36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 200900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 31019 |
| 3 | 20240912 | 200800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240912 | 200700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240912 | 200600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240912 | 200500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240912 | 200400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240912 | 200300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240912 | 200200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240912 | 200100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240912 | 200000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240912 | 195900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240912 | 195800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240912 | 195700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240912 | 195600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240912 | 195500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240912 | 195400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240912 | 195300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240912 | 195200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240912 | 195100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240912 | 195000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240912 | 194900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240912 | 194800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240912 | 194700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240912 | 194600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240912 | 194500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240912 | 194400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240912 | 194300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240912 | 194200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240912 | 194100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240912 | 194000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240912 | 193900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 31019 |
| 33 | 20240912 | 193800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240912 | 193700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240912 | 193600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240912 | 193500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240912 | 193400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240912 | 193300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240912 | 193200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240912 | 193100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240912 | 193000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240912 | 192900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240912 | 192800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240912 | 192700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240912 | 192600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240912 | 192500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240912 | 192400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240912 | 192300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240912 | 192200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240912 | 192100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240912 | 192000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240912 | 191900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240912 | 191800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240912 | 191700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240912 | 191600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240912 | 191500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240912 | 191400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240912 | 191300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240912 | 191200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240912 | 191100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240912 | 191000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240912 | 190900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 31019 |
| 63 | 20240912 | 190800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240912 | 190700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240912 | 190600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240912 | 190500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240912 | 190400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240912 | 190300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240912 | 190200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240912 | 190100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240912 | 190000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240912 | 185900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240912 | 185800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240912 | 185700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240912 | 185600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240912 | 185500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240912 | 185400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240912 | 185300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240912 | 185200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240912 | 185100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240912 | 185000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240912 | 184900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240912 | 184800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240912 | 184700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240912 | 184600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240912 | 184500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240912 | 184400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240912 | 184300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240912 | 184200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240912 | 184100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240912 | 184000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240912 | 183900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 31019 |
| 93 | 20240912 | 183800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240912 | 183700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240912 | 183600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240912 | 183500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240912 | 183400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240912 | 183300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240912 | 183200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240912 | 183100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240912 | 183000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240912 | 182900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240912 | 182800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240912 | 182700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240912 | 182600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240912 | 182500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240912 | 182400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240912 | 182300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240912 | 182200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240912 | 182100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240912 | 182000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240912 | 181900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240912 | 181800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240912 | 181700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240912 | 181600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240912 | 181500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240912 | 181400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240912 | 181300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240912 | 181200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240912 | 181100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240912 | 181000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240912 | 180900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 31019 |
| 123 | 20240912 | 180800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240912 | 180700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240912 | 180600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240912 | 180500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240912 | 180400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240912 | 180300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240912 | 180200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240912 | 180100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240912 | 180000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240912 | 175900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240912 | 175800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240912 | 175700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240912 | 175600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240912 | 175500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240912 | 175400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240912 | 175300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240912 | 175200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240912 | 175100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240912 | 175000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240912 | 174900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240912 | 174800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240912 | 174700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240912 | 174600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240912 | 174500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240912 | 174400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240912 | 174300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240912 | 174200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240912 | 174100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240912 | 174000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240912 | 173900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 31019 |
| 153 | 20240912 | 173800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240912 | 173700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240912 | 173600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240912 | 173500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240912 | 173400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240912 | 173300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240912 | 173200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240912 | 173100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240912 | 173000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240912 | 172900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240912 | 172800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240912 | 172700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240912 | 172600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240912 | 172500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240912 | 172400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240912 | 172300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240912 | 172200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240912 | 172100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240912 | 172000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240912 | 171900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240912 | 171800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240912 | 171700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240912 | 171600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240912 | 171500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240912 | 171400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240912 | 171300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240912 | 171200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240912 | 171100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240912 | 171000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240912 | 170900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 31019 |
| 183 | 20240912 | 170800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240912 | 170700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240912 | 170600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240912 | 170500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240912 | 170400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240912 | 170300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240912 | 170200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240912 | 170100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240912 | 170000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240912 | 165900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240912 | 165800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240912 | 165700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240912 | 165600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240912 | 165500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240912 | 165400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240912 | 165300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240912 | 165200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240912 | 165100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240912 | 165000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240912 | 164900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240912 | 164800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240912 | 164700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240912 | 164600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20240912 | 164500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20240912 | 164400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20240912 | 164300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20240912 | 164200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20240912 | 164100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20240912 | 164000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20240912 | 163900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 31019 |
| 213 | 20240912 | 163800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20240912 | 163700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20240912 | 163600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20240912 | 163500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20240912 | 163400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20240912 | 163300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20240912 | 163200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20240912 | 163100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20240912 | 163000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20240912 | 162900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20240912 | 162800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20240912 | 162700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20240912 | 162600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20240912 | 162500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20240912 | 162400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20240912 | 162300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20240912 | 162200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20240912 | 162100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20240912 | 162000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20240912 | 161900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20240912 | 161800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20240912 | 161700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20240912 | 161600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20240912 | 161500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20240912 | 161400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20240912 | 161300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20240912 | 161200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20240912 | 161100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20240912 | 161000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20240912 | 160900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 31019 |
| 243 | 20240912 | 160800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20240912 | 160700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20240912 | 160600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20240912 | 160500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20240912 | 160400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20240912 | 160300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20240912 | 160200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20240912 | 160100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20240912 | 160000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20240912 | 155900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 253 | 20240912 | 155800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 254 | 20240912 | 155700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 255 | 20240912 | 155600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 256 | 20240912 | 155500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 257 | 20240912 | 155400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 258 | 20240912 | 155300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 259 | 20240912 | 155200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 260 | 20240912 | 155100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 261 | 20240912 | 155000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 262 | 20240912 | 154900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 263 | 20240912 | 154800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 264 | 20240912 | 154700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 265 | 20240912 | 154600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 266 | 20240912 | 154500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 267 | 20240912 | 154400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 268 | 20240912 | 154300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 269 | 20240912 | 154200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 270 | 20240912 | 154100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 271 | 20240912 | 154000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 272 | 20240912 | 153900 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 31019 |
| 273 | 20240912 | 153800 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 274 | 20240912 | 153700 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 275 | 20240912 | 153600 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 276 | 20240912 | 153500 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 277 | 20240912 | 153400 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 278 | 20240912 | 153300 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 279 | 20240912 | 153200 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 280 | 20240912 | 153100 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 281 | 20240912 | 153000 | 7406045050 | 33800 | 33800 | 33800 | 33800 | 31019 |
| 282 | 20240912 | 152900 | 6357602850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 283 | 20240912 | 152800 | 6357602850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 284 | 20240912 | 152700 | 6357602850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 285 | 20240912 | 152600 | 6357602850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 286 | 20240912 | 152500 | 6357602850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 287 | 20240912 | 152400 | 6357602850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 288 | 20240912 | 152300 | 6357602850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 289 | 20240912 | 152200 | 6357602850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 290 | 20240912 | 152100 | 6357602850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 291 | 20240912 | 152000 | 6357602850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 292 | 20240912 | 151900 | 6357602850 | 33850 | 33850 | 33900 | 33750 | 598 |
| 293 | 20240912 | 151800 | 6337353200 | 33850 | 33800 | 33850 | 33750 | 959 |
| 294 | 20240912 | 151700 | 6304914500 | 33750 | 33800 | 33850 | 33750 | 347 |
| 295 | 20240912 | 151600 | 6293175400 | 33850 | 33800 | 33850 | 33800 | 255 |
| 296 | 20240912 | 151500 | 6284556050 | 33800 | 33850 | 33850 | 33800 | 143 |
| 297 | 20240912 | 151400 | 6279716500 | 33900 | 33850 | 33900 | 33850 | 30 |
| 298 | 20240912 | 151300 | 6278700700 | 33850 | 33750 | 33850 | 33750 | 677 |
| 299 | 20240912 | 151200 | 6255797150 | 33750 | 33750 | 33800 | 33750 | 1238 |
| 300 | 20240912 | 151100 | 6213961850 | 33750 | 33750 | 33800 | 33750 | 46 |
| 301 | 20240912 | 151000 | 6212409100 | 33750 | 33750 | 33800 | 33750 | 97 |
| 302 | 20240912 | 150900 | 6209135100 | 33750 | 33800 | 33800 | 33750 | 80 |
| 303 | 20240912 | 150800 | 6206434650 | 33800 | 33800 | 33800 | 33750 | 71 |
| 304 | 20240912 | 150700 | 6204037950 | 33800 | 33850 | 33850 | 33800 | 92 |
| 305 | 20240912 | 150600 | 6200927900 | 33850 | 33850 | 33850 | 33800 | 526 |
| 306 | 20240912 | 150500 | 6183133750 | 33800 | 33800 | 33900 | 33800 | 217 |
| 307 | 20240912 | 150400 | 6175798500 | 33800 | 33900 | 33900 | 33800 | 681 |
| 308 | 20240912 | 150300 | 6152746650 | 33800 | 33850 | 33900 | 33800 | 333 |
| 309 | 20240912 | 150200 | 6141470500 | 33850 | 33900 | 33900 | 33850 | 255 |
| 310 | 20240912 | 150100 | 6132835850 | 33900 | 33850 | 33900 | 33850 | 44 |
| 311 | 20240912 | 150000 | 6131346100 | 33850 | 33800 | 33850 | 33800 | 174 |
| 312 | 20240912 | 145900 | 6125457850 | 33850 | 33800 | 33850 | 33800 | 344 |
| 313 | 20240912 | 145800 | 6113815050 | 33850 | 33800 | 33850 | 33800 | 105 |
| 314 | 20240912 | 145700 | 6110265800 | 33800 | 33850 | 33900 | 33800 | 106 |
| 315 | 20240912 | 145600 | 6106675600 | 33850 | 33900 | 33950 | 33850 | 509 |
| 316 | 20240912 | 145500 | 6089426100 | 33900 | 33950 | 33950 | 33900 | 360 |
| 317 | 20240912 | 145400 | 6077219300 | 33900 | 33950 | 33950 | 33900 | 336 |
| 318 | 20240912 | 145300 | 6065828350 | 33900 | 33900 | 33900 | 33800 | 1054 |
| 319 | 20240912 | 145200 | 6030113700 | 33800 | 33850 | 33900 | 33800 | 289 |
| 320 | 20240912 | 145100 | 6020331700 | 33850 | 33850 | 33900 | 33750 | 156 |
| 321 | 20240912 | 145000 | 6015051650 | 33850 | 33850 | 33900 | 33850 | 158 |
| 322 | 20240912 | 144900 | 6009703050 | 33850 | 33800 | 33850 | 33800 | 353 |
| 323 | 20240912 | 144800 | 5997757750 | 33850 | 33800 | 33850 | 33800 | 92 |
| 324 | 20240912 | 144700 | 5994644750 | 33800 | 33850 | 33850 | 33800 | 147 |
| 325 | 20240912 | 144600 | 5989673450 | 33850 | 33800 | 33900 | 33800 | 56 |
| 326 | 20240912 | 144500 | 5987778100 | 33800 | 33750 | 33950 | 33750 | 47 |
| 327 | 20240912 | 144400 | 5986187850 | 33750 | 33900 | 33950 | 33750 | 122 |
| 328 | 20240912 | 144300 | 5982056600 | 33900 | 33900 | 33950 | 33850 | 503 |
| 329 | 20240912 | 144200 | 5965005650 | 33850 | 33850 | 33900 | 33850 | 147 |
| 330 | 20240912 | 144100 | 5960027900 | 33800 | 33750 | 33850 | 33750 | 211 |
| 331 | 20240912 | 144000 | 5952897100 | 33800 | 33700 | 33800 | 33700 | 773 |
| 332 | 20240912 | 143900 | 5926784300 | 33800 | 33700 | 33800 | 33700 | 29 |
| 333 | 20240912 | 143800 | 5925806500 | 33700 | 33700 | 33800 | 33700 | 37 |
| 334 | 20240912 | 143700 | 5924558400 | 33700 | 33800 | 33800 | 33700 | 281 |
| 335 | 20240912 | 143600 | 5915067450 | 33800 | 33750 | 33900 | 33750 | 50 |
| 336 | 20240912 | 143500 | 5913375500 | 33750 | 33850 | 33900 | 33750 | 120 |
| 337 | 20240912 | 143400 | 5909309700 | 33850 | 33800 | 33900 | 33700 | 61 |
| 338 | 20240912 | 143300 | 5907244550 | 33800 | 33950 | 33950 | 33800 | 46 |
| 339 | 20240912 | 143200 | 5905687750 | 33950 | 33950 | 34000 | 33950 | 1029 |
| 340 | 20240912 | 143100 | 5870752950 | 34000 | 33950 | 34000 | 33950 | 445 |
| 341 | 20240912 | 143000 | 5855643650 | 34000 | 33850 | 34000 | 33850 | 354 |
| 342 | 20240912 | 142900 | 5843634500 | 33900 | 33850 | 33900 | 33850 | 50 |
| 343 | 20240912 | 142800 | 5841940800 | 33900 | 33850 | 33900 | 33800 | 264 |
| 344 | 20240912 | 142700 | 5833000650 | 33800 | 33750 | 33800 | 33750 | 941 |
| 345 | 20240912 | 142600 | 5801195200 | 33750 | 33800 | 33800 | 33750 | 140 |
| 346 | 20240912 | 142500 | 5796464450 | 33750 | 33750 | 33800 | 33750 | 55 |
| 347 | 20240912 | 142400 | 5794608100 | 33750 | 33800 | 33800 | 33750 | 95 |
| 348 | 20240912 | 142300 | 5791401550 | 33600 | 33700 | 33800 | 33600 | 654 |
| 349 | 20240912 | 142200 | 5769369600 | 33750 | 33700 | 33750 | 33700 | 211 |
| 350 | 20240912 | 142100 | 5762248850 | 33700 | 33700 | 33750 | 33700 | 235 |
| 351 | 20240912 | 142000 | 5754326750 | 33800 | 33700 | 33800 | 33700 | 677 |
| 352 | 20240912 | 141900 | 5731478050 | 33700 | 33700 | 33800 | 33700 | 348 |
| 353 | 20240912 | 141800 | 5719736350 | 33700 | 33750 | 33750 | 33700 | 39 |
| 354 | 20240912 | 141700 | 5718421650 | 33750 | 33750 | 33800 | 33700 | 63 |
| 355 | 20240912 | 141600 | 5716295850 | 33650 | 33750 | 33750 | 33600 | 312 |
| 356 | 20240912 | 141500 | 5705786000 | 33750 | 33750 | 33750 | 33600 | 733 |
| 357 | 20240912 | 141400 | 5681118950 | 33650 | 33750 | 33750 | 33650 | 422 |
| 358 | 20240912 | 141300 | 5666892250 | 33800 | 33800 | 33800 | 33750 | 119 |
| 359 | 20240912 | 141200 | 5662875550 | 33700 | 33750 | 33800 | 33700 | 79 |
| 360 | 20240912 | 141100 | 5660208550 | 33750 | 33800 | 33800 | 33650 | 22 |
| 361 | 20240912 | 141000 | 5659466900 | 33650 | 33800 | 33800 | 33650 | 158 |
| 362 | 20240912 | 140900 | 5654145000 | 33700 | 33700 | 33800 | 33700 | 41 |
| 363 | 20240912 | 140800 | 5652762550 | 33700 | 33700 | 33800 | 33700 | 64 |
| 364 | 20240912 | 140700 | 5650605150 | 33700 | 33800 | 33800 | 33700 | 201 |
| 365 | 20240912 | 140600 | 5643814450 | 33800 | 33700 | 33800 | 33700 | 536 |
| 366 | 20240912 | 140500 | 5625713450 | 33750 | 33650 | 33750 | 33650 | 123 |
| 367 | 20240912 | 140400 | 5621572100 | 33650 | 33700 | 33800 | 33650 | 60 |
| 368 | 20240912 | 140300 | 5619551950 | 33650 | 33700 | 33800 | 33650 | 164 |
| 369 | 20240912 | 140200 | 5614029350 | 33700 | 33800 | 33800 | 33700 | 805 |
| 370 | 20240912 | 140100 | 5586885750 | 33850 | 33850 | 33900 | 33750 | 990 |
| 371 | 20240912 | 140000 | 5553421100 | 33900 | 33900 | 33950 | 33850 | 148 |
| 372 | 20240912 | 135900 | 5548399350 | 33950 | 33950 | 33950 | 33850 | 419 |
| 373 | 20240912 | 135800 | 5534205850 | 33950 | 34000 | 34000 | 33900 | 170 |
| 374 | 20240912 | 135700 | 5528436950 | 34000 | 33950 | 34000 | 33850 | 1069 |
| 375 | 20240912 | 135600 | 5492175450 | 33950 | 34000 | 34000 | 33950 | 28 |
| 376 | 20240912 | 135500 | 5491224450 | 34000 | 33950 | 34000 | 33900 | 909 |
| 377 | 20240912 | 135400 | 5460404400 | 34000 | 33900 | 34000 | 33800 | 1034 |
| 378 | 20240912 | 135300 | 5425384450 | 33900 | 33950 | 34000 | 33800 | 296 |
| 379 | 20240912 | 135200 | 5415357750 | 33950 | 34000 | 34000 | 33950 | 88 |
| 380 | 20240912 | 135100 | 5412368300 | 34100 | 34050 | 34100 | 34000 | 145 |
| 381 | 20240912 | 135000 | 5407437150 | 34100 | 34000 | 34100 | 34000 | 364 |
| 382 | 20240912 | 134900 | 5395045050 | 34050 | 34050 | 34100 | 34050 | 123 |
| 383 | 20240912 | 134800 | 5390856650 | 34050 | 34100 | 34100 | 34050 | 72 |
| 384 | 20240912 | 134700 | 5388403800 | 34150 | 34100 | 34150 | 34100 | 75 |
| 385 | 20240912 | 134600 | 5385845850 | 34150 | 34050 | 34150 | 34050 | 519 |
| 386 | 20240912 | 134500 | 5368158000 | 34100 | 34100 | 34100 | 34100 | 52 |
| 387 | 20240912 | 134400 | 5366384800 | 34100 | 34100 | 34150 | 34050 | 214 |
| 388 | 20240912 | 134300 | 5359088150 | 34100 | 34150 | 34150 | 34100 | 830 |
| 389 | 20240912 | 134200 | 5330769950 | 34200 | 34100 | 34200 | 34000 | 583 |
| 390 | 20240912 | 134100 | 5310938150 | 34100 | 34050 | 34150 | 34050 | 1928 |
| 391 | 20240912 | 134000 | 5245192800 | 34050 | 34050 | 34100 | 34000 | 751 |
| 392 | 20240912 | 133900 | 5219608050 | 34000 | 34050 | 34050 | 33950 | 3239 |
| 393 | 20240912 | 133800 | 5109338950 | 34000 | 34050 | 34100 | 34000 | 342 |
| 394 | 20240912 | 133700 | 5097694650 | 34100 | 34050 | 34100 | 34000 | 86 |
| 395 | 20240912 | 133600 | 5094764200 | 34050 | 34100 | 34150 | 34050 | 431 |
| 396 | 20240912 | 133500 | 5080056200 | 34100 | 34100 | 34200 | 34100 | 565 |
| 397 | 20240912 | 133400 | 5060767650 | 34200 | 34100 | 34200 | 34050 | 226 |
| 398 | 20240912 | 133300 | 5053059900 | 34150 | 34150 | 34200 | 34100 | 559 |
| 399 | 20240912 | 133200 | 5033970450 | 34150 | 34100 | 34200 | 34050 | 1550 |
| 400 | 20240912 | 133100 | 4981058150 | 34100 | 33850 | 34100 | 33850 | 234 |
| 401 | 20240912 | 133000 | 4973096950 | 33850 | 34000 | 34050 | 33850 | 1052 |
| 402 | 20240912 | 132900 | 4937365100 | 34050 | 34050 | 34050 | 33850 | 333 |
| 403 | 20240912 | 132800 | 4926070600 | 34050 | 34100 | 34100 | 34050 | 73 |
| 404 | 20240912 | 132700 | 4923584850 | 34100 | 34100 | 34150 | 34100 | 142 |
| 405 | 20240912 | 132600 | 4918742400 | 34100 | 33900 | 34100 | 33900 | 1223 |
| 406 | 20240912 | 132500 | 4877075650 | 33900 | 34050 | 34150 | 33900 | 1064 |
| 407 | 20240912 | 132400 | 4840833200 | 34050 | 34000 | 34050 | 34000 | 1059 |
| 408 | 20240912 | 132300 | 4804807650 | 34050 | 34100 | 34100 | 34000 | 1109 |
| 409 | 20240912 | 132200 | 4767099350 | 34100 | 34150 | 34200 | 34100 | 747 |
| 410 | 20240912 | 132100 | 4741594200 | 34150 | 33950 | 34300 | 33950 | 9160 |
| 411 | 20240912 | 132000 | 4429082200 | 33950 | 33800 | 33950 | 33800 | 3177 |
| 412 | 20240912 | 131900 | 4321468850 | 33750 | 33850 | 33850 | 33750 | 196 |
| 413 | 20240912 | 131800 | 4314845100 | 33850 | 33850 | 33850 | 33850 | 236 |
| 414 | 20240912 | 131700 | 4306856500 | 33900 | 33700 | 33900 | 33650 | 2903 |
| 415 | 20240912 | 131600 | 4208798850 | 33700 | 33700 | 33700 | 33650 | 844 |
| 416 | 20240912 | 131500 | 4180358200 | 33750 | 33750 | 33750 | 33700 | 164 |
| 417 | 20240912 | 131400 | 4174828950 | 33750 | 33750 | 33750 | 33750 | 351 |
| 418 | 20240912 | 131300 | 4162982700 | 33800 | 33750 | 33800 | 33700 | 1245 |
| 419 | 20240912 | 131200 | 4120970600 | 33750 | 33600 | 33750 | 33600 | 1210 |
| 420 | 20240912 | 131100 | 4080239350 | 33600 | 33650 | 33650 | 33600 | 549 |
| 421 | 20240912 | 131000 | 4061783200 | 33650 | 33600 | 33650 | 33600 | 927 |
| 422 | 20240912 | 130900 | 4030590450 | 33600 | 33650 | 33650 | 33600 | 70 |
| 423 | 20240912 | 130800 | 4028235000 | 33650 | 33650 | 33700 | 33650 | 1211 |
| 424 | 20240912 | 130700 | 3987438200 | 33700 | 33650 | 33700 | 33650 | 1799 |
| 425 | 20240912 | 130600 | 3926818350 | 33650 | 33600 | 33650 | 33500 | 1311 |
| 426 | 20240912 | 130500 | 3882745850 | 33600 | 33550 | 33600 | 33500 | 261 |
| 427 | 20240912 | 130400 | 3873990300 | 33550 | 33500 | 33550 | 33500 | 930 |
| 428 | 20240912 | 130300 | 3842792800 | 33450 | 33400 | 33450 | 33400 | 294 |
| 429 | 20240912 | 130200 | 3832966300 | 33450 | 33400 | 33450 | 33400 | 181 |
| 430 | 20240912 | 130100 | 3826917200 | 33450 | 33450 | 33450 | 33400 | 636 |
| 431 | 20240912 | 130000 | 3805643100 | 33400 | 33550 | 33550 | 33400 | 639 |
| 432 | 20240912 | 125900 | 3784251300 | 33550 | 33500 | 33550 | 33450 | 611 |
| 433 | 20240912 | 125800 | 3763783200 | 33500 | 33500 | 33500 | 33500 | 101 |
| 434 | 20240912 | 125700 | 3760399700 | 33450 | 33450 | 33450 | 33450 | 240 |
| 435 | 20240912 | 125600 | 3752371700 | 33450 | 33450 | 33450 | 33350 | 657 |
| 436 | 20240912 | 125500 | 3730422100 | 33450 | 33400 | 33450 | 33400 | 381 |
| 437 | 20240912 | 125400 | 3717684000 | 33350 | 33350 | 33400 | 33350 | 204 |
| 438 | 20240912 | 125300 | 3710880500 | 33350 | 33450 | 33450 | 33300 | 638 |
| 439 | 20240912 | 125200 | 3689597700 | 33450 | 33500 | 33550 | 33450 | 2840 |
| 440 | 20240912 | 125100 | 3594450550 | 33500 | 33500 | 33500 | 33450 | 114 |
| 441 | 20240912 | 125000 | 3590633850 | 33500 | 33450 | 33500 | 33450 | 227 |
| 442 | 20240912 | 124900 | 3583040650 | 33450 | 33450 | 33500 | 33450 | 504 |
| 443 | 20240912 | 124800 | 3566181450 | 33450 | 33500 | 33500 | 33450 | 475 |
| 444 | 20240912 | 124700 | 3550292450 | 33500 | 33400 | 33500 | 33400 | 2308 |
| 445 | 20240912 | 124600 | 3473078650 | 33400 | 33400 | 33400 | 33400 | 550 |
| 446 | 20240912 | 124500 | 3454708650 | 33400 | 33400 | 33400 | 33400 | 271 |
| 447 | 20240912 | 124400 | 3445657250 | 33350 | 33400 | 33400 | 33350 | 209 |
| 448 | 20240912 | 124300 | 3438687000 | 33400 | 33350 | 33400 | 33350 | 108 |
| 449 | 20240912 | 124200 | 3435085150 | 33400 | 33400 | 33400 | 33400 | 86 |
| 450 | 20240912 | 124100 | 3432212750 | 33400 | 33450 | 33450 | 33400 | 223 |
| 451 | 20240912 | 124000 | 3424763600 | 33450 | 33400 | 33450 | 33350 | 739 |
| 452 | 20240912 | 123900 | 3400085800 | 33400 | 33300 | 33400 | 33300 | 1622 |
| 453 | 20240912 | 123800 | 3346055850 | 33250 | 33250 | 33250 | 33250 | 46 |
| 454 | 20240912 | 123700 | 3344526350 | 33250 | 33250 | 33250 | 33250 | 89 |
| 455 | 20240912 | 123600 | 3341567100 | 33250 | 33250 | 33250 | 33250 | 21 |
| 456 | 20240912 | 123500 | 3340868850 | 33200 | 33250 | 33250 | 33200 | 58 |
| 457 | 20240912 | 123400 | 3338941100 | 33250 | 33200 | 33250 | 33200 | 156 |
| 458 | 20240912 | 123300 | 3333760500 | 33200 | 33200 | 33200 | 33200 | 1 |
| 459 | 20240912 | 123200 | 3333727300 | 33250 | 33250 | 33250 | 33250 | 123 |
| 460 | 20240912 | 123100 | 3329637550 | 33300 | 33300 | 33300 | 33300 | 110 |
| 461 | 20240912 | 123000 | 3325974550 | 33250 | 33300 | 33300 | 33250 | 569 |
| 462 | 20240912 | 122900 | 3307045950 | 33300 | 33250 | 33300 | 33250 | 234 |
| 463 | 20240912 | 122800 | 3299265400 | 33250 | 33250 | 33250 | 33250 | 578 |
| 464 | 20240912 | 122700 | 3280046900 | 33250 | 33150 | 33250 | 33150 | 337 |
| 465 | 20240912 | 122600 | 3268858500 | 33150 | 33150 | 33150 | 33150 | 13 |
| 466 | 20240912 | 122500 | 3268427550 | 33150 | 33200 | 33200 | 33150 | 124 |
| 467 | 20240912 | 122400 | 3264314400 | 33150 | 33200 | 33200 | 33150 | 86 |
| 468 | 20240912 | 122300 | 3261460750 | 33150 | 33200 | 33200 | 33150 | 67 |
| 469 | 20240912 | 122200 | 3259236900 | 33200 | 33150 | 33200 | 33150 | 106 |
| 470 | 20240912 | 122100 | 3255718500 | 33150 | 33200 | 33200 | 33150 | 167 |
| 471 | 20240912 | 122000 | 3250182200 | 33200 | 33200 | 33200 | 33150 | 215 |
| 472 | 20240912 | 121900 | 3243050200 | 33200 | 33250 | 33250 | 33200 | 101 |
| 473 | 20240912 | 121800 | 3239696650 | 33250 | 33200 | 33250 | 33200 | 27 |
| 474 | 20240912 | 121700 | 3238800100 | 33200 | 33200 | 33200 | 33200 | 174 |
| 475 | 20240912 | 121600 | 3233023300 | 33200 | 33250 | 33250 | 33200 | 214 |
| 476 | 20240912 | 121500 | 3225917800 | 33300 | 33250 | 33300 | 33250 | 232 |
| 477 | 20240912 | 121400 | 3218203700 | 33250 | 33250 | 33250 | 33250 | 95 |
| 478 | 20240912 | 121300 | 3215044950 | 33200 | 33250 | 33300 | 33200 | 617 |
| 479 | 20240912 | 121200 | 3194531000 | 33250 | 33250 | 33250 | 33250 | 36 |
| 480 | 20240912 | 121100 | 3193334000 | 33250 | 33250 | 33250 | 33150 | 46 |
| 481 | 20240912 | 121000 | 3191808400 | 33250 | 33300 | 33300 | 33200 | 80 |
| 482 | 20240912 | 120900 | 3189150200 | 33300 | 33300 | 33300 | 33250 | 157 |
| 483 | 20240912 | 120800 | 3183928850 | 33300 | 33250 | 33300 | 33250 | 319 |
| 484 | 20240912 | 120700 | 3173314850 | 33250 | 33200 | 33250 | 33200 | 105 |
| 485 | 20240912 | 120600 | 3169828400 | 33200 | 33250 | 33250 | 33150 | 4435 |
| 486 | 20240912 | 120500 | 3022373450 | 33200 | 33350 | 33350 | 33150 | 502 |
| 487 | 20240912 | 120400 | 3005695200 | 33350 | 33250 | 33350 | 33200 | 1793 |
| 488 | 20240912 | 120300 | 2946071500 | 33200 | 33150 | 33200 | 33150 | 589 |
| 489 | 20240912 | 120200 | 2926523750 | 33150 | 33200 | 33200 | 33150 | 173 |
| 490 | 20240912 | 120100 | 2920788550 | 33200 | 33150 | 33200 | 33150 | 385 |
| 491 | 20240912 | 120000 | 2908025300 | 33150 | 33100 | 33150 | 33100 | 209 |
| 492 | 20240912 | 115900 | 2901097500 | 33150 | 33100 | 33150 | 33100 | 445 |
| 493 | 20240912 | 115800 | 2886366000 | 33100 | 33050 | 33100 | 33050 | 155 |
| 494 | 20240912 | 115700 | 2881238000 | 33050 | 33100 | 33100 | 33050 | 7 |
| 495 | 20240912 | 115600 | 2881006550 | 33100 | 33100 | 33100 | 33100 | 207 |
| 496 | 20240912 | 115500 | 2874154850 | 33050 | 33050 | 33100 | 33050 | 24 |
| 497 | 20240912 | 115400 | 2873361500 | 33100 | 33100 | 33100 | 33000 | 491 |
| 498 | 20240912 | 115300 | 2857116250 | 33150 | 33100 | 33150 | 33100 | 763 |
| 499 | 20240912 | 115200 | 2831860900 | 33100 | 33100 | 33100 | 33100 | 9 |
| 500 | 20240912 | 115100 | 2831563000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 501 | 20240912 | 115000 | 2831563000 | 33100 | 33100 | 33100 | 33050 | 28 |
| 502 | 20240912 | 114900 | 2830637200 | 33100 | 33050 | 33100 | 33000 | 412 |
| 503 | 20240912 | 114800 | 2817021300 | 32950 | 33000 | 33000 | 32950 | 101 |
| 504 | 20240912 | 114700 | 2813688350 | 33050 | 33050 | 33050 | 33050 | 43 |
| 505 | 20240912 | 114600 | 2812267200 | 33050 | 33050 | 33100 | 33050 | 477 |
| 506 | 20240912 | 114500 | 2796489900 | 33000 | 33000 | 33000 | 33000 | 533 |
| 507 | 20240912 | 114400 | 2778900900 | 32950 | 33000 | 33000 | 32950 | 310 |
| 508 | 20240912 | 114300 | 2768671250 | 33000 | 33000 | 33000 | 33000 | 43 |
| 509 | 20240912 | 114200 | 2767252250 | 33000 | 33000 | 33000 | 33000 | 27 |
| 510 | 20240912 | 114100 | 2766361250 | 33000 | 33000 | 33000 | 32900 | 17 |
| 511 | 20240912 | 114000 | 2765800350 | 32900 | 33000 | 33000 | 32900 | 1843 |
| 512 | 20240912 | 113900 | 2705164200 | 33000 | 32950 | 33000 | 32950 | 107 |
| 513 | 20240912 | 113800 | 2701638300 | 33000 | 33000 | 33000 | 33000 | 3 |
| 514 | 20240912 | 113700 | 2701539300 | 33000 | 33000 | 33000 | 33000 | 25 |
| 515 | 20240912 | 113600 | 2700714300 | 33000 | 33050 | 33050 | 33000 | 625 |
| 516 | 20240912 | 113500 | 2680089150 | 33050 | 33100 | 33100 | 33050 | 308 |
| 517 | 20240912 | 113400 | 2669909250 | 33100 | 33100 | 33100 | 33050 | 13 |
| 518 | 20240912 | 113300 | 2669479500 | 33050 | 33100 | 33100 | 33050 | 173 |
| 519 | 20240912 | 113200 | 2663761700 | 33100 | 33050 | 33100 | 33050 | 270 |
| 520 | 20240912 | 113100 | 2654837550 | 33050 | 33050 | 33050 | 33050 | 299 |
| 521 | 20240912 | 113000 | 2644955600 | 33100 | 33050 | 33100 | 33050 | 606 |
| 522 | 20240912 | 112900 | 2624926550 | 33050 | 33000 | 33050 | 33000 | 23 |
| 523 | 20240912 | 112800 | 2624166650 | 33000 | 33000 | 33000 | 33000 | 3 |
| 524 | 20240912 | 112700 | 2624067650 | 33000 | 33000 | 33000 | 33000 | 186 |
| 525 | 20240912 | 112600 | 2617929650 | 32950 | 33000 | 33000 | 32950 | 265 |
| 526 | 20240912 | 112500 | 2609187850 | 33050 | 33000 | 33050 | 33000 | 12 |
| 527 | 20240912 | 112400 | 2608791800 | 33000 | 33000 | 33050 | 33000 | 53 |
| 528 | 20240912 | 112300 | 2607042700 | 33000 | 33000 | 33000 | 33000 | 112 |
| 529 | 20240912 | 112200 | 2603346700 | 33050 | 33000 | 33050 | 32950 | 237 |
| 530 | 20240912 | 112100 | 2595526150 | 33000 | 33000 | 33000 | 33000 | 78 |
| 531 | 20240912 | 112000 | 2592952150 | 33000 | 32950 | 33000 | 32950 | 748 |
| 532 | 20240912 | 111900 | 2568274900 | 33000 | 32800 | 33000 | 32800 | 2129 |
| 533 | 20240912 | 111800 | 2498246050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 534 | 20240912 | 111700 | 2498246050 | 32850 | 32750 | 32850 | 32750 | 1218 |
| 535 | 20240912 | 111600 | 2458343150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 536 | 20240912 | 111500 | 2458343150 | 32750 | 32700 | 32750 | 32700 | 216 |
| 537 | 20240912 | 111400 | 2451279650 | 32700 | 32750 | 32750 | 32700 | 21 |
| 538 | 20240912 | 111300 | 2450592900 | 32700 | 32700 | 32700 | 32700 | 100 |
| 539 | 20240912 | 111200 | 2447322900 | 32700 | 32650 | 32750 | 32650 | 993 |
| 540 | 20240912 | 111100 | 2414851700 | 32650 | 32700 | 32700 | 32650 | 42 |
| 541 | 20240912 | 111000 | 2413479300 | 32700 | 32650 | 32700 | 32650 | 116 |
| 542 | 20240912 | 110900 | 2409691200 | 32650 | 32650 | 32650 | 32650 | 483 |
| 543 | 20240912 | 110800 | 2393921250 | 32650 | 32650 | 32650 | 32650 | 23 |
| 544 | 20240912 | 110700 | 2393170300 | 32700 | 32700 | 32700 | 32700 | 177 |
| 545 | 20240912 | 110600 | 2387382400 | 32700 | 32700 | 32750 | 32700 | 95 |
| 546 | 20240912 | 110500 | 2384275850 | 32700 | 32750 | 32750 | 32650 | 783 |
| 547 | 20240912 | 110400 | 2358672150 | 32750 | 32750 | 32750 | 32750 | 295 |
| 548 | 20240912 | 110300 | 2349010900 | 32750 | 32750 | 32750 | 32750 | 57 |
| 549 | 20240912 | 110200 | 2347144150 | 32750 | 32750 | 32750 | 32750 | 40 |
| 550 | 20240912 | 110100 | 2345834150 | 32750 | 32750 | 32800 | 32750 | 253 |
| 551 | 20240912 | 110000 | 2337547850 | 32800 | 32850 | 32850 | 32800 | 219 |
| 552 | 20240912 | 105900 | 2330364600 | 32850 | 32850 | 32850 | 32850 | 1 |
| 553 | 20240912 | 105800 | 2330331750 | 32800 | 32850 | 32850 | 32800 | 323 |
| 554 | 20240912 | 105700 | 2319723950 | 32850 | 32850 | 32850 | 32850 | 172 |
| 555 | 20240912 | 105600 | 2314073750 | 32850 | 32900 | 32900 | 32850 | 4 |
| 556 | 20240912 | 105500 | 2313942300 | 32900 | 32800 | 32900 | 32800 | 23 |
| 557 | 20240912 | 105400 | 2313186600 | 32850 | 32900 | 32900 | 32850 | 23 |
| 558 | 20240912 | 105300 | 2312430550 | 32900 | 32850 | 32900 | 32850 | 613 |
| 559 | 20240912 | 105200 | 2292274100 | 32850 | 32800 | 32850 | 32800 | 655 |
| 560 | 20240912 | 105100 | 2270765000 | 32850 | 32800 | 32850 | 32800 | 53 |
| 561 | 20240912 | 105000 | 2269026100 | 32850 | 32800 | 32850 | 32800 | 742 |
| 562 | 20240912 | 104900 | 2244673500 | 32800 | 32750 | 32800 | 32700 | 185 |
| 563 | 20240912 | 104800 | 2238616450 | 32750 | 32750 | 32750 | 32700 | 533 |
| 564 | 20240912 | 104700 | 2221178000 | 32750 | 32800 | 32800 | 32750 | 32 |
| 565 | 20240912 | 104600 | 2220129750 | 32800 | 32800 | 32800 | 32800 | 15 |
| 566 | 20240912 | 104500 | 2219637750 | 32800 | 32800 | 32800 | 32800 | 52 |
| 567 | 20240912 | 104400 | 2217932150 | 32800 | 32800 | 32800 | 32800 | 31 |
| 568 | 20240912 | 104300 | 2216915350 | 32800 | 32800 | 32800 | 32800 | 119 |
| 569 | 20240912 | 104200 | 2213012150 | 32800 | 32800 | 32800 | 32800 | 21 |
| 570 | 20240912 | 104100 | 2212323350 | 32800 | 32800 | 32800 | 32800 | 59 |
| 571 | 20240912 | 104000 | 2210388150 | 32800 | 32750 | 32800 | 32700 | 169 |
| 572 | 20240912 | 103900 | 2204854550 | 32750 | 32750 | 32750 | 32750 | 13 |
| 573 | 20240912 | 103800 | 2204428800 | 32750 | 32650 | 32750 | 32650 | 347 |
| 574 | 20240912 | 103700 | 2193097750 | 32650 | 32650 | 32650 | 32650 | 61 |
| 575 | 20240912 | 103600 | 2191106100 | 32650 | 32650 | 32650 | 32650 | 306 |
| 576 | 20240912 | 103500 | 2181115200 | 32650 | 32700 | 32700 | 32650 | 32 |
| 577 | 20240912 | 103400 | 2180069050 | 32700 | 32750 | 32750 | 32700 | 209 |
| 578 | 20240912 | 103300 | 2173231450 | 32750 | 32750 | 32750 | 32700 | 26 |
| 579 | 20240912 | 103200 | 2172380100 | 32700 | 32700 | 32700 | 32700 | 230 |
| 580 | 20240912 | 103100 | 2164859100 | 32750 | 32750 | 32800 | 32750 | 371 |
| 581 | 20240912 | 103000 | 2152708800 | 32800 | 32750 | 32800 | 32750 | 40 |
| 582 | 20240912 | 102900 | 2151398300 | 32800 | 32800 | 32800 | 32800 | 24 |
| 583 | 20240912 | 102800 | 2150611100 | 32800 | 32800 | 32800 | 32800 | 37 |
| 584 | 20240912 | 102700 | 2149397500 | 32800 | 32800 | 32800 | 32750 | 316 |
| 585 | 20240912 | 102600 | 2139045750 | 32800 | 32800 | 32800 | 32800 | 90 |
| 586 | 20240912 | 102500 | 2136093750 | 32750 | 32750 | 32800 | 32700 | 220 |
| 587 | 20240912 | 102400 | 2128883050 | 32700 | 32700 | 32700 | 32700 | 187 |
| 588 | 20240912 | 102300 | 2122768150 | 32750 | 32750 | 32750 | 32750 | 210 |
| 589 | 20240912 | 102200 | 2115890650 | 32700 | 32700 | 32700 | 32700 | 318 |
| 590 | 20240912 | 102100 | 2105492050 | 32750 | 32750 | 32750 | 32750 | 2 |
| 591 | 20240912 | 102000 | 2105426550 | 32750 | 32750 | 32750 | 32700 | 58 |
| 592 | 20240912 | 101900 | 2103527100 | 32750 | 32700 | 32750 | 32700 | 34 |
| 593 | 20240912 | 101800 | 2102413650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 594 | 20240912 | 101700 | 2102413650 | 32750 | 32700 | 32750 | 32700 | 87 |
| 595 | 20240912 | 101600 | 2099568700 | 32750 | 32750 | 32750 | 32750 | 1 |
| 596 | 20240912 | 101500 | 2099535950 | 32750 | 32650 | 32750 | 32650 | 115 |
| 597 | 20240912 | 101400 | 2095776000 | 32650 | 32600 | 32650 | 32600 | 27 |
| 598 | 20240912 | 101300 | 2094895250 | 32600 | 32650 | 32650 | 32600 | 20 |
| 599 | 20240912 | 101200 | 2094242750 | 32650 | 32650 | 32650 | 32600 | 249 |
| 600 | 20240912 | 101100 | 2086121200 | 32650 | 32750 | 32750 | 32650 | 518 |
| 601 | 20240912 | 101000 | 2069191800 | 32750 | 32800 | 32800 | 32750 | 437 |
| 602 | 20240912 | 100900 | 2054873650 | 32900 | 32800 | 32900 | 32800 | 148 |
| 603 | 20240912 | 100800 | 2050018550 | 32800 | 32800 | 32900 | 32800 | 261 |
| 604 | 20240912 | 100700 | 2041439200 | 32800 | 32850 | 32850 | 32800 | 158 |
| 605 | 20240912 | 100600 | 2036254800 | 32900 | 32900 | 32900 | 32800 | 86 |
| 606 | 20240912 | 100500 | 2033431900 | 32850 | 32900 | 32900 | 32850 | 142 |
| 607 | 20240912 | 100400 | 2028766950 | 32900 | 32900 | 32900 | 32850 | 396 |
| 608 | 20240912 | 100300 | 2015758000 | 32900 | 32900 | 32900 | 32900 | 28 |
| 609 | 20240912 | 100200 | 2014836800 | 32850 | 32850 | 32900 | 32850 | 12 |
| 610 | 20240912 | 100100 | 2014442250 | 32900 | 32900 | 32900 | 32850 | 173 |
| 611 | 20240912 | 100000 | 2008753600 | 32900 | 32900 | 32950 | 32850 | 512 |
| 612 | 20240912 | 095900 | 1991907800 | 32800 | 32900 | 32900 | 32800 | 51 |
| 613 | 20240912 | 095800 | 1990231750 | 32950 | 32950 | 32950 | 32900 | 4 |
| 614 | 20240912 | 095700 | 1990100000 | 32800 | 32800 | 32800 | 32800 | 200 |
| 615 | 20240912 | 095600 | 1983540000 | 32800 | 32800 | 32800 | 32750 | 37 |
| 616 | 20240912 | 095500 | 1982326450 | 32800 | 32950 | 32950 | 32800 | 400 |
| 617 | 20240912 | 095400 | 1969195750 | 32950 | 32900 | 32950 | 32900 | 184 |
| 618 | 20240912 | 095300 | 1963135550 | 32900 | 33000 | 33000 | 32850 | 204 |
| 619 | 20240912 | 095200 | 1956413500 | 33000 | 33000 | 33050 | 33000 | 145 |
| 620 | 20240912 | 095100 | 1951628450 | 33000 | 32850 | 33000 | 32850 | 1315 |
| 621 | 20240912 | 095000 | 1908243850 | 32850 | 32800 | 32850 | 32800 | 20 |
| 622 | 20240912 | 094900 | 1907587600 | 32800 | 32850 | 32850 | 32800 | 93 |
| 623 | 20240912 | 094800 | 1904536700 | 32800 | 32800 | 32800 | 32750 | 381 |
| 624 | 20240912 | 094700 | 1892039950 | 32800 | 32800 | 32800 | 32800 | 17 |
| 625 | 20240912 | 094600 | 1891482350 | 32800 | 32800 | 32800 | 32750 | 25 |
| 626 | 20240912 | 094500 | 1890662850 | 32800 | 32800 | 32800 | 32800 | 20 |
| 627 | 20240912 | 094400 | 1890006850 | 32800 | 32800 | 32850 | 32750 | 112 |
| 628 | 20240912 | 094300 | 1886337000 | 32800 | 32850 | 32850 | 32800 | 371 |
| 629 | 20240912 | 094200 | 1874168100 | 32850 | 32900 | 32900 | 32850 | 20 |
| 630 | 20240912 | 094100 | 1873511000 | 32800 | 32950 | 32950 | 32800 | 536 |
| 631 | 20240912 | 094000 | 1855889150 | 32950 | 33000 | 33000 | 32950 | 283 |
| 632 | 20240912 | 093900 | 1846562700 | 33000 | 32950 | 33000 | 32950 | 521 |
| 633 | 20240912 | 093800 | 1829390050 | 32950 | 32900 | 32950 | 32900 | 514 |
| 634 | 20240912 | 093700 | 1812459000 | 32900 | 32900 | 32900 | 32850 | 372 |
| 635 | 20240912 | 093600 | 1800220250 | 32800 | 32800 | 32800 | 32800 | 1176 |
| 636 | 20240912 | 093500 | 1761647450 | 32800 | 32700 | 32800 | 32700 | 1408 |
| 637 | 20240912 | 093400 | 1715491000 | 32700 | 32700 | 32700 | 32700 | 210 |
| 638 | 20240912 | 093300 | 1708624000 | 32700 | 32750 | 32750 | 32700 | 255 |
| 639 | 20240912 | 093200 | 1700284700 | 32750 | 32700 | 32750 | 32700 | 267 |
| 640 | 20240912 | 093100 | 1691552750 | 32700 | 32700 | 32700 | 32650 | 550 |
| 641 | 20240912 | 093000 | 1673570050 | 32700 | 32550 | 32750 | 32550 | 850 |
| 642 | 20240912 | 092900 | 1645816250 | 32500 | 32500 | 32600 | 32500 | 1670 |
| 643 | 20240912 | 092800 | 1591506850 | 32500 | 32550 | 32600 | 32500 | 494 |
| 644 | 20240912 | 092700 | 1575438400 | 32600 | 32600 | 32600 | 32550 | 669 |
| 645 | 20240912 | 092600 | 1553649200 | 32600 | 32650 | 32650 | 32600 | 460 |
| 646 | 20240912 | 092500 | 1538652100 | 32600 | 32600 | 32650 | 32450 | 970 |
| 647 | 20240912 | 092400 | 1507070250 | 32450 | 32650 | 32650 | 32450 | 3659 |
| 648 | 20240912 | 092300 | 1388120750 | 32650 | 32700 | 32700 | 32500 | 3193 |
| 649 | 20240912 | 092200 | 1284008800 | 32700 | 32700 | 32750 | 32650 | 2573 |
| 650 | 20240912 | 092100 | 1199834700 | 32700 | 32750 | 32750 | 32700 | 990 |
| 651 | 20240912 | 092000 | 1167457300 | 32750 | 32750 | 32800 | 32750 | 366 |
| 652 | 20240912 | 091900 | 1155468400 | 32750 | 32800 | 32800 | 32750 | 611 |
| 653 | 20240912 | 091800 | 1135456950 | 32800 | 32800 | 32850 | 32750 | 1088 |
| 654 | 20240912 | 091700 | 1099801050 | 32750 | 32850 | 32900 | 32750 | 1845 |
| 655 | 20240912 | 091600 | 1039226150 | 32800 | 32950 | 32950 | 32800 | 1635 |
| 656 | 20240912 | 091500 | 985475600 | 32950 | 32950 | 33000 | 32900 | 1706 |
| 657 | 20240912 | 091400 | 929282850 | 32950 | 32950 | 32950 | 32800 | 966 |
| 658 | 20240912 | 091300 | 897534050 | 32900 | 33100 | 33100 | 32900 | 649 |
| 659 | 20240912 | 091200 | 876135200 | 33100 | 33200 | 33250 | 33000 | 1618 |
| 660 | 20240912 | 091100 | 822596650 | 33250 | 33000 | 33250 | 33000 | 1859 |
| 661 | 20240912 | 091000 | 761021300 | 32950 | 32900 | 32950 | 32850 | 844 |
| 662 | 20240912 | 090900 | 733247000 | 32900 | 33050 | 33100 | 32900 | 2046 |
| 663 | 20240912 | 090800 | 665803650 | 33050 | 33150 | 33150 | 33000 | 865 |
| 664 | 20240912 | 090700 | 637204050 | 33150 | 33050 | 33200 | 33050 | 3273 |
| 665 | 20240912 | 090600 | 528864100 | 33000 | 33100 | 33100 | 33000 | 1382 |
| 666 | 20240912 | 090500 | 483207200 | 33100 | 33050 | 33100 | 33050 | 1317 |
| 667 | 20240912 | 090400 | 439629400 | 33000 | 32900 | 33000 | 32900 | 744 |
| 668 | 20240912 | 090300 | 415111250 | 32850 | 32950 | 33000 | 32850 | 2563 |
| 669 | 20240912 | 090200 | 330825350 | 32900 | 33050 | 33100 | 32900 | 937 |
| 670 | 20240912 | 090100 | 299899400 | 33100 | 32900 | 33150 | 32850 | 4222 |
| 671 | 20240912 | 090000 | 160671850 | 33100 | 32600 | 33100 | 32600 | 4862 |