 | 164100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 221 | 20240924 | 164000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 222 | 20240924 | 163900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 223 | 20240924 | 163800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 224 | 20240924 | 163700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 225 | 20240924 | 163600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 226 | 20240924 | 163500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 227 | 20240924 | 163400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 228 | 20240924 | 163300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 229 | 20240924 | 163200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 230 | 20240924 | 163100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 231 | 20240924 | 163000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 232 | 20240924 | 162900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 233 | 20240924 | 162800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 234 | 20240924 | 162700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 235 | 20240924 | 162600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 236 | 20240924 | 162500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 237 | 20240924 | 162400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 238 | 20240924 | 162300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 239 | 20240924 | 162200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 240 | 20240924 | 162100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 241 | 20240924 | 162000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 242 | 20240924 | 161900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 2528 |
| 243 | 20240924 | 161800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 244 | 20240924 | 161700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 245 | 20240924 | 161600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 246 | 20240924 | 161500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 247 | 20240924 | 161400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 248 | 20240924 | 161300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 249 | 20240924 | 161200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 250 | 20240924 | 161100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 251 | 20240924 | 161000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 252 | 20240924 | 160900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 253 | 20240924 | 160800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 254 | 20240924 | 160700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 255 | 20240924 | 160600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 256 | 20240924 | 160500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 257 | 20240924 | 160400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 258 | 20240924 | 160300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 259 | 20240924 | 160200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 260 | 20240924 | 160100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 261 | 20240924 | 160000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 262 | 20240924 | 155900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 263 | 20240924 | 155800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 264 | 20240924 | 155700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 265 | 20240924 | 155600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 266 | 20240924 | 155500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 267 | 20240924 | 155400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 268 | 20240924 | 155300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 269 | 20240924 | 155200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 270 | 20240924 | 155100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 271 | 20240924 | 155000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 272 | 20240924 | 154900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 2528 |
| 273 | 20240924 | 154800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 274 | 20240924 | 154700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 275 | 20240924 | 154600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 276 | 20240924 | 154500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 277 | 20240924 | 154400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 278 | 20240924 | 154300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 279 | 20240924 | 154200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 280 | 20240924 | 154100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 281 | 20240924 | 154000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 282 | 20240924 | 153900 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 283 | 20240924 | 153800 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 284 | 20240924 | 153700 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 285 | 20240924 | 153600 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 286 | 20240924 | 153500 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 287 | 20240924 | 153400 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 288 | 20240924 | 153300 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 289 | 20240924 | 153200 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 290 | 20240924 | 153100 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 291 | 20240924 | 153000 | 6181518000 | 34350 | 34350 | 34350 | 34350 | 2528 |
| 292 | 20240924 | 152900 | 6094681200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 293 | 20240924 | 152800 | 6094681200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 294 | 20240924 | 152700 | 6094681200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 295 | 20240924 | 152600 | 6094681200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 296 | 20240924 | 152500 | 6094681200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 297 | 20240924 | 152400 | 6094681200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 298 | 20240924 | 152300 | 6094681200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 299 | 20240924 | 152200 | 6094681200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 300 | 20240924 | 152100 | 6094681200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 301 | 20240924 | 152000 | 6094681200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 302 | 20240924 | 151900 | 6094681200 | 34350 | 34350 | 34400 | 34350 | 75 |
| 303 | 20240924 | 151800 | 6092103300 | 34400 | 34400 | 34400 | 34400 | 45 |
| 304 | 20240924 | 151700 | 6090555300 | 34400 | 34400 | 34450 | 34400 | 419 |
| 305 | 20240924 | 151600 | 6076121750 | 34350 | 34400 | 34400 | 34350 | 80 |
| 306 | 20240924 | 151500 | 6073372500 | 34350 | 34400 | 34450 | 34350 | 101 |
| 307 | 20240924 | 151400 | 6069899250 | 34400 | 34400 | 34450 | 34350 | 822 |
| 308 | 20240924 | 151300 | 6041651600 | 34400 | 34400 | 34400 | 34400 | 17 |
| 309 | 20240924 | 151200 | 6041066800 | 34400 | 34400 | 34450 | 34400 | 242 |
| 310 | 20240924 | 151100 | 6032740500 | 34400 | 34350 | 34400 | 34350 | 585 |
| 311 | 20240924 | 151000 | 6012618200 | 34350 | 34400 | 34400 | 34350 | 551 |
| 312 | 20240924 | 150900 | 5993665000 | 34400 | 34400 | 34450 | 34400 | 250 |
| 313 | 20240924 | 150800 | 5985058550 | 34400 | 34400 | 34450 | 34400 | 133 |
| 314 | 20240924 | 150700 | 5980480850 | 34400 | 34400 | 34400 | 34400 | 112 |
| 315 | 20240924 | 150600 | 5976628050 | 34450 | 34400 | 34450 | 34400 | 252 |
| 316 | 20240924 | 150500 | 5967951550 | 34400 | 34400 | 34450 | 34400 | 382 |
| 317 | 20240924 | 150400 | 5954793200 | 34400 | 34400 | 34450 | 34400 | 572 |
| 318 | 20240924 | 150300 | 5935112600 | 34400 | 34450 | 34450 | 34300 | 2146 |
| 319 | 20240924 | 150200 | 5861425850 | 34500 | 34450 | 34500 | 34400 | 193 |
| 320 | 20240924 | 150100 | 5854783000 | 34400 | 34550 | 34550 | 34400 | 267 |
| 321 | 20240924 | 150000 | 5845587400 | 34500 | 34500 | 34550 | 34500 | 243 |
| 322 | 20240924 | 145900 | 5837201400 | 34500 | 34550 | 34550 | 34500 | 272 |
| 323 | 20240924 | 145800 | 5827812750 | 34500 | 34550 | 34550 | 34500 | 74 |
| 324 | 20240924 | 145700 | 5825258250 | 34550 | 34500 | 34550 | 34450 | 307 |
| 325 | 20240924 | 145600 | 5814670900 | 34500 | 34450 | 34500 | 34450 | 497 |
| 326 | 20240924 | 145500 | 5797544350 | 34500 | 34500 | 34500 | 34450 | 350 |
| 327 | 20240924 | 145400 | 5785472500 | 34500 | 34550 | 34550 | 34450 | 272 |
| 328 | 20240924 | 145300 | 5776086700 | 34500 | 34500 | 34550 | 34500 | 168 |
| 329 | 20240924 | 145200 | 5770287550 | 34550 | 34500 | 34550 | 34500 | 558 |
| 330 | 20240924 | 145100 | 5751033650 | 34550 | 34500 | 34550 | 34500 | 145 |
| 331 | 20240924 | 145000 | 5746024350 | 34550 | 34550 | 34550 | 34500 | 177 |
| 332 | 20240924 | 144900 | 5739911300 | 34550 | 34550 | 34550 | 34500 | 129 |
| 333 | 20240924 | 144800 | 5735455900 | 34550 | 34550 | 34600 | 34550 | 160 |
| 334 | 20240924 | 144700 | 5729923750 | 34550 | 34500 | 34600 | 34500 | 251 |
| 335 | 20240924 | 144600 | 5721251850 | 34550 | 34500 | 34550 | 34450 | 1815 |
| 336 | 20240924 | 144500 | 5658583600 | 34450 | 34400 | 34500 | 34400 | 103 |
| 337 | 20240924 | 144400 | 5655034350 | 34450 | 34400 | 34450 | 34400 | 131 |
| 338 | 20240924 | 144300 | 5650526300 | 34400 | 34400 | 34500 | 34350 | 235 |
| 339 | 20240924 | 144200 | 5642444700 | 34500 | 34400 | 34500 | 34400 | 322 |
| 340 | 20240924 | 144100 | 5631350850 | 34400 | 34450 | 34450 | 34400 | 171 |
| 341 | 20240924 | 144000 | 5625467300 | 34450 | 34450 | 34500 | 34400 | 418 |
| 342 | 20240924 | 143900 | 5611065450 | 34500 | 34450 | 34550 | 34450 | 198 |
| 343 | 20240924 | 143800 | 5604236550 | 34550 | 34500 | 34550 | 34500 | 405 |
| 344 | 20240924 | 143700 | 5590258600 | 34500 | 34550 | 34550 | 34500 | 473 |
| 345 | 20240924 | 143600 | 5573929200 | 34500 | 34400 | 34550 | 34400 | 1440 |
| 346 | 20240924 | 143500 | 5524260400 | 34450 | 34300 | 34500 | 34300 | 2700 |
| 347 | 20240924 | 143400 | 5431394700 | 34300 | 34300 | 34350 | 34300 | 1068 |
| 348 | 20240924 | 143300 | 5394760650 | 34300 | 34300 | 34350 | 34300 | 689 |
| 349 | 20240924 | 143200 | 5371120800 | 34350 | 34300 | 34350 | 34250 | 1081 |
| 350 | 20240924 | 143100 | 5334030200 | 34250 | 34300 | 34350 | 34250 | 149 |
| 351 | 20240924 | 143000 | 5328920000 | 34300 | 34250 | 34350 | 34250 | 488 |
| 352 | 20240924 | 142900 | 5312180550 | 34250 | 34300 | 34300 | 34250 | 40 |
| 353 | 20240924 | 142800 | 5310809350 | 34350 | 34250 | 34350 | 34250 | 2244 |
| 354 | 20240924 | 142700 | 5233842650 | 34250 | 34250 | 34350 | 34200 | 883 |
| 355 | 20240924 | 142600 | 5203573500 | 34250 | 34300 | 34300 | 34250 | 147 |
| 356 | 20240924 | 142500 | 5198536150 | 34300 | 34300 | 34300 | 34250 | 275 |
| 357 | 20240924 | 142400 | 5189109650 | 34350 | 34250 | 34350 | 34250 | 2319 |
| 358 | 20240924 | 142300 | 5109570300 | 34250 | 34150 | 34250 | 34100 | 3424 |
| 359 | 20240924 | 142200 | 4992500150 | 34150 | 34150 | 34150 | 34100 | 537 |
| 360 | 20240924 | 142100 | 4974164000 | 34150 | 34100 | 34150 | 34100 | 193 |
| 361 | 20240924 | 142000 | 4967577250 | 34100 | 34050 | 34100 | 34050 | 158 |
| 362 | 20240924 | 141900 | 4962192950 | 34050 | 34100 | 34100 | 34050 | 247 |
| 363 | 20240924 | 141800 | 4953775700 | 34100 | 34050 | 34100 | 34050 | 343 |
| 364 | 20240924 | 141700 | 4942084200 | 34100 | 34150 | 34150 | 34050 | 176 |
| 365 | 20240924 | 141600 | 4936086400 | 34150 | 34150 | 34150 | 34050 | 482 |
| 366 | 20240924 | 141500 | 4919645900 | 34150 | 34150 | 34150 | 34100 | 120 |
| 367 | 20240924 | 141400 | 4915548250 | 34150 | 34100 | 34150 | 34100 | 213 |
| 368 | 20240924 | 141300 | 4908282100 | 34150 | 34100 | 34150 | 34100 | 554 |
| 369 | 20240924 | 141200 | 4889383550 | 34200 | 34150 | 34200 | 34100 | 258 |
| 370 | 20240924 | 141100 | 4880569550 | 34150 | 34150 | 34150 | 34150 | 123 |
| 371 | 20240924 | 141000 | 4876369100 | 34200 | 34150 | 34200 | 34100 | 147 |
| 372 | 20240924 | 140900 | 4871347900 | 34100 | 34050 | 34150 | 34050 | 695 |
| 373 | 20240924 | 140800 | 4847648050 | 34050 | 33950 | 34050 | 33950 | 1310 |
| 374 | 20240924 | 140700 | 4803115800 | 34000 | 34050 | 34050 | 34000 | 363 |
| 375 | 20240924 | 140600 | 4790770350 | 34100 | 34050 | 34100 | 34000 | 650 |
| 376 | 20240924 | 140500 | 4768638650 | 34100 | 34100 | 34100 | 34050 | 111 |
| 377 | 20240924 | 140400 | 4764856250 | 34100 | 34200 | 34200 | 34100 | 239 |
| 378 | 20240924 | 140300 | 4756697050 | 34200 | 34150 | 34200 | 34150 | 422 |
| 379 | 20240924 | 140200 | 4742278050 | 34150 | 34000 | 34150 | 34000 | 277 |
| 380 | 20240924 | 140100 | 4732839450 | 34050 | 34150 | 34150 | 34000 | 2449 |
| 381 | 20240924 | 140000 | 4649432300 | 34100 | 34100 | 34150 | 34100 | 1181 |
| 382 | 20240924 | 135900 | 4609137300 | 34050 | 34050 | 34100 | 34000 | 558 |
| 383 | 20240924 | 135800 | 4590132950 | 34000 | 34100 | 34100 | 34000 | 172 |
| 384 | 20240924 | 135700 | 4584280800 | 34100 | 34150 | 34200 | 34050 | 953 |
| 385 | 20240924 | 135600 | 4551764450 | 34200 | 34250 | 34300 | 34200 | 836 |
| 386 | 20240924 | 135500 | 4523148300 | 34300 | 34300 | 34400 | 34200 | 1681 |
| 387 | 20240924 | 135400 | 4465441600 | 34250 | 34250 | 34350 | 34200 | 1185 |
| 388 | 20240924 | 135300 | 4424838200 | 34150 | 34200 | 34250 | 34150 | 1564 |
| 389 | 20240924 | 135200 | 4371338800 | 34200 | 34100 | 34200 | 34050 | 671 |
| 390 | 20240924 | 135100 | 4348443000 | 34100 | 34050 | 34200 | 34050 | 1595 |
| 391 | 20240924 | 135000 | 4294031250 | 34000 | 34050 | 34100 | 34000 | 299 |
| 392 | 20240924 | 134900 | 4283847650 | 34000 | 34100 | 34150 | 34000 | 568 |
| 393 | 20240924 | 134800 | 4264516900 | 34100 | 34100 | 34100 | 34050 | 439 |
| 394 | 20240924 | 134700 | 4249548800 | 34100 | 34050 | 34150 | 34050 | 544 |
| 395 | 20240924 | 134600 | 4231014800 | 34100 | 34000 | 34100 | 34000 | 1999 |
| 396 | 20240924 | 134500 | 4162964550 | 33950 | 33950 | 34050 | 33950 | 2265 |
| 397 | 20240924 | 134400 | 4085943150 | 34000 | 33850 | 34000 | 33800 | 2087 |
| 398 | 20240924 | 134300 | 4015195800 | 33850 | 33900 | 33900 | 33800 | 115 |
| 399 | 20240924 | 134200 | 4011302950 | 33900 | 33900 | 33900 | 33850 | 157 |
| 400 | 20240924 | 134100 | 4005981050 | 33900 | 33900 | 33950 | 33900 | 129 |
| 401 | 20240924 | 134000 | 4001603900 | 33900 | 33900 | 33950 | 33800 | 2276 |
| 402 | 20240924 | 133900 | 3924380450 | 33900 | 33800 | 33900 | 33800 | 620 |
| 403 | 20240924 | 133800 | 3903388400 | 33800 | 33850 | 33850 | 33800 | 575 |
| 404 | 20240924 | 133700 | 3883949650 | 33850 | 33850 | 33850 | 33800 | 814 |
| 405 | 20240924 | 133600 | 3856406600 | 33850 | 33850 | 33900 | 33800 | 847 |
| 406 | 20240924 | 133500 | 3827708750 | 33850 | 33750 | 33900 | 33700 | 2830 |
| 407 | 20240924 | 133400 | 3731991150 | 33750 | 33750 | 33800 | 33700 | 1174 |
| 408 | 20240924 | 133300 | 3692345550 | 33700 | 33750 | 33750 | 33700 | 104 |
| 409 | 20240924 | 133200 | 3688836350 | 33700 | 33650 | 33800 | 33650 | 878 |
| 410 | 20240924 | 133100 | 3659222150 | 33700 | 33650 | 33700 | 33650 | 444 |
| 411 | 20240924 | 133000 | 3644262300 | 33600 | 33600 | 33700 | 33600 | 581 |
| 412 | 20240924 | 132900 | 3624716850 | 33600 | 33700 | 33700 | 33550 | 1799 |
| 413 | 20240924 | 132800 | 3564187900 | 33700 | 33550 | 33700 | 33550 | 467 |
| 414 | 20240924 | 132700 | 3548490250 | 33550 | 33550 | 33700 | 33550 | 1646 |
| 415 | 20240924 | 132600 | 3493191250 | 33550 | 33550 | 33600 | 33500 | 381 |
| 416 | 20240924 | 132500 | 3480409850 | 33500 | 33450 | 33550 | 33450 | 65 |
| 417 | 20240924 | 132400 | 3478232800 | 33450 | 33350 | 33450 | 33350 | 726 |
| 418 | 20240924 | 132300 | 3453984700 | 33400 | 33550 | 33550 | 33400 | 594 |
| 419 | 20240924 | 132200 | 3434077750 | 33550 | 33550 | 33600 | 33550 | 305 |
| 420 | 20240924 | 132100 | 3423842000 | 33600 | 33600 | 33700 | 33550 | 194 |
| 421 | 20240924 | 132000 | 3417319900 | 33650 | 33550 | 33750 | 33550 | 3419 |
| 422 | 20240924 | 131900 | 3302224900 | 33550 | 33600 | 33600 | 33500 | 1574 |
| 423 | 20240924 | 131800 | 3249370700 | 33500 | 33300 | 33600 | 33300 | 3451 |
| 424 | 20240924 | 131700 | 3133790050 | 33250 | 33200 | 33350 | 33150 | 1483 |
| 425 | 20240924 | 131600 | 3084488750 | 33150 | 33000 | 33200 | 33000 | 1817 |
| 426 | 20240924 | 131500 | 3024447550 | 33000 | 32950 | 33000 | 32950 | 237 |
| 427 | 20240924 | 131400 | 3016631700 | 32950 | 32950 | 32950 | 32950 | 63 |
| 428 | 20240924 | 131300 | 3014555850 | 32950 | 32950 | 32950 | 32950 | 58 |
| 429 | 20240924 | 131200 | 3012644750 | 32950 | 32900 | 32950 | 32900 | 248 |
| 430 | 20240924 | 131100 | 3004483850 | 32950 | 32900 | 32950 | 32900 | 624 |
| 431 | 20240924 | 131000 | 2983938000 | 32850 | 32900 | 32900 | 32850 | 549 |
| 432 | 20240924 | 130900 | 2965891500 | 32900 | 32900 | 32900 | 32900 | 318 |
| 433 | 20240924 | 130800 | 2955429300 | 32900 | 32900 | 32900 | 32900 | 14 |
| 434 | 20240924 | 130700 | 2954968700 | 32950 | 32900 | 33000 | 32900 | 216 |
| 435 | 20240924 | 130600 | 2947854200 | 32950 | 32950 | 32950 | 32950 | 40 |
| 436 | 20240924 | 130500 | 2946536200 | 32900 | 32900 | 32950 | 32900 | 165 |
| 437 | 20240924 | 130400 | 2941105050 | 32950 | 32850 | 32950 | 32850 | 172 |
| 438 | 20240924 | 130300 | 2935445950 | 32850 | 32950 | 32950 | 32850 | 652 |
| 439 | 20240924 | 130200 | 2914001450 | 32900 | 33150 | 33150 | 32900 | 648 |
| 440 | 20240924 | 130100 | 2892662800 | 33200 | 33250 | 33250 | 32950 | 2562 |
| 441 | 20240924 | 130000 | 2807908000 | 33200 | 33150 | 33250 | 33150 | 1345 |
| 442 | 20240924 | 125900 | 2763310050 | 33150 | 33400 | 33400 | 33150 | 2569 |
| 443 | 20240924 | 125800 | 2677799850 | 33550 | 33500 | 33550 | 33300 | 6186 |
| 444 | 20240924 | 125700 | 2470854600 | 33550 | 33200 | 33900 | 33200 | 21088 |
| 445 | 20240924 | 125600 | 1762378100 | 33200 | 33000 | 33250 | 33000 | 2732 |
| 446 | 20240924 | 125500 | 1671731250 | 33000 | 33250 | 33250 | 32900 | 2870 |
| 447 | 20240924 | 125400 | 1576770800 | 33150 | 32900 | 33300 | 32850 | 5444 |
| 448 | 20240924 | 125300 | 1396445250 | 32850 | 32850 | 33000 | 32800 | 1346 |
| 449 | 20240924 | 125200 | 1352159050 | 32800 | 32900 | 33000 | 32700 | 2395 |
| 450 | 20240924 | 125100 | 1273285600 | 32700 | 32750 | 32900 | 32700 | 1498 |
| 451 | 20240924 | 125000 | 1224165900 | 32700 | 32700 | 32700 | 32700 | 1 |
| 452 | 20240924 | 124900 | 1224133200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 453 | 20240924 | 124800 | 1224133200 | 32750 | 32750 | 32750 | 32750 | 1 |
| 454 | 20240924 | 124700 | 1224100450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 455 | 20240924 | 124600 | 1224100450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 456 | 20240924 | 124500 | 1224100450 | 32700 | 32800 | 32800 | 32700 | 13 |
| 457 | 20240924 | 124400 | 1223674750 | 32750 | 32750 | 32750 | 32750 | 6 |
| 458 | 20240924 | 124300 | 1223478250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 459 | 20240924 | 124200 | 1223478250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 460 | 20240924 | 124100 | 1223478250 | 32750 | 32750 | 32750 | 32750 | 6 |
| 461 | 20240924 | 124000 | 1223281750 | 32750 | 32750 | 32750 | 32750 | 1 |
| 462 | 20240924 | 123900 | 1223249000 | 32700 | 32750 | 32750 | 32700 | 52 |
| 463 | 20240924 | 123800 | 1221546400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 464 | 20240924 | 123700 | 1221546400 | 32750 | 32750 | 32750 | 32750 | 3 |
| 465 | 20240924 | 123600 | 1221448150 | 32800 | 32800 | 32800 | 32800 | 1 |
| 466 | 20240924 | 123500 | 1221415350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 467 | 20240924 | 123400 | 1221415350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 468 | 20240924 | 123300 | 1221415350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 469 | 20240924 | 123200 | 1221415350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 470 | 20240924 | 123100 | 1221415350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 471 | 20240924 | 123000 | 1221415350 | 32700 | 32750 | 32750 | 32700 | 230 |
| 472 | 20240924 | 122900 | 1213884200 | 32750 | 32800 | 32800 | 32750 | 16 |
| 473 | 20240924 | 122800 | 1213359500 | 32750 | 32750 | 32750 | 32750 | 0 |
| 474 | 20240924 | 122700 | 1213359500 | 32750 | 32800 | 32800 | 32750 | 266 |
| 475 | 20240924 | 122600 | 1204637050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 476 | 20240924 | 122500 | 1204637050 | 32800 | 32850 | 32850 | 32800 | 6 |
| 477 | 20240924 | 122400 | 1204440000 | 32850 | 32800 | 32850 | 32800 | 124 |
| 478 | 20240924 | 122300 | 1200367800 | 32800 | 32800 | 32800 | 32800 | 5 |
| 479 | 20240924 | 122200 | 1200203800 | 32800 | 32800 | 32800 | 32800 | 53 |
| 480 | 20240924 | 122100 | 1198465400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 481 | 20240924 | 122000 | 1198465400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 482 | 20240924 | 121900 | 1198465400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 483 | 20240924 | 121800 | 1198465400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 484 | 20240924 | 121700 | 1198465400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 485 | 20240924 | 121600 | 1198465400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 486 | 20240924 | 121500 | 1198465400 | 32800 | 32850 | 32850 | 32800 | 11 |
| 487 | 20240924 | 121400 | 1198104100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 488 | 20240924 | 121300 | 1198104100 | 32800 | 32800 | 32850 | 32750 | 307 |
| 489 | 20240924 | 121200 | 1188029550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 490 | 20240924 | 121100 | 1188029550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 491 | 20240924 | 121000 | 1188029550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 492 | 20240924 | 120900 | 1188029550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 493 | 20240924 | 120800 | 1188029550 | 32750 | 32750 | 32750 | 32750 | 4 |
| 494 | 20240924 | 120700 | 1187898550 | 32750 | 32750 | 32750 | 32750 | 1 |
| 495 | 20240924 | 120600 | 1187865800 | 32800 | 32800 | 32800 | 32750 | 12 |
| 496 | 20240924 | 120500 | 1187472300 | 32800 | 32800 | 32800 | 32800 | 1 |
| 497 | 20240924 | 120400 | 1187439500 | 32800 | 32800 | 32800 | 32750 | 4 |
| 498 | 20240924 | 120300 | 1187308350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 499 | 20240924 | 120200 | 1187308350 | 32750 | 32750 | 32750 | 32750 | 4 |
| 500 | 20240924 | 120100 | 1187177350 | 32800 | 32800 | 32800 | 32800 | 1 |
| 501 | 20240924 | 120000 | 1187144550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 502 | 20240924 | 115900 | 1187144550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 503 | 20240924 | 115800 | 1187144550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 504 | 20240924 | 115700 | 1187144550 | 32750 | 32800 | 32800 | 32750 | 4 |
| 505 | 20240924 | 115600 | 1187013400 | 32750 | 32750 | 32750 | 32750 | 6 |
| 506 | 20240924 | 115500 | 1186816900 | 32750 | 32750 | 32750 | 32750 | 73 |
| 507 | 20240924 | 115400 | 1184426150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 508 | 20240924 | 115300 | 1184426150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 509 | 20240924 | 115200 | 1184426150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 510 | 20240924 | 115100 | 1184426150 | 32800 | 32800 | 32800 | 32800 | 1 |
| 511 | 20240924 | 115000 | 1184393350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 512 | 20240924 | 114900 | 1184393350 | 32850 | 32800 | 32850 | 32750 | 4 |
| 513 | 20240924 | 114800 | 1184262200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 514 | 20240924 | 114700 | 1184262200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 515 | 20240924 | 114600 | 1184262200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 516 | 20240924 | 114500 | 1184262200 | 32750 | 32750 | 32750 | 32750 | 11 |
| 517 | 20240924 | 114400 | 1183901950 | 32750 | 32750 | 32750 | 32750 | 17 |
| 518 | 20240924 | 114300 | 1183345200 | 32750 | 32750 | 32750 | 32750 | 8 |
| 519 | 20240924 | 114200 | 1183083200 | 32800 | 32800 | 32800 | 32800 | 1 |
| 520 | 20240924 | 114100 | 1183050400 | 32750 | 32800 | 32800 | 32750 | 88 |
| 521 | 20240924 | 114000 | 1180168300 | 32750 | 32800 | 32800 | 32750 | 150 |
| 522 | 20240924 | 113900 | 1175249500 | 32850 | 32850 | 32850 | 32850 | 2 |
| 523 | 20240924 | 113800 | 1175183800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 524 | 20240924 | 113700 | 1175183800 | 32850 | 32850 | 32850 | 32850 | 2 |
| 525 | 20240924 | 113600 | 1175118100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 526 | 20240924 | 113500 | 1175118100 | 32800 | 32800 | 32800 | 32800 | 3 |
| 527 | 20240924 | 113400 | 1175019700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 528 | 20240924 | 113300 | 1175019700 | 32800 | 32800 | 32800 | 32800 | 21 |
| 529 | 20240924 | 113200 | 1174330900 | 32800 | 32800 | 32800 | 32800 | 1 |
| 530 | 20240924 | 113100 | 1174298100 | 32800 | 32850 | 32850 | 32800 | 13 |
| 531 | 20240924 | 113000 | 1173871200 | 32800 | 32800 | 32800 | 32800 | 2 |
| 532 | 20240924 | 112900 | 1173805600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 533 | 20240924 | 112800 | 1173805600 | 32800 | 32800 | 32800 | 32800 | 4 |
| 534 | 20240924 | 112700 | 1173674400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 535 | 20240924 | 112600 | 1173674400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 536 | 20240924 | 112500 | 1173674400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 537 | 20240924 | 112400 | 1173674400 | 32800 | 32800 | 32800 | 32800 | 6 |
| 538 | 20240924 | 112300 | 1173477600 | 32800 | 32800 | 32850 | 32800 | 263 |
| 539 | 20240924 | 112200 | 1164840850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 540 | 20240924 | 112100 | 1164840850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 541 | 20240924 | 112000 | 1164840850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 542 | 20240924 | 111900 | 1164840850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 543 | 20240924 | 111800 | 1164840850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 544 | 20240924 | 111700 | 1164840850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 545 | 20240924 | 111600 | 1164840850 | 32850 | 32850 | 32850 | 32850 | 3 |
| 546 | 20240924 | 111500 | 1164742300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 547 | 20240924 | 111400 | 1164742300 | 32850 | 32800 | 32850 | 32800 | 10 |
| 548 | 20240924 | 111300 | 1164414200 | 32800 | 32800 | 32800 | 32800 | 5 |
| 549 | 20240924 | 111200 | 1164250200 | 32750 | 32750 | 32750 | 32750 | 17 |
| 550 | 20240924 | 111100 | 1163693450 | 32750 | 32750 | 32750 | 32750 | 27 |
| 551 | 20240924 | 111000 | 1162809200 | 32750 | 32750 | 32750 | 32750 | 32 |
| 552 | 20240924 | 110900 | 1161761200 | 32750 | 32750 | 32750 | 32750 | 49 |
| 553 | 20240924 | 110800 | 1160156450 | 32750 | 32750 | 32750 | 32750 | 66 |
| 554 | 20240924 | 110700 | 1157994950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 555 | 20240924 | 110600 | 1157994950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 556 | 20240924 | 110500 | 1157994950 | 32750 | 32750 | 32800 | 32750 | 197 |
| 557 | 20240924 | 110400 | 1151543000 | 32750 | 32750 | 32750 | 32750 | 1 |
| 558 | 20240924 | 110300 | 1151510250 | 32750 | 32750 | 32750 | 32750 | 82 |
| 559 | 20240924 | 110200 | 1148824750 | 32750 | 32850 | 32850 | 32750 | 235 |
| 560 | 20240924 | 110100 | 1141106400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 561 | 20240924 | 110000 | 1141106400 | 32900 | 32900 | 32900 | 32900 | 1 |
| 562 | 20240924 | 105900 | 1141073500 | 32900 | 32850 | 32900 | 32850 | 1637 |
| 563 | 20240924 | 105800 | 1087273050 | 32850 | 32900 | 32900 | 32850 | 355 |
| 564 | 20240924 | 105700 | 1075611250 | 32800 | 32800 | 32850 | 32800 | 386 |
| 565 | 20240924 | 105600 | 1062937950 | 32850 | 32850 | 32900 | 32850 | 12 |
| 566 | 20240924 | 105500 | 1062543700 | 32850 | 32850 | 32850 | 32850 | 211 |
| 567 | 20240924 | 105400 | 1055612350 | 32850 | 32850 | 32850 | 32850 | 559 |
| 568 | 20240924 | 105300 | 1037249200 | 32850 | 32850 | 32900 | 32850 | 72 |
| 569 | 20240924 | 105200 | 1034882000 | 32850 | 32850 | 32850 | 32800 | 297 |
| 570 | 20240924 | 105100 | 1025128150 | 32900 | 32900 | 32900 | 32900 | 5 |
| 571 | 20240924 | 105000 | 1024963650 | 32900 | 32800 | 32900 | 32800 | 137 |
| 572 | 20240924 | 104900 | 1020464950 | 32800 | 32800 | 32800 | 32800 | 21 |
| 573 | 20240924 | 104800 | 1019776150 | 32850 | 32800 | 32850 | 32800 | 41 |
| 574 | 20240924 | 104700 | 1018430350 | 32800 | 32800 | 32800 | 32800 | 100 |
| 575 | 20240924 | 104600 | 1015150350 | 32800 | 32800 | 32800 | 32800 | 25 |
| 576 | 20240924 | 104500 | 1014330350 | 32850 | 32800 | 32850 | 32800 | 165 |
| 577 | 20240924 | 104400 | 1008917350 | 32850 | 32800 | 32850 | 32800 | 44 |
| 578 | 20240924 | 104300 | 1007473150 | 32800 | 32800 | 32800 | 32800 | 25 |
| 579 | 20240924 | 104200 | 1006653150 | 32800 | 32800 | 32800 | 32750 | 106 |
| 580 | 20240924 | 104100 | 1003176750 | 32800 | 32800 | 32800 | 32800 | 51 |
| 581 | 20240924 | 104000 | 1001503950 | 32800 | 32800 | 32800 | 32800 | 29 |
| 582 | 20240924 | 103900 | 1000552750 | 32800 | 32800 | 32800 | 32800 | 26 |
| 583 | 20240924 | 103800 | 999699950 | 32800 | 32800 | 32800 | 32800 | 46 |
| 584 | 20240924 | 103700 | 998191150 | 32850 | 32850 | 32850 | 32850 | 79 |
| 585 | 20240924 | 103600 | 995596000 | 32900 | 32850 | 32900 | 32850 | 8 |
| 586 | 20240924 | 103500 | 995333150 | 32900 | 32800 | 32900 | 32800 | 462 |
| 587 | 20240924 | 103400 | 980142750 | 32800 | 32800 | 32800 | 32800 | 26 |
| 588 | 20240924 | 103300 | 979289950 | 32800 | 32800 | 32800 | 32800 | 2 |
| 589 | 20240924 | 103200 | 979224350 | 32850 | 32900 | 32900 | 32850 | 106 |
| 590 | 20240924 | 103100 | 975742200 | 32900 | 32850 | 32900 | 32850 | 500 |
| 591 | 20240924 | 103000 | 959304250 | 32800 | 32800 | 32800 | 32750 | 148 |
| 592 | 20240924 | 102900 | 954451300 | 32800 | 32800 | 32800 | 32800 | 10 |
| 593 | 20240924 | 102800 | 954123300 | 32850 | 32700 | 32850 | 32700 | 807 |
| 594 | 20240924 | 102700 | 927673350 | 32700 | 32700 | 32750 | 32700 | 35 |
| 595 | 20240924 | 102600 | 926528750 | 32700 | 32750 | 32750 | 32700 | 34 |
| 596 | 20240924 | 102500 | 925416900 | 32700 | 32700 | 32700 | 32700 | 167 |
| 597 | 20240924 | 102400 | 919956000 | 32700 | 32700 | 32700 | 32700 | 31 |
| 598 | 20240924 | 102300 | 918942300 | 32700 | 32700 | 32700 | 32700 | 57 |
| 599 | 20240924 | 102200 | 917078400 | 32700 | 32700 | 32700 | 32700 | 27 |
| 600 | 20240924 | 102100 | 916195500 | 32700 | 32700 | 32700 | 32700 | 42 |
| 601 | 20240924 | 102000 | 914822100 | 32700 | 32700 | 32700 | 32700 | 77 |
| 602 | 20240924 | 101900 | 912304200 | 32700 | 32700 | 32700 | 32700 | 29 |
| 603 | 20240924 | 101800 | 911355900 | 32700 | 32750 | 32750 | 32700 | 186 |
| 604 | 20240924 | 101700 | 905264550 | 32750 | 32700 | 32750 | 32700 | 96 |
| 605 | 20240924 | 101600 | 902122200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 606 | 20240924 | 101500 | 902122200 | 32800 | 32700 | 32800 | 32700 | 350 |
| 607 | 20240924 | 101400 | 890661700 | 32650 | 32650 | 32650 | 32650 | 39 |
| 608 | 20240924 | 101300 | 889388350 | 32700 | 32650 | 32700 | 32650 | 58 |
| 609 | 20240924 | 101200 | 887493650 | 32650 | 32750 | 32750 | 32650 | 190 |
| 610 | 20240924 | 101100 | 881285500 | 32750 | 32750 | 32750 | 32750 | 1 |
| 611 | 20240924 | 101000 | 881252750 | 32750 | 32850 | 32850 | 32750 | 152 |
| 612 | 20240924 | 100900 | 876266200 | 32850 | 32900 | 32900 | 32850 | 9 |
| 613 | 20240924 | 100800 | 875970500 | 32850 | 32850 | 32850 | 32850 | 1 |
| 614 | 20240924 | 100700 | 875937650 | 32900 | 32850 | 32900 | 32850 | 63 |
| 615 | 20240924 | 100600 | 873868050 | 32850 | 32850 | 32850 | 32850 | 4 |
| 616 | 20240924 | 100500 | 873736650 | 32900 | 32900 | 32900 | 32850 | 65 |
| 617 | 20240924 | 100400 | 871601200 | 32900 | 32900 | 32900 | 32900 | 25 |
| 618 | 20240924 | 100300 | 870778700 | 32900 | 32850 | 32900 | 32850 | 251 |
| 619 | 20240924 | 100200 | 862520850 | 32900 | 32850 | 32900 | 32850 | 1155 |
| 620 | 20240924 | 100100 | 824560050 | 32850 | 32750 | 32850 | 32750 | 340 |
| 621 | 20240924 | 100000 | 813406050 | 32750 | 32800 | 32900 | 32750 | 476 |
| 622 | 20240924 | 095900 | 797778850 | 32800 | 32800 | 32800 | 32700 | 301 |
| 623 | 20240924 | 095800 | 787910250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 624 | 20240924 | 095700 | 787910250 | 32800 | 32750 | 32800 | 32750 | 401 |
| 625 | 20240924 | 095600 | 774764850 | 32700 | 32700 | 32700 | 32700 | 16 |
| 626 | 20240924 | 095500 | 774241650 | 32750 | 32700 | 32750 | 32700 | 1283 |
| 627 | 20240924 | 095400 | 732275100 | 32700 | 32750 | 32750 | 32700 | 124 |
| 628 | 20240924 | 095300 | 728218000 | 32750 | 32750 | 32750 | 32750 | 30 |
| 629 | 20240924 | 095200 | 727235500 | 32750 | 32750 | 32750 | 32750 | 80 |
| 630 | 20240924 | 095100 | 724615500 | 32750 | 32750 | 32750 | 32750 | 34 |
| 631 | 20240924 | 095000 | 723502000 | 32800 | 32750 | 32800 | 32750 | 40 |
| 632 | 20240924 | 094900 | 722191750 | 32700 | 32700 | 32700 | 32700 | 11 |
| 633 | 20240924 | 094800 | 721832050 | 32700 | 32750 | 32800 | 32700 | 34 |
| 634 | 20240924 | 094700 | 720718700 | 32800 | 32700 | 32850 | 32700 | 527 |
| 635 | 20240924 | 094600 | 703444050 | 32700 | 32800 | 32800 | 32700 | 160 |
| 636 | 20240924 | 094500 | 698204550 | 32800 | 32800 | 32800 | 32800 | 50 |
| 637 | 20240924 | 094400 | 696564550 | 32800 | 32800 | 32800 | 32800 | 50 |
| 638 | 20240924 | 094300 | 694924550 | 32800 | 32850 | 32850 | 32800 | 70 |
| 639 | 20240924 | 094200 | 692627800 | 32850 | 32850 | 32900 | 32850 | 56 |
| 640 | 20240924 | 094100 | 690788150 | 32900 | 32950 | 32950 | 32850 | 336 |
| 641 | 20240924 | 094000 | 679733700 | 32950 | 32850 | 32950 | 32650 | 3559 |
| 642 | 20240924 | 093900 | 563079750 | 32850 | 32850 | 32850 | 32800 | 39 |
| 643 | 20240924 | 093800 | 561799800 | 32800 | 32800 | 32800 | 32800 | 27 |
| 644 | 20240924 | 093700 | 560914200 | 32800 | 32900 | 32900 | 32800 | 213 |
| 645 | 20240924 | 093600 | 553917450 | 32900 | 32850 | 32950 | 32850 | 131 |
| 646 | 20240924 | 093500 | 549609000 | 32850 | 32850 | 32900 | 32850 | 195 |
| 647 | 20240924 | 093400 | 543194400 | 32850 | 32850 | 32850 | 32850 | 35 |
| 648 | 20240924 | 093300 | 542044650 | 32850 | 32900 | 32900 | 32850 | 281 |
| 649 | 20240924 | 093200 | 532802900 | 32900 | 33000 | 33000 | 32900 | 327 |
| 650 | 20240924 | 093100 | 522021300 | 33000 | 33000 | 33000 | 32950 | 263 |
| 651 | 20240924 | 093000 | 513352750 | 33000 | 32950 | 33050 | 32950 | 71 |
| 652 | 20240924 | 092900 | 511009950 | 33050 | 32950 | 33100 | 32950 | 829 |
| 653 | 20240924 | 092800 | 483634900 | 32950 | 32950 | 32950 | 32950 | 192 |
| 654 | 20240924 | 092700 | 477308500 | 32950 | 33000 | 33000 | 32950 | 72 |
| 655 | 20240924 | 092600 | 474936000 | 32950 | 32800 | 32950 | 32800 | 463 |
| 656 | 20240924 | 092500 | 459703450 | 32850 | 32900 | 32900 | 32850 | 269 |
| 657 | 20240924 | 092400 | 450854850 | 32900 | 32800 | 32950 | 32750 | 1037 |
| 658 | 20240924 | 092300 | 416828850 | 32800 | 33000 | 33000 | 32800 | 762 |
| 659 | 20240924 | 092200 | 391760550 | 32950 | 32900 | 32950 | 32900 | 177 |
| 660 | 20240924 | 092100 | 385929800 | 32900 | 32900 | 32900 | 32900 | 19 |
| 661 | 20240924 | 092000 | 385304700 | 32900 | 32950 | 32950 | 32700 | 638 |
| 662 | 20240924 | 091900 | 364354050 | 32950 | 32950 | 32950 | 32950 | 46 |
| 663 | 20240924 | 091800 | 362838350 | 32950 | 33050 | 33050 | 32950 | 387 |
| 664 | 20240924 | 091700 | 350051150 | 33050 | 33050 | 33100 | 33000 | 1828 |
| 665 | 20240924 | 091600 | 289595750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 666 | 20240924 | 091500 | 289595750 | 33100 | 33100 | 33100 | 33050 | 148 |
| 667 | 20240924 | 091400 | 284704050 | 33100 | 33150 | 33150 | 33100 | 129 |
| 668 | 20240924 | 091300 | 280434100 | 33150 | 33150 | 33150 | 33150 | 350 |
| 669 | 20240924 | 091200 | 268831600 | 33150 | 33200 | 33200 | 33000 | 1124 |
| 670 | 20240924 | 091100 | 231581300 | 33150 | 33150 | 33200 | 33150 | 197 |
| 671 | 20240924 | 091000 | 225049500 | 33150 | 33100 | 33200 | 33100 | 442 |
| 672 | 20240924 | 090900 | 210398950 | 33100 | 33000 | 33100 | 33000 | 303 |
| 673 | 20240924 | 090800 | 200383250 | 33050 | 33050 | 33050 | 33050 | 99 |
| 674 | 20240924 | 090700 | 197111300 | 33050 | 33200 | 33200 | 33050 | 1027 |
| 675 | 20240924 | 090600 | 163046150 | 33200 | 33100 | 33200 | 33000 | 1935 |
| 676 | 20240924 | 090500 | 99005300 | 33100 | 33000 | 33100 | 33000 | 26 |
| 677 | 20240924 | 090400 | 98146800 | 33000 | 33100 | 33150 | 32650 | 1505 |
| 678 | 20240924 | 090300 | 48687450 | 33050 | 33100 | 33100 | 33050 | 273 |
| 679 | 20240924 | 090200 | 39655050 | 33050 | 32900 | 33050 | 32900 | 213 |
| 680 | 20240924 | 090100 | 32624700 | 32900 | 33100 | 33100 | 32900 | 101 |
| 681 | 20240924 | 090000 | 29294700 | 33100 | 32650 | 33100 | 32650 | 892 |