36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 202300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 2125 |
| 3 | 20240904 | 202200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20240904 | 202100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20240904 | 202000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20240904 | 201900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20240904 | 201800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20240904 | 201700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20240904 | 201600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20240904 | 201500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20240904 | 201400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20240904 | 201300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20240904 | 201200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20240904 | 201100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20240904 | 201000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20240904 | 200900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20240904 | 200800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20240904 | 200700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20240904 | 200600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20240904 | 200500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20240904 | 200400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20240904 | 200300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20240904 | 200200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20240904 | 200100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20240904 | 200000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20240904 | 195900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20240904 | 195800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20240904 | 195700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20240904 | 195600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20240904 | 195500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20240904 | 195400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20240904 | 195300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 2125 |
| 33 | 20240904 | 195200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20240904 | 195100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20240904 | 195000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20240904 | 194900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20240904 | 194800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20240904 | 194700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20240904 | 194600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20240904 | 194500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20240904 | 194400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20240904 | 194300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20240904 | 194200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20240904 | 194100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20240904 | 194000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20240904 | 193900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20240904 | 193800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20240904 | 193700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20240904 | 193600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20240904 | 193500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20240904 | 193400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20240904 | 193300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20240904 | 193200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20240904 | 193100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20240904 | 193000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20240904 | 192900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20240904 | 192800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20240904 | 192700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20240904 | 192600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20240904 | 192500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20240904 | 192400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20240904 | 192300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 2125 |
| 63 | 20240904 | 192200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20240904 | 192100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20240904 | 192000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20240904 | 191900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20240904 | 191800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20240904 | 191700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20240904 | 191600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20240904 | 191500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20240904 | 191400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20240904 | 191300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20240904 | 191200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20240904 | 191100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20240904 | 191000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20240904 | 190900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20240904 | 190800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20240904 | 190700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20240904 | 190600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20240904 | 190500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20240904 | 190400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20240904 | 190300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20240904 | 190200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20240904 | 190100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20240904 | 190000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20240904 | 185900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20240904 | 185800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20240904 | 185700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20240904 | 185600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20240904 | 185500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20240904 | 185400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20240904 | 185300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 2125 |
| 93 | 20240904 | 185200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20240904 | 185100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20240904 | 185000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20240904 | 184900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20240904 | 184800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20240904 | 184700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20240904 | 184600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20240904 | 184500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20240904 | 184400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20240904 | 184300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20240904 | 184200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20240904 | 184100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20240904 | 184000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20240904 | 183900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20240904 | 183800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20240904 | 183700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20240904 | 183600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20240904 | 183500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20240904 | 183400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20240904 | 183300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20240904 | 183200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20240904 | 183100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20240904 | 183000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20240904 | 182900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20240904 | 182800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20240904 | 182700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20240904 | 182600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20240904 | 182500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20240904 | 182400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20240904 | 182300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 2125 |
| 123 | 20240904 | 182200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20240904 | 182100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20240904 | 182000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20240904 | 181900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20240904 | 181800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20240904 | 181700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20240904 | 181600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20240904 | 181500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20240904 | 181400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20240904 | 181300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20240904 | 181200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20240904 | 181100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20240904 | 181000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20240904 | 180900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20240904 | 180800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20240904 | 180700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20240904 | 180600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20240904 | 180500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20240904 | 180400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20240904 | 180300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20240904 | 180200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20240904 | 180100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20240904 | 180000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20240904 | 175900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20240904 | 175800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20240904 | 175700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20240904 | 175600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20240904 | 175500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20240904 | 175400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20240904 | 175300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 2125 |
| 153 | 20240904 | 175200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20240904 | 175100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20240904 | 175000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20240904 | 174900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20240904 | 174800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20240904 | 174700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20240904 | 174600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20240904 | 174500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20240904 | 174400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20240904 | 174300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20240904 | 174200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20240904 | 174100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20240904 | 174000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20240904 | 173900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20240904 | 173800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20240904 | 173700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20240904 | 173600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20240904 | 173500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20240904 | 173400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20240904 | 173300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20240904 | 173200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20240904 | 173100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20240904 | 173000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20240904 | 172900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20240904 | 172800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20240904 | 172700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20240904 | 172600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20240904 | 172500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20240904 | 172400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20240904 | 172300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 2125 |
| 183 | 20240904 | 172200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20240904 | 172100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20240904 | 172000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20240904 | 171900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20240904 | 171800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20240904 | 171700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20240904 | 171600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20240904 | 171500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20240904 | 171400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20240904 | 171300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20240904 | 171200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20240904 | 171100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20240904 | 171000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20240904 | 170900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20240904 | 170800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20240904 | 170700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20240904 | 170600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20240904 | 170500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20240904 | 170400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20240904 | 170300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20240904 | 170200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 204 | 20240904 | 170100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 205 | 20240904 | 170000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 206 | 20240904 | 165900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 207 | 20240904 | 165800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 208 | 20240904 | 165700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 209 | 20240904 | 165600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 210 | 20240904 | 165500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 211 | 20240904 | 165400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 212 | 20240904 | 165300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 2125 |
| 213 | 20240904 | 165200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 214 | 20240904 | 165100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 215 | 20240904 | 165000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 216 | 20240904 | 164900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 217 | 20240904 | 164800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 218 | 20240904 | 164700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 219 | 20240904 | 164600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 220 | 20240904 | 164500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 221 | 20240904 | 164400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 222 | 20240904 | 164300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 223 | 20240904 | 164200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 224 | 20240904 | 164100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 225 | 20240904 | 164000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 226 | 20240904 | 163900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 227 | 20240904 | 163800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 228 | 20240904 | 163700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 229 | 20240904 | 163600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 230 | 20240904 | 163500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 231 | 20240904 | 163400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 232 | 20240904 | 163300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 233 | 20240904 | 163200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 234 | 20240904 | 163100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 235 | 20240904 | 163000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 236 | 20240904 | 162900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20240904 | 162800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20240904 | 162700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 239 | 20240904 | 162600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 240 | 20240904 | 162500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20240904 | 162400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 242 | 20240904 | 162300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 2125 |
| 243 | 20240904 | 162200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 244 | 20240904 | 162100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 245 | 20240904 | 162000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 246 | 20240904 | 161900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 247 | 20240904 | 161800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 248 | 20240904 | 161700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 249 | 20240904 | 161600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 250 | 20240904 | 161500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 251 | 20240904 | 161400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 252 | 20240904 | 161300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 253 | 20240904 | 161200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 254 | 20240904 | 161100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 255 | 20240904 | 161000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 256 | 20240904 | 160900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 257 | 20240904 | 160800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 258 | 20240904 | 160700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 259 | 20240904 | 160600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 260 | 20240904 | 160500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 261 | 20240904 | 160400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 262 | 20240904 | 160300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 263 | 20240904 | 160200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 264 | 20240904 | 160100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 265 | 20240904 | 160000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 266 | 20240904 | 155900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 267 | 20240904 | 155800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 268 | 20240904 | 155700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 269 | 20240904 | 155600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 270 | 20240904 | 155500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 271 | 20240904 | 155400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 272 | 20240904 | 155300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 2125 |
| 273 | 20240904 | 155200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 274 | 20240904 | 155100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 275 | 20240904 | 155000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 276 | 20240904 | 154900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 277 | 20240904 | 154800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 278 | 20240904 | 154700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 279 | 20240904 | 154600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 280 | 20240904 | 154500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 281 | 20240904 | 154400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 282 | 20240904 | 154300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 283 | 20240904 | 154200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 284 | 20240904 | 154100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 285 | 20240904 | 154000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 286 | 20240904 | 153900 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 287 | 20240904 | 153800 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 288 | 20240904 | 153700 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 289 | 20240904 | 153600 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 290 | 20240904 | 153500 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 291 | 20240904 | 153400 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 292 | 20240904 | 153300 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 293 | 20240904 | 153200 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 294 | 20240904 | 153100 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 295 | 20240904 | 153000 | 5669660700 | 31600 | 31600 | 31600 | 31600 | 2125 |
| 296 | 20240904 | 152900 | 5602510700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 297 | 20240904 | 152800 | 5602510700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 298 | 20240904 | 152700 | 5602510700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 299 | 20240904 | 152600 | 5602510700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 300 | 20240904 | 152500 | 5602510700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 301 | 20240904 | 152400 | 5602510700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 302 | 20240904 | 152300 | 5602510700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 303 | 20240904 | 152200 | 5602510700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 304 | 20240904 | 152100 | 5602510700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 305 | 20240904 | 152000 | 5602510700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 306 | 20240904 | 151900 | 5602510700 | 31600 | 31550 | 31650 | 31550 | 92 |
| 307 | 20240904 | 151800 | 5599604350 | 31600 | 31600 | 31600 | 31600 | 43 |
| 308 | 20240904 | 151700 | 5598245550 | 31600 | 31550 | 31600 | 31550 | 234 |
| 309 | 20240904 | 151600 | 5590854350 | 31550 | 31600 | 31600 | 31500 | 443 |
| 310 | 20240904 | 151500 | 5576880650 | 31650 | 31550 | 31650 | 31500 | 1340 |
| 311 | 20240904 | 151400 | 5534558700 | 31550 | 31550 | 31550 | 31550 | 195 |
| 312 | 20240904 | 151300 | 5528406450 | 31550 | 31550 | 31550 | 31500 | 497 |
| 313 | 20240904 | 151200 | 5512726300 | 31550 | 31550 | 31600 | 31500 | 738 |
| 314 | 20240904 | 151100 | 5489433300 | 31600 | 31600 | 31650 | 31550 | 413 |
| 315 | 20240904 | 151000 | 5476366600 | 31600 | 31500 | 31600 | 31500 | 214 |
| 316 | 20240904 | 150900 | 5469612300 | 31550 | 31550 | 31600 | 31500 | 329 |
| 317 | 20240904 | 150800 | 5459235650 | 31500 | 31600 | 31600 | 31500 | 506 |
| 318 | 20240904 | 150700 | 5443260750 | 31600 | 31650 | 31650 | 31600 | 28 |
| 319 | 20240904 | 150600 | 5442375900 | 31650 | 31600 | 31650 | 31550 | 257 |
| 320 | 20240904 | 150500 | 5434254550 | 31550 | 31500 | 31600 | 31500 | 720 |
| 321 | 20240904 | 150400 | 5411538300 | 31550 | 31600 | 31600 | 31550 | 543 |
| 322 | 20240904 | 150300 | 5394401250 | 31550 | 31600 | 31600 | 31550 | 267 |
| 323 | 20240904 | 150200 | 5385972850 | 31600 | 31550 | 31650 | 31550 | 227 |
| 324 | 20240904 | 150100 | 5378798950 | 31550 | 31550 | 31600 | 31550 | 214 |
| 325 | 20240904 | 150000 | 5372044700 | 31600 | 31500 | 31600 | 31500 | 156 |
| 326 | 20240904 | 145900 | 5367118900 | 31500 | 31500 | 31550 | 31500 | 242 |
| 327 | 20240904 | 145800 | 5359487350 | 31500 | 31550 | 31550 | 31500 | 130 |
| 328 | 20240904 | 145700 | 5355386550 | 31550 | 31550 | 31600 | 31550 | 185 |
| 329 | 20240904 | 145600 | 5349545950 | 31550 | 31550 | 31550 | 31500 | 172 |
| 330 | 20240904 | 145500 | 5344119850 | 31500 | 31550 | 31550 | 31500 | 513 |
| 331 | 20240904 | 145400 | 5327955750 | 31500 | 31550 | 31600 | 31500 | 1041 |
| 332 | 20240904 | 145300 | 5295137000 | 31550 | 31550 | 31550 | 31550 | 26 |
| 333 | 20240904 | 145200 | 5294316700 | 31550 | 31500 | 31550 | 31500 | 832 |
| 334 | 20240904 | 145100 | 5268070800 | 31500 | 31500 | 31550 | 31450 | 325 |
| 335 | 20240904 | 145000 | 5257829200 | 31500 | 31500 | 31550 | 31500 | 167 |
| 336 | 20240904 | 144900 | 5252561900 | 31550 | 31600 | 31600 | 31550 | 469 |
| 337 | 20240904 | 144800 | 5237760150 | 31600 | 31550 | 31600 | 31550 | 96 |
| 338 | 20240904 | 144700 | 5234727000 | 31500 | 31550 | 31550 | 31500 | 931 |
| 339 | 20240904 | 144600 | 5205367600 | 31550 | 31550 | 31600 | 31550 | 396 |
| 340 | 20240904 | 144500 | 5192869450 | 31550 | 31550 | 31600 | 31550 | 94 |
| 341 | 20240904 | 144400 | 5189899900 | 31550 | 31550 | 31600 | 31550 | 374 |
| 342 | 20240904 | 144300 | 5178091800 | 31550 | 31550 | 31600 | 31550 | 541 |
| 343 | 20240904 | 144200 | 5161017900 | 31550 | 31500 | 31550 | 31500 | 116 |
| 344 | 20240904 | 144100 | 5157358600 | 31550 | 31500 | 31550 | 31500 | 156 |
| 345 | 20240904 | 144000 | 5152440400 | 31500 | 31500 | 31600 | 31500 | 443 |
| 346 | 20240904 | 143900 | 5138482250 | 31500 | 31500 | 31550 | 31500 | 184 |
| 347 | 20240904 | 143800 | 5132681050 | 31500 | 31500 | 31500 | 31450 | 239 |
| 348 | 20240904 | 143700 | 5125156800 | 31500 | 31500 | 31550 | 31450 | 132 |
| 349 | 20240904 | 143600 | 5120995250 | 31500 | 31500 | 31550 | 31450 | 544 |
| 350 | 20240904 | 143500 | 5103850700 | 31550 | 31500 | 31550 | 31500 | 98 |
| 351 | 20240904 | 143400 | 5100763650 | 31500 | 31550 | 31550 | 31500 | 426 |
| 352 | 20240904 | 143300 | 5087327850 | 31550 | 31550 | 31600 | 31550 | 157 |
| 353 | 20240904 | 143200 | 5082370550 | 31550 | 31600 | 31600 | 31550 | 285 |
| 354 | 20240904 | 143100 | 5073364850 | 31650 | 31600 | 31650 | 31600 | 302 |
| 355 | 20240904 | 143000 | 5063817850 | 31600 | 31650 | 31650 | 31600 | 270 |
| 356 | 20240904 | 142900 | 5055275850 | 31650 | 31650 | 31700 | 31650 | 243 |
| 357 | 20240904 | 142800 | 5047576200 | 31650 | 31650 | 31700 | 31650 | 112 |
| 358 | 20240904 | 142700 | 5044029400 | 31750 | 31600 | 31750 | 31550 | 1436 |
| 359 | 20240904 | 142600 | 4998590600 | 31600 | 31600 | 31600 | 31550 | 1030 |
| 360 | 20240904 | 142500 | 4966062650 | 31550 | 31500 | 31600 | 31500 | 635 |
| 361 | 20240904 | 142400 | 4946027350 | 31550 | 31500 | 31550 | 31450 | 175 |
| 362 | 20240904 | 142300 | 4940513050 | 31500 | 31450 | 31500 | 31450 | 177 |
| 363 | 20240904 | 142200 | 4934937800 | 31500 | 31450 | 31500 | 31450 | 464 |
| 364 | 20240904 | 142100 | 4920336550 | 31450 | 31450 | 31450 | 31450 | 15 |
| 365 | 20240904 | 142000 | 4919864800 | 31450 | 31500 | 31550 | 31450 | 626 |
| 366 | 20240904 | 141900 | 4900153400 | 31500 | 31450 | 31550 | 31450 | 745 |
| 367 | 20240904 | 141800 | 4876689000 | 31450 | 31500 | 31500 | 31450 | 238 |
| 368 | 20240904 | 141700 | 4869200200 | 31450 | 31500 | 31500 | 31450 | 151 |
| 369 | 20240904 | 141600 | 4864451050 | 31500 | 31450 | 31500 | 31400 | 1064 |
| 370 | 20240904 | 141500 | 4830985850 | 31450 | 31450 | 31500 | 31450 | 636 |
| 371 | 20240904 | 141400 | 4810979200 | 31450 | 31450 | 31500 | 31450 | 280 |
| 372 | 20240904 | 141300 | 4802163900 | 31450 | 31500 | 31500 | 31450 | 284 |
| 373 | 20240904 | 141200 | 4793226600 | 31500 | 31500 | 31500 | 31450 | 201 |
| 374 | 20240904 | 141100 | 4786897050 | 31450 | 31450 | 31500 | 31450 | 148 |
| 375 | 20240904 | 141000 | 4782238500 | 31450 | 31450 | 31500 | 31450 | 123 |
| 376 | 20240904 | 140900 | 4778366150 | 31450 | 31450 | 31500 | 31450 | 355 |
| 377 | 20240904 | 140800 | 4767193400 | 31450 | 31450 | 31500 | 31450 | 424 |
| 378 | 20240904 | 140700 | 4753854700 | 31450 | 31500 | 31500 | 31450 | 193 |
| 379 | 20240904 | 140600 | 4747784200 | 31450 | 31450 | 31550 | 31450 | 396 |
| 380 | 20240904 | 140500 | 4735318750 | 31450 | 31400 | 31550 | 31400 | 313 |
| 381 | 20240904 | 140400 | 4725472550 | 31400 | 31450 | 31450 | 31400 | 195 |
| 382 | 20240904 | 140300 | 4719341300 | 31450 | 31550 | 31550 | 31450 | 481 |
| 383 | 20240904 | 140200 | 4704185750 | 31500 | 31550 | 31550 | 31500 | 659 |
| 384 | 20240904 | 140100 | 4683407900 | 31500 | 31550 | 31600 | 31500 | 345 |
| 385 | 20240904 | 140000 | 4672522450 | 31550 | 31600 | 31600 | 31550 | 402 |
| 386 | 20240904 | 135900 | 4659821400 | 31550 | 31500 | 31550 | 31450 | 291 |
| 387 | 20240904 | 135800 | 4650647600 | 31500 | 31500 | 31500 | 31450 | 252 |
| 388 | 20240904 | 135700 | 4642713100 | 31450 | 31500 | 31500 | 31400 | 607 |
| 389 | 20240904 | 135600 | 4623634350 | 31450 | 31400 | 31500 | 31400 | 78 |
| 390 | 20240904 | 135500 | 4621180150 | 31450 | 31400 | 31450 | 31400 | 172 |
| 391 | 20240904 | 135400 | 4615775350 | 31400 | 31450 | 31500 | 31400 | 315 |
| 392 | 20240904 | 135300 | 4605867850 | 31450 | 31450 | 31500 | 31450 | 105 |
| 393 | 20240904 | 135200 | 4602560900 | 31450 | 31400 | 31450 | 31400 | 176 |
| 394 | 20240904 | 135100 | 4597030550 | 31450 | 31400 | 31450 | 31400 | 112 |
| 395 | 20240904 | 135000 | 4593508600 | 31400 | 31450 | 31500 | 31400 | 101 |
| 396 | 20240904 | 134900 | 4590333200 | 31450 | 31500 | 31500 | 31400 | 232 |
| 397 | 20240904 | 134800 | 4583035800 | 31450 | 31450 | 31500 | 31400 | 105 |
| 398 | 20240904 | 134700 | 4579729850 | 31450 | 31450 | 31500 | 31400 | 167 |
| 399 | 20240904 | 134600 | 4574476850 | 31450 | 31450 | 31500 | 31400 | 316 |
| 400 | 20240904 | 134500 | 4564537550 | 31450 | 31450 | 31500 | 31450 | 37 |
| 401 | 20240904 | 134400 | 4563373850 | 31500 | 31450 | 31500 | 31450 | 252 |
| 402 | 20240904 | 134300 | 4555444750 | 31450 | 31450 | 31450 | 31450 | 124 |
| 403 | 20240904 | 134200 | 4551544950 | 31400 | 31450 | 31450 | 31400 | 164 |
| 404 | 20240904 | 134100 | 4546391400 | 31450 | 31450 | 31450 | 31450 | 78 |
| 405 | 20240904 | 134000 | 4543938300 | 31450 | 31450 | 31450 | 31400 | 62 |
| 406 | 20240904 | 133900 | 4541988700 | 31450 | 31450 | 31450 | 31400 | 259 |
| 407 | 20240904 | 133800 | 4533847600 | 31400 | 31450 | 31450 | 31400 | 221 |
| 408 | 20240904 | 133700 | 4526905100 | 31450 | 31400 | 31450 | 31400 | 162 |
| 409 | 20240904 | 133600 | 4521811650 | 31450 | 31400 | 31450 | 31400 | 246 |
| 410 | 20240904 | 133500 | 4514078500 | 31400 | 31450 | 31450 | 31400 | 175 |
| 411 | 20240904 | 133400 | 4508578800 | 31450 | 31450 | 31500 | 31450 | 461 |
| 412 | 20240904 | 133300 | 4494076150 | 31450 | 31450 | 31500 | 31450 | 281 |
| 413 | 20240904 | 133200 | 4485228050 | 31500 | 31500 | 31500 | 31450 | 117 |
| 414 | 20240904 | 133100 | 4481544100 | 31450 | 31450 | 31500 | 31450 | 99 |
| 415 | 20240904 | 133000 | 4478430500 | 31450 | 31450 | 31500 | 31450 | 184 |
| 416 | 20240904 | 132900 | 4472639150 | 31500 | 31450 | 31500 | 31450 | 198 |
| 417 | 20240904 | 132800 | 4466403650 | 31450 | 31500 | 31500 | 31450 | 146 |
| 418 | 20240904 | 132700 | 4461808050 | 31500 | 31550 | 31550 | 31450 | 91 |
| 419 | 20240904 | 132600 | 4458940950 | 31550 | 31500 | 31550 | 31500 | 184 |
| 420 | 20240904 | 132500 | 4453137250 | 31500 | 31500 | 31500 | 31450 | 255 |
| 421 | 20240904 | 132400 | 4445108150 | 31500 | 31500 | 31550 | 31450 | 584 |
| 422 | 20240904 | 132300 | 4426733450 | 31500 | 31500 | 31550 | 31500 | 346 |
| 423 | 20240904 | 132200 | 4415826150 | 31500 | 31450 | 31550 | 31450 | 449 |
| 424 | 20240904 | 132100 | 4401680800 | 31450 | 31500 | 31500 | 31450 | 227 |
| 425 | 20240904 | 132000 | 4394530500 | 31550 | 31550 | 31550 | 31500 | 174 |
| 426 | 20240904 | 131900 | 4389041000 | 31550 | 31500 | 31550 | 31450 | 295 |
| 427 | 20240904 | 131800 | 4379752350 | 31500 | 31500 | 31500 | 31500 | 103 |
| 428 | 20240904 | 131700 | 4376507850 | 31450 | 31500 | 31500 | 31450 | 264 |
| 429 | 20240904 | 131600 | 4368192100 | 31500 | 31500 | 31550 | 31500 | 186 |
| 430 | 20240904 | 131500 | 4362325300 | 31500 | 31500 | 31550 | 31500 | 157 |
| 431 | 20240904 | 131400 | 4357375600 | 31500 | 31550 | 31550 | 31500 | 266 |
| 432 | 20240904 | 131300 | 4348990250 | 31600 | 31550 | 31600 | 31550 | 161 |
| 433 | 20240904 | 131200 | 4343905700 | 31500 | 31550 | 31550 | 31500 | 111 |
| 434 | 20240904 | 131100 | 4340403850 | 31550 | 31500 | 31550 | 31500 | 181 |
| 435 | 20240904 | 131000 | 4334698450 | 31500 | 31500 | 31500 | 31500 | 223 |
| 436 | 20240904 | 130900 | 4327673950 | 31500 | 31450 | 31500 | 31450 | 184 |
| 437 | 20240904 | 130800 | 4321882700 | 31450 | 31400 | 31450 | 31400 | 205 |
| 438 | 20240904 | 130700 | 4315441850 | 31450 | 31500 | 31500 | 31350 | 624 |
| 439 | 20240904 | 130600 | 4295834600 | 31450 | 31400 | 31450 | 31400 | 483 |
| 440 | 20240904 | 130500 | 4280661250 | 31400 | 31350 | 31400 | 31350 | 131 |
| 441 | 20240904 | 130400 | 4276548300 | 31400 | 31450 | 31500 | 31400 | 268 |
| 442 | 20240904 | 130300 | 4268119750 | 31450 | 31450 | 31450 | 31450 | 64 |
| 443 | 20240904 | 130200 | 4266106950 | 31400 | 31450 | 31450 | 31400 | 231 |
| 444 | 20240904 | 130100 | 4258850600 | 31450 | 31400 | 31450 | 31400 | 169 |
| 445 | 20240904 | 130000 | 4253536700 | 31450 | 31350 | 31450 | 31300 | 474 |
| 446 | 20240904 | 125900 | 4238660650 | 31350 | 31350 | 31350 | 31300 | 370 |
| 447 | 20240904 | 125800 | 4227074900 | 31350 | 31300 | 31350 | 31300 | 267 |
| 448 | 20240904 | 125700 | 4218706700 | 31300 | 31350 | 31350 | 31300 | 1874 |
| 449 | 20240904 | 125600 | 4160033600 | 31350 | 31350 | 31400 | 31350 | 807 |
| 450 | 20240904 | 125500 | 4134730200 | 31350 | 31400 | 31400 | 31350 | 939 |
| 451 | 20240904 | 125400 | 4105275200 | 31400 | 31400 | 31400 | 31350 | 142 |
| 452 | 20240904 | 125300 | 4100817500 | 31400 | 31450 | 31450 | 31350 | 183 |
| 453 | 20240904 | 125200 | 4095067600 | 31400 | 31400 | 31450 | 31400 | 988 |
| 454 | 20240904 | 125100 | 4064044350 | 31450 | 31500 | 31500 | 31450 | 301 |
| 455 | 20240904 | 125000 | 4054576400 | 31450 | 31600 | 31600 | 31450 | 2202 |
| 456 | 20240904 | 124900 | 3985179800 | 31600 | 31550 | 31600 | 31550 | 246 |
| 457 | 20240904 | 124800 | 3977418400 | 31550 | 31600 | 31600 | 31550 | 939 |
| 458 | 20240904 | 124700 | 3947750500 | 31600 | 31650 | 31650 | 31600 | 184 |
| 459 | 20240904 | 124600 | 3941933100 | 31650 | 31600 | 31650 | 31600 | 130 |
| 460 | 20240904 | 124500 | 3937820700 | 31600 | 31650 | 31650 | 31600 | 66 |
| 461 | 20240904 | 124400 | 3935735050 | 31600 | 31650 | 31650 | 31600 | 307 |
| 462 | 20240904 | 124300 | 3926031200 | 31650 | 31600 | 31650 | 31600 | 137 |
| 463 | 20240904 | 124200 | 3921697750 | 31650 | 31600 | 31650 | 31600 | 560 |
| 464 | 20240904 | 124100 | 3904001400 | 31600 | 31650 | 31650 | 31600 | 528 |
| 465 | 20240904 | 124000 | 3887313050 | 31650 | 31650 | 31650 | 31600 | 115 |
| 466 | 20240904 | 123900 | 3883674000 | 31650 | 31600 | 31650 | 31600 | 454 |
| 467 | 20240904 | 123800 | 3869324850 | 31600 | 31700 | 31750 | 31600 | 4155 |
| 468 | 20240904 | 123700 | 3737719350 | 31700 | 31700 | 31700 | 31700 | 367 |
| 469 | 20240904 | 123600 | 3726085450 | 31750 | 31750 | 31750 | 31700 | 188 |
| 470 | 20240904 | 123500 | 3720120800 | 31700 | 31700 | 31750 | 31700 | 525 |
| 471 | 20240904 | 123400 | 3703453250 | 31700 | 31700 | 31750 | 31700 | 102 |
| 472 | 20240904 | 123300 | 3700219500 | 31750 | 31700 | 31750 | 31700 | 153 |
| 473 | 20240904 | 123200 | 3695364950 | 31700 | 31750 | 31750 | 31700 | 150 |
| 474 | 20240904 | 123100 | 3690604250 | 31750 | 31750 | 31800 | 31750 | 102 |
| 475 | 20240904 | 123000 | 3687365700 | 31800 | 31750 | 31800 | 31750 | 185 |
| 476 | 20240904 | 122900 | 3681490700 | 31700 | 31700 | 31750 | 31700 | 109 |
| 477 | 20240904 | 122800 | 3678034700 | 31750 | 31700 | 31750 | 31700 | 84 |
| 478 | 20240904 | 122700 | 3675371150 | 31700 | 31750 | 31750 | 31700 | 227 |
| 479 | 20240904 | 122600 | 3668164850 | 31750 | 31700 | 31750 | 31700 | 425 |
| 480 | 20240904 | 122500 | 3654683350 | 31700 | 31700 | 31700 | 31700 | 8 |
| 481 | 20240904 | 122400 | 3654429750 | 31700 | 31750 | 31750 | 31700 | 65 |
| 482 | 20240904 | 122300 | 3652366700 | 31800 | 31750 | 31800 | 31750 | 501 |
| 483 | 20240904 | 122200 | 3636449700 | 31750 | 31750 | 31750 | 31750 | 127 |
| 484 | 20240904 | 122100 | 3632417450 | 31750 | 31750 | 31750 | 31750 | 97 |
| 485 | 20240904 | 122000 | 3629337700 | 31750 | 31800 | 31850 | 31750 | 249 |
| 486 | 20240904 | 121900 | 3621419200 | 31800 | 31750 | 31800 | 31750 | 477 |
| 487 | 20240904 | 121800 | 3606259450 | 31750 | 31750 | 31750 | 31750 | 107 |
| 488 | 20240904 | 121700 | 3602862200 | 31750 | 31800 | 31800 | 31750 | 225 |
| 489 | 20240904 | 121600 | 3595711150 | 31800 | 31750 | 31800 | 31750 | 378 |
| 490 | 20240904 | 121500 | 3583706850 | 31750 | 31800 | 31800 | 31750 | 88 |
| 491 | 20240904 | 121400 | 3580912100 | 31750 | 31750 | 31750 | 31750 | 126 |
| 492 | 20240904 | 121300 | 3576911600 | 31800 | 31750 | 31800 | 31750 | 472 |
| 493 | 20240904 | 121200 | 3561915300 | 31750 | 31800 | 31800 | 31750 | 78 |
| 494 | 20240904 | 121100 | 3559438550 | 31800 | 31750 | 31800 | 31750 | 53 |
| 495 | 20240904 | 121000 | 3557755250 | 31750 | 31750 | 31800 | 31750 | 294 |
| 496 | 20240904 | 120900 | 3548410850 | 31750 | 31800 | 31800 | 31750 | 44 |
| 497 | 20240904 | 120800 | 3547013450 | 31800 | 31800 | 31800 | 31800 | 192 |
| 498 | 20240904 | 120700 | 3540907850 | 31800 | 31800 | 31800 | 31800 | 305 |
| 499 | 20240904 | 120600 | 3531208850 | 31750 | 31750 | 31800 | 31750 | 425 |
| 500 | 20240904 | 120500 | 3517715050 | 31750 | 31800 | 31800 | 31750 | 261 |
| 501 | 20240904 | 120400 | 3509415550 | 31800 | 31800 | 31800 | 31800 | 295 |
| 502 | 20240904 | 120300 | 3500034550 | 31800 | 31750 | 31800 | 31750 | 223 |
| 503 | 20240904 | 120200 | 3492950250 | 31750 | 31750 | 31750 | 31750 | 83 |
| 504 | 20240904 | 120100 | 3490315000 | 31750 | 31800 | 31800 | 31750 | 283 |
| 505 | 20240904 | 120000 | 3481323100 | 31750 | 31800 | 31800 | 31750 | 151 |
| 506 | 20240904 | 115900 | 3476524100 | 31750 | 31800 | 31800 | 31750 | 84 |
| 507 | 20240904 | 115800 | 3473856950 | 31750 | 31800 | 31800 | 31750 | 245 |
| 508 | 20240904 | 115700 | 3466066650 | 31800 | 31800 | 31850 | 31800 | 83 |
| 509 | 20240904 | 115600 | 3463426000 | 31850 | 31800 | 31850 | 31800 | 144 |
| 510 | 20240904 | 115500 | 3458843950 | 31800 | 31800 | 31800 | 31800 | 98 |
| 511 | 20240904 | 115400 | 3455727550 | 31800 | 31850 | 31850 | 31800 | 149 |
| 512 | 20240904 | 115300 | 3450983300 | 31800 | 31800 | 31850 | 31800 | 481 |
| 513 | 20240904 | 115200 | 3435668650 | 31800 | 31800 | 31800 | 31800 | 19 |
| 514 | 20240904 | 115100 | 3435064450 | 31800 | 31850 | 32000 | 31800 | 1376 |
| 515 | 20240904 | 115000 | 3391181300 | 31850 | 31800 | 31850 | 31800 | 144 |
| 516 | 20240904 | 114900 | 3386597900 | 31800 | 31800 | 31800 | 31800 | 42 |
| 517 | 20240904 | 114800 | 3385262300 | 31850 | 31800 | 31850 | 31800 | 225 |
| 518 | 20240904 | 114700 | 3378101100 | 31850 | 31850 | 31850 | 31850 | 103 |
| 519 | 20240904 | 114600 | 3374820550 | 31850 | 31800 | 31850 | 31800 | 46 |
| 520 | 20240904 | 114500 | 3373356550 | 31850 | 31800 | 31850 | 31800 | 127 |
| 521 | 20240904 | 114400 | 3369316900 | 31850 | 31800 | 31850 | 31800 | 141 |
| 522 | 20240904 | 114300 | 3364827150 | 31850 | 31750 | 31850 | 31750 | 387 |
| 523 | 20240904 | 114200 | 3352529000 | 31800 | 31800 | 31800 | 31750 | 623 |
| 524 | 20240904 | 114100 | 3332742150 | 31800 | 31800 | 31850 | 31800 | 205 |
| 525 | 20240904 | 114000 | 3326217250 | 31750 | 31850 | 31850 | 31750 | 1359 |
| 526 | 20240904 | 113900 | 3283033750 | 31850 | 31850 | 31850 | 31850 | 95 |
| 527 | 20240904 | 113800 | 3280008000 | 31850 | 31850 | 31850 | 31850 | 58 |
| 528 | 20240904 | 113700 | 3278160700 | 31850 | 31850 | 31900 | 31850 | 104 |
| 529 | 20240904 | 113600 | 3274847050 | 31800 | 31850 | 31850 | 31800 | 986 |
| 530 | 20240904 | 113500 | 3243484050 | 31900 | 31900 | 31900 | 31900 | 119 |
| 531 | 20240904 | 113400 | 3239687950 | 31900 | 31950 | 31950 | 31900 | 108 |
| 532 | 20240904 | 113300 | 3236241450 | 31850 | 31850 | 31850 | 31850 | 36 |
| 533 | 20240904 | 113200 | 3235094850 | 31900 | 31900 | 31950 | 31900 | 260 |
| 534 | 20240904 | 113100 | 3226799850 | 31950 | 31950 | 31950 | 31850 | 886 |
| 535 | 20240904 | 113000 | 3198560900 | 31950 | 31900 | 32000 | 31900 | 76 |
| 536 | 20240904 | 112900 | 3196133350 | 31900 | 32000 | 32000 | 31900 | 231 |
| 537 | 20240904 | 112800 | 3188748000 | 31950 | 32000 | 32000 | 31900 | 991 |
| 538 | 20240904 | 112700 | 3157105950 | 32000 | 32050 | 32050 | 32000 | 96 |
| 539 | 20240904 | 112600 | 3154029450 | 32000 | 31950 | 32000 | 31950 | 121 |
| 540 | 20240904 | 112500 | 3150161750 | 32000 | 32000 | 32000 | 32000 | 152 |
| 541 | 20240904 | 112400 | 3145297750 | 32000 | 32000 | 32050 | 32000 | 124 |
| 542 | 20240904 | 112300 | 3141325800 | 32000 | 32000 | 32000 | 32000 | 109 |
| 543 | 20240904 | 112200 | 3137837800 | 32000 | 31950 | 32050 | 31950 | 280 |
| 544 | 20240904 | 112100 | 3128885400 | 31950 | 32050 | 32050 | 31950 | 83 |
| 545 | 20240904 | 112000 | 3126233450 | 31950 | 31950 | 32000 | 31950 | 173 |
| 546 | 20240904 | 111900 | 3120701400 | 31950 | 31950 | 32000 | 31950 | 155 |
| 547 | 20240904 | 111800 | 3115743200 | 31950 | 32000 | 32000 | 31950 | 175 |
| 548 | 20240904 | 111700 | 3110146400 | 32000 | 32000 | 32050 | 32000 | 175 |
| 549 | 20240904 | 111600 | 3104542400 | 32000 | 32000 | 32050 | 32000 | 151 |
| 550 | 20240904 | 111500 | 3099710350 | 32000 | 31950 | 32000 | 31950 | 82 |
| 551 | 20240904 | 111400 | 3097090400 | 31950 | 32000 | 32000 | 31950 | 338 |
| 552 | 20240904 | 111300 | 3086290050 | 32000 | 31950 | 32000 | 31900 | 225 |
| 553 | 20240904 | 111200 | 3079098600 | 32000 | 31950 | 32000 | 31950 | 183 |
| 554 | 20240904 | 111100 | 3073245800 | 31950 | 32000 | 32000 | 31950 | 91 |
| 555 | 20240904 | 111000 | 3070335600 | 32000 | 31950 | 32050 | 31950 | 127 |
| 556 | 20240904 | 110900 | 3066273650 | 32000 | 31950 | 32000 | 31950 | 202 |
| 557 | 20240904 | 110800 | 3059812900 | 31950 | 31950 | 31950 | 31950 | 36 |
| 558 | 20240904 | 110700 | 3058662700 | 31950 | 31950 | 32000 | 31950 | 334 |
| 559 | 20240904 | 110600 | 3047987000 | 31950 | 31950 | 32000 | 31950 | 146 |
| 560 | 20240904 | 110500 | 3043316350 | 31950 | 31950 | 32000 | 31950 | 96 |
| 561 | 20240904 | 110400 | 3040249100 | 31950 | 32050 | 32050 | 31950 | 1010 |
| 562 | 20240904 | 110300 | 3007924500 | 32000 | 32050 | 32050 | 32000 | 147 |
| 563 | 20240904 | 110200 | 3003214250 | 32000 | 32050 | 32050 | 32000 | 99 |
| 564 | 20240904 | 110100 | 3000046200 | 32050 | 32050 | 32050 | 32000 | 137 |
| 565 | 20240904 | 110000 | 2995655650 | 32050 | 32100 | 32100 | 32050 | 225 |
| 566 | 20240904 | 105900 | 2988444350 | 32050 | 32050 | 32050 | 32050 | 79 |
| 567 | 20240904 | 105800 | 2985912400 | 32100 | 32050 | 32100 | 32050 | 29 |
| 568 | 20240904 | 105700 | 2984982900 | 32050 | 32100 | 32100 | 32050 | 117 |
| 569 | 20240904 | 105600 | 2981227900 | 32050 | 32000 | 32050 | 32000 | 346 |
| 570 | 20240904 | 105500 | 2970151500 | 32050 | 32050 | 32050 | 32000 | 26 |
| 571 | 20240904 | 105400 | 2969318500 | 32050 | 32050 | 32100 | 32050 | 104 |
| 572 | 20240904 | 105300 | 2965983950 | 32100 | 32050 | 32100 | 32000 | 402 |
| 573 | 20240904 | 105200 | 2953098800 | 32100 | 32100 | 32100 | 32100 | 10 |
| 574 | 20240904 | 105100 | 2952777800 | 32100 | 32150 | 32150 | 32100 | 105 |
| 575 | 20240904 | 105000 | 2949407200 | 32150 | 32100 | 32150 | 32050 | 255 |
| 576 | 20240904 | 104900 | 2941218750 | 32150 | 32150 | 32150 | 32150 | 513 |
| 577 | 20240904 | 104800 | 2924725800 | 32150 | 32150 | 32150 | 32000 | 913 |
| 578 | 20240904 | 104700 | 2895425700 | 32150 | 32100 | 32150 | 32050 | 197 |
| 579 | 20240904 | 104600 | 2889094900 | 32100 | 32100 | 32100 | 32050 | 294 |
| 580 | 20240904 | 104500 | 2879668900 | 32050 | 32100 | 32100 | 32050 | 107 |
| 581 | 20240904 | 104400 | 2876234900 | 32100 | 32100 | 32150 | 32100 | 204 |
| 582 | 20240904 | 104300 | 2869685300 | 32100 | 32150 | 32150 | 32050 | 242 |
| 583 | 20240904 | 104200 | 2861924900 | 32100 | 32100 | 32100 | 32100 | 295 |
| 584 | 20240904 | 104100 | 2852455400 | 32100 | 32150 | 32150 | 32100 | 68 |
| 585 | 20240904 | 104000 | 2850271300 | 32150 | 32150 | 32150 | 32100 | 366 |
| 586 | 20240904 | 103900 | 2838505850 | 32150 | 32150 | 32150 | 32150 | 56 |
| 587 | 20240904 | 103800 | 2836705450 | 32150 | 32150 | 32150 | 32150 | 265 |
| 588 | 20240904 | 103700 | 2828185700 | 32150 | 32150 | 32200 | 32100 | 583 |
| 589 | 20240904 | 103600 | 2809445000 | 32100 | 32100 | 32150 | 32050 | 1208 |
| 590 | 20240904 | 103500 | 2770660650 | 32100 | 32150 | 32150 | 32100 | 148 |
| 591 | 20240904 | 103400 | 2765907350 | 32150 | 32100 | 32150 | 32100 | 525 |
| 592 | 20240904 | 103300 | 2749048600 | 32100 | 32050 | 32100 | 31950 | 57 |
| 593 | 20240904 | 103200 | 2747224900 | 32100 | 32000 | 32100 | 32000 | 782 |
| 594 | 20240904 | 103100 | 2722183000 | 32000 | 31950 | 32100 | 31950 | 762 |
| 595 | 20240904 | 103000 | 2697792700 | 31900 | 31950 | 32000 | 31900 | 364 |
| 596 | 20240904 | 102900 | 2686163550 | 31950 | 31950 | 31950 | 31950 | 59 |
| 597 | 20240904 | 102800 | 2684278500 | 31950 | 32000 | 32000 | 31950 | 161 |
| 598 | 20240904 | 102700 | 2679128600 | 32000 | 31950 | 32000 | 31950 | 334 |
| 599 | 20240904 | 102600 | 2668445700 | 31950 | 32000 | 32000 | 31950 | 83 |
| 600 | 20240904 | 102500 | 2665793800 | 31950 | 31900 | 31950 | 31900 | 53 |
| 601 | 20240904 | 102400 | 2664101800 | 31950 | 31950 | 31950 | 31950 | 928 |
| 602 | 20240904 | 102300 | 2634452200 | 31900 | 31900 | 31900 | 31900 | 208 |
| 603 | 20240904 | 102200 | 2627817000 | 31850 | 31850 | 31900 | 31850 | 19 |
| 604 | 20240904 | 102100 | 2627211650 | 31900 | 31850 | 31900 | 31850 | 367 |
| 605 | 20240904 | 102000 | 2615511900 | 31950 | 31900 | 31950 | 31850 | 201 |
| 606 | 20240904 | 101900 | 2609101050 | 31850 | 31950 | 31950 | 31850 | 392 |
| 607 | 20240904 | 101800 | 2596598750 | 31950 | 31950 | 31950 | 31900 | 217 |
| 608 | 20240904 | 101700 | 2589669700 | 31950 | 31950 | 31950 | 31950 | 146 |
| 609 | 20240904 | 101600 | 2585005000 | 31900 | 31950 | 31950 | 31900 | 86 |
| 610 | 20240904 | 101500 | 2582261350 | 31950 | 31950 | 31950 | 31850 | 194 |
| 611 | 20240904 | 101400 | 2576072250 | 31900 | 31950 | 31950 | 31900 | 427 |
| 612 | 20240904 | 101300 | 2562450800 | 31950 | 31900 | 31950 | 31850 | 288 |
| 613 | 20240904 | 101200 | 2553264450 | 31900 | 31850 | 31900 | 31850 | 493 |
| 614 | 20240904 | 101100 | 2537562300 | 31800 | 31850 | 31900 | 31800 | 239 |
| 615 | 20240904 | 101000 | 2529954100 | 31900 | 31900 | 31950 | 31850 | 343 |
| 616 | 20240904 | 100900 | 2519013500 | 31900 | 31900 | 31900 | 31900 | 5 |
| 617 | 20240904 | 100800 | 2518854000 | 31850 | 31800 | 31850 | 31800 | 469 |
| 618 | 20240904 | 100700 | 2503920400 | 31850 | 31800 | 31850 | 31800 | 98 |
| 619 | 20240904 | 100600 | 2500803150 | 31850 | 31800 | 31850 | 31800 | 115 |
| 620 | 20240904 | 100500 | 2497146100 | 31800 | 31800 | 31800 | 31800 | 437 |
| 621 | 20240904 | 100400 | 2483249500 | 31800 | 31750 | 31800 | 31750 | 243 |
| 622 | 20240904 | 100300 | 2475525050 | 31750 | 31750 | 31750 | 31750 | 322 |
| 623 | 20240904 | 100200 | 2465301550 | 31750 | 31750 | 31800 | 31750 | 337 |
| 624 | 20240904 | 100100 | 2454586350 | 31750 | 31800 | 31800 | 31750 | 1306 |
| 625 | 20240904 | 100000 | 2413091000 | 31800 | 31850 | 31900 | 31800 | 273 |
| 626 | 20240904 | 095900 | 2404398900 | 31850 | 31850 | 31850 | 31800 | 494 |
| 627 | 20240904 | 095800 | 2388674700 | 31850 | 31800 | 31850 | 31800 | 74 |
| 628 | 20240904 | 095700 | 2386319000 | 31800 | 31800 | 31850 | 31800 | 101 |
| 629 | 20240904 | 095600 | 2383106850 | 31850 | 31800 | 31850 | 31800 | 181 |
| 630 | 20240904 | 095500 | 2377345000 | 31800 | 31850 | 31850 | 31800 | 316 |
| 631 | 20240904 | 095400 | 2367290200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 632 | 20240904 | 095300 | 2367290200 | 31850 | 31850 | 31850 | 31850 | 24 |
| 633 | 20240904 | 095200 | 2366525800 | 31850 | 31950 | 32000 | 31850 | 627 |
| 634 | 20240904 | 095100 | 2346514800 | 31950 | 31900 | 31950 | 31900 | 450 |
| 635 | 20240904 | 095000 | 2332147500 | 31850 | 31850 | 31850 | 31800 | 254 |
| 636 | 20240904 | 094900 | 2324057750 | 31800 | 31900 | 31900 | 31800 | 4590 |
| 637 | 20240904 | 094800 | 2178053400 | 31850 | 31800 | 31850 | 31800 | 757 |
| 638 | 20240904 | 094700 | 2153965350 | 31850 | 31850 | 31850 | 31800 | 46 |
| 639 | 20240904 | 094600 | 2152501650 | 31800 | 31800 | 31800 | 31800 | 232 |
| 640 | 20240904 | 094500 | 2145124050 | 31750 | 31800 | 31800 | 31750 | 263 |
| 641 | 20240904 | 094400 | 2136762750 | 31850 | 31800 | 31850 | 31800 | 161 |
| 642 | 20240904 | 094300 | 2131638150 | 31750 | 31800 | 31800 | 31750 | 385 |
| 643 | 20240904 | 094200 | 2119400150 | 31800 | 31800 | 31800 | 31750 | 377 |
| 644 | 20240904 | 094100 | 2107412700 | 31850 | 31900 | 31900 | 31850 | 170 |
| 645 | 20240904 | 094000 | 2101997850 | 31850 | 31800 | 31850 | 31800 | 809 |
| 646 | 20240904 | 093900 | 2076254400 | 31750 | 31800 | 31800 | 31750 | 299 |
| 647 | 20240904 | 093800 | 2066761100 | 31800 | 31900 | 31900 | 31750 | 1125 |
| 648 | 20240904 | 093700 | 2030941450 | 31900 | 31850 | 31900 | 31850 | 82 |
| 649 | 20240904 | 093600 | 2028328550 | 31900 | 31850 | 31950 | 31850 | 217 |
| 650 | 20240904 | 093500 | 2021408700 | 31850 | 31900 | 31950 | 31850 | 1102 |
| 651 | 20240904 | 093400 | 1986248800 | 31800 | 31800 | 31800 | 31750 | 404 |
| 652 | 20240904 | 093300 | 1973403200 | 31800 | 31900 | 31900 | 31800 | 581 |
| 653 | 20240904 | 093200 | 1954880300 | 31900 | 31850 | 31900 | 31800 | 110 |
| 654 | 20240904 | 093100 | 1951378200 | 31800 | 31750 | 31800 | 31750 | 515 |
| 655 | 20240904 | 093000 | 1935008800 | 31750 | 31800 | 31800 | 31750 | 697 |
| 656 | 20240904 | 092900 | 1912877900 | 31800 | 31800 | 31850 | 31750 | 1663 |
| 657 | 20240904 | 092800 | 1860003900 | 31800 | 31850 | 31850 | 31800 | 642 |
| 658 | 20240904 | 092700 | 1839581150 | 31800 | 31950 | 31950 | 31800 | 758 |
| 659 | 20240904 | 092600 | 1815439000 | 31950 | 31900 | 31950 | 31850 | 150 |
| 660 | 20240904 | 092500 | 1810655650 | 31900 | 31950 | 31950 | 31850 | 1179 |
| 661 | 20240904 | 092400 | 1773038250 | 31950 | 32000 | 32000 | 31950 | 1997 |
| 662 | 20240904 | 092300 | 1709221550 | 32000 | 32050 | 32050 | 31950 | 583 |
| 663 | 20240904 | 092200 | 1690574500 | 32000 | 32000 | 32050 | 32000 | 239 |
| 664 | 20240904 | 092100 | 1682925300 | 32000 | 32050 | 32050 | 31950 | 2144 |
| 665 | 20240904 | 092000 | 1614308100 | 32100 | 32100 | 32150 | 32050 | 626 |
| 666 | 20240904 | 091900 | 1594222300 | 32050 | 32050 | 32100 | 32050 | 709 |
| 667 | 20240904 | 091800 | 1571498150 | 32050 | 32050 | 32150 | 32050 | 259 |
| 668 | 20240904 | 091700 | 1563196050 | 32050 | 32100 | 32100 | 32000 | 581 |
| 669 | 20240904 | 091600 | 1544576050 | 32050 | 32100 | 32100 | 32000 | 1461 |
| 670 | 20240904 | 091500 | 1497744200 | 32100 | 32050 | 32150 | 32050 | 613 |
| 671 | 20240904 | 091400 | 1478052400 | 32200 | 32000 | 32200 | 32000 | 1201 |
| 672 | 20240904 | 091300 | 1439522200 | 32150 | 31850 | 32150 | 31850 | 933 |
| 673 | 20240904 | 091200 | 1409699200 | 31900 | 32050 | 32100 | 31900 | 1662 |
| 674 | 20240904 | 091100 | 1356616050 | 32050 | 32200 | 32200 | 32050 | 1279 |
| 675 | 20240904 | 091000 | 1315526250 | 32200 | 32150 | 32200 | 32150 | 122 |
| 676 | 20240904 | 090900 | 1311599550 | 32150 | 32100 | 32150 | 32100 | 166 |
| 677 | 20240904 | 090800 | 1306265700 | 32100 | 32100 | 32150 | 32050 | 254 |
| 678 | 20240904 | 090700 | 1298114150 | 32000 | 31900 | 32100 | 31800 | 895 |
| 679 | 20240904 | 090600 | 1269562500 | 31950 | 31800 | 31950 | 31750 | 1488 |
| 680 | 20240904 | 090500 | 1222145050 | 31850 | 31800 | 32100 | 31800 | 1413 |
| 681 | 20240904 | 090400 | 1177141050 | 31850 | 31750 | 31900 | 31750 | 2497 |
| 682 | 20240904 | 090300 | 1097746250 | 31800 | 32200 | 32200 | 31800 | 1907 |
| 683 | 20240904 | 090200 | 1036813650 | 32150 | 31800 | 32150 | 31650 | 3965 |
| 684 | 20240904 | 090100 | 910349600 | 31800 | 32150 | 32250 | 31700 | 6098 |
| 685 | 20240904 | 090000 | 715369200 | 32150 | 32600 | 32900 | 32150 | 21952 |