35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 200100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 1853 |
| 3 | 20240909 | 200000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20240909 | 195900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20240909 | 195800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20240909 | 195700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20240909 | 195600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20240909 | 195500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20240909 | 195400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20240909 | 195300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20240909 | 195200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20240909 | 195100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20240909 | 195000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20240909 | 194900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20240909 | 194800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20240909 | 194700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20240909 | 194600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20240909 | 194500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20240909 | 194400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20240909 | 194300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20240909 | 194200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20240909 | 194100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20240909 | 194000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20240909 | 193900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20240909 | 193800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20240909 | 193700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20240909 | 193600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20240909 | 193500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20240909 | 193400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20240909 | 193300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20240909 | 193200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20240909 | 193100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 1853 |
| 33 | 20240909 | 193000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20240909 | 192900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20240909 | 192800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20240909 | 192700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20240909 | 192600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20240909 | 192500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20240909 | 192400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20240909 | 192300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20240909 | 192200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20240909 | 192100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20240909 | 192000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20240909 | 191900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20240909 | 191800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20240909 | 191700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20240909 | 191600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20240909 | 191500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20240909 | 191400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20240909 | 191300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20240909 | 191200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20240909 | 191100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20240909 | 191000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20240909 | 190900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20240909 | 190800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20240909 | 190700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20240909 | 190600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20240909 | 190500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20240909 | 190400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20240909 | 190300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20240909 | 190200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20240909 | 190100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 1853 |
| 63 | 20240909 | 190000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20240909 | 185900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20240909 | 185800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20240909 | 185700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20240909 | 185600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20240909 | 185500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20240909 | 185400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20240909 | 185300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20240909 | 185200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20240909 | 185100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20240909 | 185000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20240909 | 184900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20240909 | 184800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20240909 | 184700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20240909 | 184600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20240909 | 184500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20240909 | 184400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20240909 | 184300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20240909 | 184200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20240909 | 184100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20240909 | 184000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20240909 | 183900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20240909 | 183800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20240909 | 183700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20240909 | 183600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20240909 | 183500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20240909 | 183400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20240909 | 183300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20240909 | 183200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20240909 | 183100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 1853 |
| 93 | 20240909 | 183000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20240909 | 182900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20240909 | 182800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20240909 | 182700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20240909 | 182600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20240909 | 182500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20240909 | 182400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20240909 | 182300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20240909 | 182200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20240909 | 182100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20240909 | 182000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20240909 | 181900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20240909 | 181800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20240909 | 181700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20240909 | 181600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20240909 | 181500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20240909 | 181400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20240909 | 181300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20240909 | 181200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20240909 | 181100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20240909 | 181000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20240909 | 180900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20240909 | 180800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20240909 | 180700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20240909 | 180600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20240909 | 180500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20240909 | 180400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20240909 | 180300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20240909 | 180200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20240909 | 180100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 1853 |
| 123 | 20240909 | 180000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20240909 | 175900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20240909 | 175800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20240909 | 175700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20240909 | 175600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20240909 | 175500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20240909 | 175400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20240909 | 175300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20240909 | 175200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20240909 | 175100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20240909 | 175000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20240909 | 174900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20240909 | 174800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20240909 | 174700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20240909 | 174600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20240909 | 174500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20240909 | 174400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20240909 | 174300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20240909 | 174200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20240909 | 174100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20240909 | 174000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20240909 | 173900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20240909 | 173800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20240909 | 173700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20240909 | 173600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20240909 | 173500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20240909 | 173400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20240909 | 173300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20240909 | 173200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20240909 | 173100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 1853 |
| 153 | 20240909 | 173000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20240909 | 172900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20240909 | 172800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20240909 | 172700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20240909 | 172600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20240909 | 172500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20240909 | 172400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20240909 | 172300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20240909 | 172200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20240909 | 172100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20240909 | 172000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20240909 | 171900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20240909 | 171800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20240909 | 171700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20240909 | 171600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20240909 | 171500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20240909 | 171400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20240909 | 171300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20240909 | 171200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20240909 | 171100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20240909 | 171000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20240909 | 170900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20240909 | 170800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20240909 | 170700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20240909 | 170600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20240909 | 170500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20240909 | 170400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20240909 | 170300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20240909 | 170200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20240909 | 170100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 1853 |
| 183 | 20240909 | 170000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20240909 | 165900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20240909 | 165800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20240909 | 165700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20240909 | 165600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20240909 | 165500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20240909 | 165400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20240909 | 165300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20240909 | 165200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20240909 | 165100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20240909 | 165000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20240909 | 164900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20240909 | 164800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20240909 | 164700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20240909 | 164600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20240909 | 164500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20240909 | 164400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20240909 | 164300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20240909 | 164200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20240909 | 164100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20240909 | 164000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20240909 | 163900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20240909 | 163800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20240909 | 163700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20240909 | 163600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20240909 | 163500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20240909 | 163400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20240909 | 163300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20240909 | 163200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20240909 | 163100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 1853 |
| 213 | 20240909 | 163000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20240909 | 162900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20240909 | 162800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20240909 | 162700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20240909 | 162600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20240909 | 162500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20240909 | 162400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20240909 | 162300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20240909 | 162200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20240909 | 162100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20240909 | 162000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20240909 | 161900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20240909 | 161800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20240909 | 161700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20240909 | 161600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20240909 | 161500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20240909 | 161400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20240909 | 161300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20240909 | 161200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20240909 | 161100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20240909 | 161000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20240909 | 160900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20240909 | 160800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 236 | 20240909 | 160700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 237 | 20240909 | 160600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 238 | 20240909 | 160500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 239 | 20240909 | 160400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 240 | 20240909 | 160300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 241 | 20240909 | 160200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 242 | 20240909 | 160100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 1853 |
| 243 | 20240909 | 160000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 244 | 20240909 | 155900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 245 | 20240909 | 155800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 246 | 20240909 | 155700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 247 | 20240909 | 155600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 248 | 20240909 | 155500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 249 | 20240909 | 155400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 250 | 20240909 | 155300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 251 | 20240909 | 155200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 252 | 20240909 | 155100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 253 | 20240909 | 155000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 254 | 20240909 | 154900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 255 | 20240909 | 154800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 256 | 20240909 | 154700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 257 | 20240909 | 154600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 258 | 20240909 | 154500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 259 | 20240909 | 154400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 260 | 20240909 | 154300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 261 | 20240909 | 154200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 262 | 20240909 | 154100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 263 | 20240909 | 154000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 264 | 20240909 | 153900 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 265 | 20240909 | 153800 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 266 | 20240909 | 153700 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 267 | 20240909 | 153600 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 268 | 20240909 | 153500 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 269 | 20240909 | 153400 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 270 | 20240909 | 153300 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 271 | 20240909 | 153200 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 272 | 20240909 | 153100 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 1853 |
| 273 | 20240909 | 153000 | 5441291700 | 47750 | 47750 | 47750 | 47750 | 1853 |
| 274 | 20240909 | 152900 | 5352810950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 275 | 20240909 | 152800 | 5352810950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 276 | 20240909 | 152700 | 5352810950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 277 | 20240909 | 152600 | 5352810950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 278 | 20240909 | 152500 | 5352810950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 279 | 20240909 | 152400 | 5352810950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 280 | 20240909 | 152300 | 5352810950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 281 | 20240909 | 152200 | 5352810950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 282 | 20240909 | 152100 | 5352810950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 283 | 20240909 | 152000 | 5352810950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 284 | 20240909 | 151900 | 5352810950 | 48100 | 48250 | 48250 | 48000 | 472 |
| 285 | 20240909 | 151800 | 5330067000 | 48250 | 48100 | 48250 | 48100 | 288 |
| 286 | 20240909 | 151700 | 5316191400 | 48200 | 48100 | 48200 | 48050 | 622 |
| 287 | 20240909 | 151600 | 5286261300 | 48200 | 48100 | 48200 | 48050 | 442 |
| 288 | 20240909 | 151500 | 5264994250 | 48150 | 48050 | 48150 | 48050 | 665 |
| 289 | 20240909 | 151400 | 5232984000 | 48100 | 48100 | 48150 | 48050 | 565 |
| 290 | 20240909 | 151300 | 5205807650 | 48150 | 48150 | 48200 | 48150 | 560 |
| 291 | 20240909 | 151200 | 5178836700 | 48200 | 48200 | 48250 | 48150 | 696 |
| 292 | 20240909 | 151100 | 5145280300 | 48200 | 48150 | 48250 | 48150 | 525 |
| 293 | 20240909 | 151000 | 5119984900 | 48200 | 48150 | 48200 | 48150 | 746 |
| 294 | 20240909 | 150900 | 5084045050 | 48200 | 48100 | 48200 | 48100 | 501 |
| 295 | 20240909 | 150800 | 5059903750 | 48100 | 48150 | 48200 | 48100 | 604 |
| 296 | 20240909 | 150700 | 5030808200 | 48200 | 48100 | 48200 | 48100 | 811 |
| 297 | 20240909 | 150600 | 4991744600 | 48100 | 48200 | 48200 | 48050 | 611 |
| 298 | 20240909 | 150500 | 4962322800 | 48150 | 48200 | 48250 | 48150 | 751 |
| 299 | 20240909 | 150400 | 4926124650 | 48150 | 48250 | 48250 | 48100 | 327 |
| 300 | 20240909 | 150300 | 4910353300 | 48250 | 48100 | 48300 | 48100 | 764 |
| 301 | 20240909 | 150200 | 4873514950 | 48100 | 47950 | 48100 | 47950 | 393 |
| 302 | 20240909 | 150100 | 4854628050 | 47950 | 47850 | 48050 | 47800 | 341 |
| 303 | 20240909 | 150000 | 4838278850 | 47850 | 47800 | 47850 | 47800 | 358 |
| 304 | 20240909 | 145900 | 4821154750 | 47850 | 47850 | 47950 | 47800 | 1174 |
| 305 | 20240909 | 145800 | 4764955200 | 47850 | 47900 | 47900 | 47850 | 128 |
| 306 | 20240909 | 145700 | 4758829950 | 47900 | 47900 | 47900 | 47850 | 304 |
| 307 | 20240909 | 145600 | 4744283300 | 47850 | 47800 | 47900 | 47800 | 201 |
| 308 | 20240909 | 145500 | 4734665300 | 47850 | 47800 | 47850 | 47800 | 63 |
| 309 | 20240909 | 145400 | 4731653100 | 47800 | 47800 | 47800 | 47750 | 119 |
| 310 | 20240909 | 145300 | 4725968950 | 47800 | 47750 | 47800 | 47700 | 233 |
| 311 | 20240909 | 145200 | 4714842100 | 47750 | 47700 | 47750 | 47600 | 102 |
| 312 | 20240909 | 145100 | 4709977300 | 47650 | 47800 | 47800 | 47650 | 362 |
| 313 | 20240909 | 145000 | 4692699150 | 47800 | 47800 | 47800 | 47700 | 916 |
| 314 | 20240909 | 144900 | 4648942500 | 47750 | 47800 | 47800 | 47750 | 167 |
| 315 | 20240909 | 144800 | 4640967900 | 47800 | 47700 | 47800 | 47700 | 148 |
| 316 | 20240909 | 144700 | 4633901050 | 47700 | 47700 | 47750 | 47650 | 193 |
| 317 | 20240909 | 144600 | 4624695650 | 47700 | 47750 | 47800 | 47700 | 378 |
| 318 | 20240909 | 144500 | 4606656700 | 47750 | 47900 | 47900 | 47750 | 563 |
| 319 | 20240909 | 144400 | 4579734550 | 47900 | 47900 | 47900 | 47800 | 92 |
| 320 | 20240909 | 144300 | 4575332350 | 47900 | 48000 | 48000 | 47900 | 667 |
| 321 | 20240909 | 144200 | 4543322600 | 47950 | 47900 | 47950 | 47900 | 116 |
| 322 | 20240909 | 144100 | 4537764850 | 47900 | 47950 | 47950 | 47850 | 217 |
| 323 | 20240909 | 144000 | 4527371050 | 47900 | 48150 | 48150 | 47900 | 1265 |
| 324 | 20240909 | 143900 | 4466551800 | 48150 | 48100 | 48150 | 48100 | 263 |
| 325 | 20240909 | 143800 | 4453889250 | 48150 | 48150 | 48150 | 48100 | 62 |
| 326 | 20240909 | 143700 | 4450906850 | 48050 | 48050 | 48100 | 48050 | 279 |
| 327 | 20240909 | 143600 | 4437491350 | 48050 | 48050 | 48100 | 48050 | 194 |
| 328 | 20240909 | 143500 | 4428168650 | 48100 | 48050 | 48100 | 48050 | 64 |
| 329 | 20240909 | 143400 | 4425093200 | 48100 | 48050 | 48100 | 48050 | 210 |
| 330 | 20240909 | 143300 | 4415002350 | 48050 | 48100 | 48200 | 48050 | 715 |
| 331 | 20240909 | 143200 | 4380580750 | 48050 | 48100 | 48100 | 48050 | 145 |
| 332 | 20240909 | 143100 | 4373610350 | 48100 | 48050 | 48100 | 48050 | 49 |
| 333 | 20240909 | 143000 | 4371255700 | 48050 | 48100 | 48150 | 48050 | 518 |
| 334 | 20240909 | 142900 | 4346344650 | 48150 | 48100 | 48150 | 48100 | 33 |
| 335 | 20240909 | 142800 | 4344756350 | 48150 | 48250 | 48250 | 48100 | 525 |
| 336 | 20240909 | 142700 | 4319488200 | 48200 | 48250 | 48300 | 48200 | 483 |
| 337 | 20240909 | 142600 | 4296183350 | 48250 | 48300 | 48350 | 48250 | 1256 |
| 338 | 20240909 | 142500 | 4235522500 | 48250 | 48200 | 48250 | 48200 | 148 |
| 339 | 20240909 | 142400 | 4228384100 | 48200 | 48250 | 48250 | 48200 | 92 |
| 340 | 20240909 | 142300 | 4223948750 | 48250 | 48150 | 48250 | 48150 | 194 |
| 341 | 20240909 | 142200 | 4214604900 | 48150 | 48150 | 48200 | 48150 | 72 |
| 342 | 20240909 | 142100 | 4211137950 | 48200 | 48150 | 48200 | 48150 | 98 |
| 343 | 20240909 | 142000 | 4206417900 | 48150 | 48100 | 48150 | 48100 | 280 |
| 344 | 20240909 | 141900 | 4192941700 | 48100 | 48150 | 48150 | 48050 | 368 |
| 345 | 20240909 | 141800 | 4175224550 | 48150 | 48100 | 48200 | 48100 | 138 |
| 346 | 20240909 | 141700 | 4168581550 | 48100 | 48100 | 48150 | 48050 | 211 |
| 347 | 20240909 | 141600 | 4158436650 | 48150 | 48200 | 48250 | 48150 | 255 |
| 348 | 20240909 | 141500 | 4146147350 | 48250 | 48250 | 48300 | 48150 | 403 |
| 349 | 20240909 | 141400 | 4126714700 | 48350 | 48350 | 48350 | 48250 | 1490 |
| 350 | 20240909 | 141300 | 4054746500 | 48350 | 48300 | 48350 | 48250 | 485 |
| 351 | 20240909 | 141200 | 4031339750 | 48250 | 48250 | 48300 | 48250 | 33 |
| 352 | 20240909 | 141100 | 4029746750 | 48250 | 48200 | 48300 | 48200 | 389 |
| 353 | 20240909 | 141000 | 4010973900 | 48200 | 48200 | 48250 | 48200 | 232 |
| 354 | 20240909 | 140900 | 3999790300 | 48200 | 48250 | 48250 | 48200 | 106 |
| 355 | 20240909 | 140800 | 3994680600 | 48200 | 48200 | 48250 | 48150 | 158 |
| 356 | 20240909 | 140700 | 3987065200 | 48150 | 48200 | 48200 | 48150 | 82 |
| 357 | 20240909 | 140600 | 3983116300 | 48150 | 48100 | 48200 | 48100 | 535 |
| 358 | 20240909 | 140500 | 3957355450 | 48050 | 48050 | 48100 | 48050 | 64 |
| 359 | 20240909 | 140400 | 3954280050 | 48000 | 48050 | 48050 | 48000 | 205 |
| 360 | 20240909 | 140300 | 3944432500 | 48050 | 48050 | 48100 | 48050 | 274 |
| 361 | 20240909 | 140200 | 3931264150 | 48050 | 48100 | 48100 | 48050 | 920 |
| 362 | 20240909 | 140100 | 3887017200 | 48100 | 48100 | 48150 | 48100 | 96 |
| 363 | 20240909 | 140000 | 3882399550 | 48100 | 48100 | 48100 | 48050 | 172 |
| 364 | 20240909 | 135900 | 3874132300 | 48100 | 48050 | 48100 | 48050 | 190 |
| 365 | 20240909 | 135800 | 3864997250 | 48050 | 48050 | 48050 | 48000 | 150 |
| 366 | 20240909 | 135700 | 3857790700 | 48000 | 48100 | 48100 | 48000 | 291 |
| 367 | 20240909 | 135600 | 3843803750 | 48100 | 48150 | 48200 | 48100 | 444 |
| 368 | 20240909 | 135500 | 3822426550 | 48150 | 48100 | 48150 | 48100 | 316 |
| 369 | 20240909 | 135400 | 3807211400 | 48150 | 48000 | 48150 | 48000 | 245 |
| 370 | 20240909 | 135300 | 3795427150 | 48100 | 48150 | 48200 | 48100 | 477 |
| 371 | 20240909 | 135200 | 3772460250 | 48150 | 48100 | 48150 | 48100 | 296 |
| 372 | 20240909 | 135100 | 3758210400 | 48050 | 48000 | 48050 | 48000 | 54 |
| 373 | 20240909 | 135000 | 3755615900 | 48050 | 48150 | 48200 | 48000 | 962 |
| 374 | 20240909 | 134900 | 3709332000 | 48200 | 48100 | 48200 | 48050 | 146 |
| 375 | 20240909 | 134800 | 3702302800 | 48050 | 48000 | 48050 | 48000 | 156 |
| 376 | 20240909 | 134700 | 3694811900 | 47900 | 48100 | 48100 | 47900 | 471 |
| 377 | 20240909 | 134600 | 3672209000 | 48150 | 48300 | 48300 | 48100 | 631 |
| 378 | 20240909 | 134500 | 3641796750 | 48300 | 48200 | 48300 | 48200 | 121 |
| 379 | 20240909 | 134400 | 3635961300 | 48150 | 48200 | 48300 | 48150 | 1177 |
| 380 | 20240909 | 134300 | 3579149400 | 48200 | 48050 | 48200 | 48050 | 931 |
| 381 | 20240909 | 134200 | 3534341950 | 48050 | 48000 | 48100 | 47950 | 985 |
| 382 | 20240909 | 134100 | 3487038300 | 47950 | 47800 | 47950 | 47800 | 784 |
| 383 | 20240909 | 134000 | 3449510450 | 47800 | 47700 | 47800 | 47700 | 2115 |
| 384 | 20240909 | 133900 | 3348462200 | 47750 | 47550 | 47750 | 47500 | 618 |
| 385 | 20240909 | 133800 | 3319019550 | 47500 | 47550 | 47550 | 47500 | 592 |
| 386 | 20240909 | 133700 | 3290875600 | 47550 | 47450 | 47550 | 47450 | 400 |
| 387 | 20240909 | 133600 | 3271869250 | 47450 | 47400 | 47500 | 47400 | 526 |
| 388 | 20240909 | 133500 | 3246895250 | 47400 | 47400 | 47450 | 47400 | 312 |
| 389 | 20240909 | 133400 | 3232101350 | 47400 | 47400 | 47450 | 47400 | 566 |
| 390 | 20240909 | 133300 | 3205272900 | 47400 | 47400 | 47400 | 47350 | 511 |
| 391 | 20240909 | 133200 | 3181054550 | 47400 | 47300 | 47400 | 47300 | 320 |
| 392 | 20240909 | 133100 | 3165904150 | 47300 | 47250 | 47300 | 47250 | 282 |
| 393 | 20240909 | 133000 | 3152571800 | 47250 | 47300 | 47350 | 47200 | 599 |
| 394 | 20240909 | 132900 | 3124245900 | 47300 | 47150 | 47300 | 47150 | 284 |
| 395 | 20240909 | 132800 | 3110830450 | 47150 | 47050 | 47150 | 47050 | 200 |
| 396 | 20240909 | 132700 | 3101409050 | 47100 | 47050 | 47100 | 47000 | 74 |
| 397 | 20240909 | 132600 | 3097928000 | 47000 | 47050 | 47100 | 46900 | 296 |
| 398 | 20240909 | 132500 | 3084009950 | 47050 | 47000 | 47100 | 47000 | 113 |
| 399 | 20240909 | 132400 | 3078692700 | 46950 | 47050 | 47050 | 46900 | 78 |
| 400 | 20240909 | 132300 | 3075030700 | 47050 | 47050 | 47050 | 47000 | 144 |
| 401 | 20240909 | 132200 | 3068259000 | 47050 | 46950 | 47100 | 46950 | 471 |
| 402 | 20240909 | 132100 | 3046086600 | 46950 | 46850 | 46950 | 46850 | 321 |
| 403 | 20240909 | 132000 | 3031023900 | 46850 | 46900 | 46950 | 46850 | 130 |
| 404 | 20240909 | 131900 | 3024926950 | 46950 | 46850 | 46950 | 46850 | 59 |
| 405 | 20240909 | 131800 | 3022161650 | 46800 | 47000 | 47000 | 46800 | 427 |
| 406 | 20240909 | 131700 | 3002117150 | 46950 | 46750 | 46950 | 46750 | 154 |
| 407 | 20240909 | 131600 | 2994895250 | 46900 | 46800 | 46950 | 46750 | 315 |
| 408 | 20240909 | 131500 | 2980144050 | 46800 | 46750 | 46800 | 46750 | 44 |
| 409 | 20240909 | 131400 | 2978085150 | 46750 | 46850 | 46850 | 46750 | 143 |
| 410 | 20240909 | 131300 | 2971391750 | 46850 | 46850 | 46850 | 46750 | 128 |
| 411 | 20240909 | 131200 | 2965397850 | 46850 | 46850 | 46850 | 46850 | 32 |
| 412 | 20240909 | 131100 | 2963898650 | 46900 | 46950 | 46950 | 46900 | 172 |
| 413 | 20240909 | 131000 | 2955829500 | 46950 | 46750 | 47000 | 46750 | 518 |
| 414 | 20240909 | 130900 | 2931535500 | 46750 | 46750 | 46750 | 46750 | 162 |
| 415 | 20240909 | 130800 | 2923962000 | 46700 | 46650 | 46700 | 46650 | 131 |
| 416 | 20240909 | 130700 | 2917850100 | 46700 | 46700 | 46800 | 46700 | 127 |
| 417 | 20240909 | 130600 | 2911915700 | 46700 | 46650 | 46700 | 46600 | 137 |
| 418 | 20240909 | 130500 | 2905527600 | 46750 | 46750 | 46750 | 46750 | 89 |
| 419 | 20240909 | 130400 | 2901366850 | 46750 | 46800 | 46850 | 46750 | 340 |
| 420 | 20240909 | 130300 | 2885457450 | 46800 | 46800 | 46850 | 46800 | 397 |
| 421 | 20240909 | 130200 | 2866877800 | 46800 | 46800 | 46850 | 46750 | 179 |
| 422 | 20240909 | 130100 | 2858503400 | 46800 | 46800 | 46800 | 46750 | 171 |
| 423 | 20240909 | 130000 | 2850502600 | 46750 | 46600 | 46750 | 46600 | 339 |
| 424 | 20240909 | 125900 | 2834677750 | 46600 | 46650 | 46650 | 46600 | 232 |
| 425 | 20240909 | 125800 | 2823862250 | 46650 | 46650 | 46650 | 46600 | 399 |
| 426 | 20240909 | 125700 | 2805249400 | 46650 | 46600 | 46650 | 46600 | 113 |
| 427 | 20240909 | 125600 | 2799983000 | 46500 | 46600 | 46650 | 46500 | 83 |
| 428 | 20240909 | 125500 | 2796115550 | 46600 | 46600 | 46650 | 46600 | 65 |
| 429 | 20240909 | 125400 | 2793086400 | 46600 | 46600 | 46650 | 46600 | 55 |
| 430 | 20240909 | 125300 | 2790522800 | 46650 | 46500 | 46650 | 46500 | 275 |
| 431 | 20240909 | 125200 | 2777707650 | 46550 | 46550 | 46550 | 46500 | 61 |
| 432 | 20240909 | 125100 | 2774871000 | 46550 | 46500 | 46550 | 46500 | 198 |
| 433 | 20240909 | 125000 | 2765657000 | 46500 | 46550 | 46550 | 46500 | 81 |
| 434 | 20240909 | 124900 | 2761890450 | 46500 | 46550 | 46550 | 46500 | 99 |
| 435 | 20240909 | 124800 | 2757283650 | 46600 | 46550 | 46600 | 46550 | 43 |
| 436 | 20240909 | 124700 | 2755281850 | 46550 | 46600 | 46600 | 46550 | 79 |
| 437 | 20240909 | 124600 | 2751600800 | 46550 | 46550 | 46600 | 46550 | 65 |
| 438 | 20240909 | 124500 | 2748575000 | 46500 | 46550 | 46600 | 46500 | 101 |
| 439 | 20240909 | 124400 | 2743875000 | 46550 | 46600 | 46600 | 46500 | 60 |
| 440 | 20240909 | 124300 | 2741082000 | 46650 | 46600 | 46650 | 46550 | 134 |
| 441 | 20240909 | 124200 | 2734837700 | 46650 | 46600 | 46650 | 46600 | 82 |
| 442 | 20240909 | 124100 | 2731012550 | 46600 | 46700 | 46700 | 46550 | 62 |
| 443 | 20240909 | 124000 | 2728118550 | 46700 | 46550 | 46700 | 46550 | 207 |
| 444 | 20240909 | 123900 | 2718468250 | 46550 | 46400 | 46550 | 46400 | 122 |
| 445 | 20240909 | 123800 | 2712797900 | 46450 | 46450 | 46450 | 46400 | 48 |
| 446 | 20240909 | 123700 | 2710568500 | 46450 | 46400 | 46450 | 46400 | 60 |
| 447 | 20240909 | 123600 | 2707784250 | 46400 | 46450 | 46450 | 46400 | 167 |
| 448 | 20240909 | 123500 | 2700031800 | 46500 | 46450 | 46500 | 46400 | 176 |
| 449 | 20240909 | 123400 | 2691858000 | 46400 | 46400 | 46500 | 46400 | 28 |
| 450 | 20240909 | 123300 | 2690557850 | 46400 | 46500 | 46500 | 46400 | 144 |
| 451 | 20240909 | 123200 | 2683871850 | 46500 | 46450 | 46600 | 46450 | 337 |
| 452 | 20240909 | 123100 | 2668201200 | 46500 | 46450 | 46500 | 46450 | 27 |
| 453 | 20240909 | 123000 | 2666945950 | 46500 | 46450 | 46500 | 46450 | 195 |
| 454 | 20240909 | 122900 | 2657885600 | 46450 | 46450 | 46500 | 46450 | 114 |
| 455 | 20240909 | 122800 | 2652590250 | 46450 | 46450 | 46450 | 46450 | 73 |
| 456 | 20240909 | 122700 | 2649199400 | 46500 | 46600 | 46600 | 46450 | 164 |
| 457 | 20240909 | 122600 | 2641579600 | 46700 | 46450 | 46700 | 46450 | 192 |
| 458 | 20240909 | 122500 | 2632642050 | 46450 | 46500 | 46500 | 46450 | 124 |
| 459 | 20240909 | 122400 | 2626880300 | 46500 | 46550 | 46550 | 46450 | 78 |
| 460 | 20240909 | 122300 | 2623252050 | 46550 | 46550 | 46600 | 46550 | 180 |
| 461 | 20240909 | 122200 | 2614871800 | 46600 | 46500 | 46600 | 46500 | 41 |
| 462 | 20240909 | 122100 | 2612965200 | 46500 | 46500 | 46550 | 46500 | 78 |
| 463 | 20240909 | 122000 | 2609337500 | 46500 | 46750 | 46750 | 46500 | 719 |
| 464 | 20240909 | 121900 | 2575806200 | 46700 | 46700 | 46700 | 46700 | 180 |
| 465 | 20240909 | 121800 | 2567400200 | 46650 | 46600 | 46650 | 46600 | 72 |
| 466 | 20240909 | 121700 | 2564041550 | 46650 | 46650 | 46650 | 46650 | 44 |
| 467 | 20240909 | 121600 | 2561988950 | 46700 | 46700 | 46700 | 46550 | 172 |
| 468 | 20240909 | 121500 | 2553965050 | 46700 | 46600 | 46700 | 46600 | 228 |
| 469 | 20240909 | 121400 | 2543327200 | 46600 | 46600 | 46650 | 46600 | 84 |
| 470 | 20240909 | 121300 | 2539410950 | 46600 | 46600 | 46650 | 46600 | 233 |
| 471 | 20240909 | 121200 | 2528549250 | 46600 | 46650 | 46650 | 46600 | 78 |
| 472 | 20240909 | 121100 | 2524914400 | 46600 | 46600 | 46600 | 46600 | 98 |
| 473 | 20240909 | 121000 | 2520347600 | 46600 | 46600 | 46650 | 46600 | 132 |
| 474 | 20240909 | 120900 | 2514195800 | 46600 | 46500 | 46600 | 46450 | 408 |
| 475 | 20240909 | 120800 | 2495201450 | 46450 | 46450 | 46500 | 46450 | 52 |
| 476 | 20240909 | 120700 | 2492785300 | 46450 | 46450 | 46500 | 46450 | 57 |
| 477 | 20240909 | 120600 | 2490137600 | 46500 | 46550 | 46550 | 46500 | 176 |
| 478 | 20240909 | 120500 | 2481948400 | 46600 | 46550 | 46600 | 46550 | 56 |
| 479 | 20240909 | 120400 | 2479341350 | 46550 | 46500 | 46600 | 46500 | 110 |
| 480 | 20240909 | 120300 | 2474221250 | 46500 | 46500 | 46500 | 46400 | 128 |
| 481 | 20240909 | 120200 | 2468269550 | 46500 | 46400 | 46500 | 46400 | 250 |
| 482 | 20240909 | 120100 | 2456659450 | 46400 | 46450 | 46500 | 46300 | 318 |
| 483 | 20240909 | 120000 | 2441891250 | 46450 | 46250 | 46450 | 46250 | 1601 |
| 484 | 20240909 | 115900 | 2367686850 | 46300 | 46200 | 46350 | 46200 | 402 |
| 485 | 20240909 | 115800 | 2349076950 | 46250 | 46300 | 46300 | 46200 | 155 |
| 486 | 20240909 | 115700 | 2341908550 | 46250 | 46250 | 46250 | 46100 | 88 |
| 487 | 20240909 | 115600 | 2337840350 | 46250 | 46200 | 46250 | 46150 | 199 |
| 488 | 20240909 | 115500 | 2328649850 | 46200 | 46200 | 46200 | 46200 | 78 |
| 489 | 20240909 | 115400 | 2325046250 | 46200 | 46250 | 46300 | 46200 | 212 |
| 490 | 20240909 | 115300 | 2315242050 | 46250 | 46200 | 46250 | 46200 | 126 |
| 491 | 20240909 | 115200 | 2309420200 | 46250 | 46200 | 46250 | 46200 | 139 |
| 492 | 20240909 | 115100 | 2302995400 | 46250 | 46100 | 46250 | 46100 | 147 |
| 493 | 20240909 | 115000 | 2296204050 | 46150 | 46200 | 46200 | 46150 | 53 |
| 494 | 20240909 | 114900 | 2293757200 | 46150 | 46200 | 46200 | 46150 | 155 |
| 495 | 20240909 | 114800 | 2286599400 | 46250 | 46250 | 46250 | 46200 | 90 |
| 496 | 20240909 | 114700 | 2282437450 | 46250 | 46200 | 46300 | 46200 | 596 |
| 497 | 20240909 | 114600 | 2254853650 | 46100 | 46200 | 46250 | 46100 | 188 |
| 498 | 20240909 | 114500 | 2246166700 | 46200 | 46150 | 46250 | 46150 | 93 |
| 499 | 20240909 | 114400 | 2241871200 | 46150 | 46100 | 46250 | 46100 | 143 |
| 500 | 20240909 | 114300 | 2235268050 | 46100 | 46150 | 46200 | 46100 | 219 |
| 501 | 20240909 | 114200 | 2225165500 | 46200 | 46200 | 46200 | 46200 | 75 |
| 502 | 20240909 | 114100 | 2221700500 | 46150 | 46200 | 46200 | 46150 | 154 |
| 503 | 20240909 | 114000 | 2214591750 | 46250 | 46200 | 46300 | 46200 | 154 |
| 504 | 20240909 | 113900 | 2207472350 | 46200 | 46200 | 46200 | 46150 | 125 |
| 505 | 20240909 | 113800 | 2201698100 | 46250 | 46200 | 46250 | 46200 | 120 |
| 506 | 20240909 | 113700 | 2196150150 | 46200 | 46200 | 46250 | 46200 | 83 |
| 507 | 20240909 | 113600 | 2192315500 | 46200 | 46300 | 46300 | 46200 | 120 |
| 508 | 20240909 | 113500 | 2186763650 | 46350 | 46300 | 46350 | 46250 | 99 |
| 509 | 20240909 | 113400 | 2182180050 | 46300 | 46350 | 46350 | 46300 | 113 |
| 510 | 20240909 | 113300 | 2176947600 | 46350 | 46300 | 46400 | 46300 | 220 |
| 511 | 20240909 | 113200 | 2166747700 | 46250 | 46250 | 46300 | 46250 | 93 |
| 512 | 20240909 | 113100 | 2162445350 | 46300 | 46200 | 46300 | 46200 | 269 |
| 513 | 20240909 | 113000 | 2150003600 | 46150 | 46200 | 46200 | 46150 | 184 |
| 514 | 20240909 | 112900 | 2141504450 | 46200 | 46250 | 46300 | 46200 | 143 |
| 515 | 20240909 | 112800 | 2134894000 | 46250 | 46250 | 46250 | 46200 | 111 |
| 516 | 20240909 | 112700 | 2129760400 | 46200 | 46250 | 46300 | 46200 | 72 |
| 517 | 20240909 | 112600 | 2126432200 | 46300 | 46250 | 46300 | 46200 | 208 |
| 518 | 20240909 | 112500 | 2116818800 | 46250 | 46250 | 46300 | 46250 | 155 |
| 519 | 20240909 | 112400 | 2109648550 | 46250 | 46250 | 46300 | 46250 | 473 |
| 520 | 20240909 | 112300 | 2087771350 | 46250 | 46250 | 46300 | 46200 | 370 |
| 521 | 20240909 | 112200 | 2070660650 | 46250 | 46200 | 46300 | 46200 | 323 |
| 522 | 20240909 | 112100 | 2055711700 | 46150 | 46150 | 46150 | 46100 | 169 |
| 523 | 20240909 | 112000 | 2047919600 | 46150 | 46100 | 46250 | 46100 | 121 |
| 524 | 20240909 | 111900 | 2042331850 | 46100 | 46150 | 46150 | 46100 | 181 |
| 525 | 20240909 | 111800 | 2033985150 | 46200 | 46250 | 46250 | 46150 | 191 |
| 526 | 20240909 | 111700 | 2025161500 | 46250 | 46400 | 46400 | 46200 | 424 |
| 527 | 20240909 | 111600 | 2005510250 | 46400 | 46300 | 46400 | 46300 | 303 |
| 528 | 20240909 | 111500 | 1991469350 | 46250 | 46150 | 46250 | 46150 | 258 |
| 529 | 20240909 | 111400 | 1979545100 | 46150 | 46050 | 46150 | 46050 | 224 |
| 530 | 20240909 | 111300 | 1969219350 | 46050 | 46050 | 46100 | 46050 | 171 |
| 531 | 20240909 | 111200 | 1961344700 | 46050 | 46050 | 46150 | 46050 | 108 |
| 532 | 20240909 | 111100 | 1956367300 | 46100 | 46100 | 46100 | 46050 | 170 |
| 533 | 20240909 | 111000 | 1948530450 | 46150 | 46150 | 46200 | 46100 | 108 |
| 534 | 20240909 | 110900 | 1943549800 | 46150 | 46150 | 46150 | 46150 | 156 |
| 535 | 20240909 | 110800 | 1936350400 | 46200 | 46150 | 46200 | 46150 | 40 |
| 536 | 20240909 | 110700 | 1934504350 | 46150 | 46200 | 46200 | 46150 | 190 |
| 537 | 20240909 | 110600 | 1925735050 | 46250 | 46100 | 46250 | 46050 | 228 |
| 538 | 20240909 | 110500 | 1915223250 | 46100 | 46150 | 46150 | 46100 | 149 |
| 539 | 20240909 | 110400 | 1908347000 | 46150 | 46150 | 46200 | 46150 | 122 |
| 540 | 20240909 | 110300 | 1902716650 | 46150 | 46150 | 46200 | 46150 | 91 |
| 541 | 20240909 | 110200 | 1898516150 | 46200 | 46250 | 46250 | 46200 | 192 |
| 542 | 20240909 | 110100 | 1889644750 | 46250 | 46250 | 46300 | 46250 | 110 |
| 543 | 20240909 | 110000 | 1884556950 | 46250 | 46300 | 46350 | 46250 | 378 |
| 544 | 20240909 | 105900 | 1867070400 | 46300 | 46250 | 46300 | 46200 | 230 |
| 545 | 20240909 | 105800 | 1856430400 | 46250 | 46100 | 46250 | 46100 | 161 |
| 546 | 20240909 | 105700 | 1849001750 | 46100 | 46100 | 46150 | 46100 | 83 |
| 547 | 20240909 | 105600 | 1845175300 | 46100 | 46200 | 46200 | 46050 | 197 |
| 548 | 20240909 | 105500 | 1836088600 | 46150 | 46250 | 46250 | 46150 | 79 |
| 549 | 20240909 | 105400 | 1832440150 | 46250 | 46150 | 46250 | 46150 | 205 |
| 550 | 20240909 | 105300 | 1822967450 | 46200 | 46250 | 46250 | 46150 | 226 |
| 551 | 20240909 | 105200 | 1812526200 | 46250 | 46200 | 46300 | 46200 | 478 |
| 552 | 20240909 | 105100 | 1790413750 | 46200 | 46100 | 46200 | 46100 | 158 |
| 553 | 20240909 | 105000 | 1783124900 | 46050 | 46050 | 46100 | 46050 | 273 |
| 554 | 20240909 | 104900 | 1770547300 | 46050 | 45950 | 46100 | 45950 | 434 |
| 555 | 20240909 | 104800 | 1750580600 | 45900 | 45850 | 45900 | 45850 | 216 |
| 556 | 20240909 | 104700 | 1740667400 | 45850 | 45850 | 45900 | 45800 | 196 |
| 557 | 20240909 | 104600 | 1731678800 | 45850 | 45900 | 45900 | 45850 | 122 |
| 558 | 20240909 | 104500 | 1726084400 | 45850 | 46000 | 46000 | 45850 | 114 |
| 559 | 20240909 | 104400 | 1720847700 | 46000 | 45800 | 46000 | 45800 | 243 |
| 560 | 20240909 | 104300 | 1709694150 | 45800 | 45850 | 45850 | 45800 | 113 |
| 561 | 20240909 | 104200 | 1704515500 | 45900 | 46000 | 46000 | 45850 | 62 |
| 562 | 20240909 | 104100 | 1701670000 | 46000 | 45950 | 46050 | 45950 | 157 |
| 563 | 20240909 | 104000 | 1694448550 | 46000 | 45850 | 46000 | 45850 | 202 |
| 564 | 20240909 | 103900 | 1685174850 | 45900 | 45900 | 45950 | 45850 | 163 |
| 565 | 20240909 | 103800 | 1677695000 | 45950 | 46050 | 46100 | 45900 | 525 |
| 566 | 20240909 | 103700 | 1653535100 | 46050 | 46100 | 46100 | 46050 | 86 |
| 567 | 20240909 | 103600 | 1649573050 | 46050 | 46250 | 46250 | 46050 | 190 |
| 568 | 20240909 | 103500 | 1640806300 | 46250 | 46200 | 46250 | 46200 | 106 |
| 569 | 20240909 | 103400 | 1635909000 | 46200 | 46150 | 46200 | 46150 | 185 |
| 570 | 20240909 | 103300 | 1627366700 | 46150 | 46100 | 46150 | 46100 | 51 |
| 571 | 20240909 | 103200 | 1625014550 | 46150 | 46150 | 46200 | 46100 | 393 |
| 572 | 20240909 | 103100 | 1606880150 | 46100 | 46100 | 46150 | 46100 | 40 |
| 573 | 20240909 | 103000 | 1605036100 | 46150 | 46100 | 46150 | 46050 | 234 |
| 574 | 20240909 | 102900 | 1594240550 | 46100 | 46050 | 46150 | 46050 | 235 |
| 575 | 20240909 | 102800 | 1583405950 | 46050 | 46050 | 46100 | 46050 | 165 |
| 576 | 20240909 | 102700 | 1575807600 | 46100 | 46050 | 46100 | 46000 | 205 |
| 577 | 20240909 | 102600 | 1566367400 | 46050 | 46050 | 46100 | 46000 | 93 |
| 578 | 20240909 | 102500 | 1562085300 | 46000 | 46000 | 46000 | 45900 | 88 |
| 579 | 20240909 | 102400 | 1558041400 | 45950 | 45950 | 45950 | 45900 | 109 |
| 580 | 20240909 | 102300 | 1553037350 | 45850 | 45900 | 46100 | 45850 | 708 |
| 581 | 20240909 | 102200 | 1520533950 | 46100 | 46100 | 46100 | 46100 | 75 |
| 582 | 20240909 | 102100 | 1517076450 | 46100 | 45950 | 46100 | 45900 | 407 |
| 583 | 20240909 | 102000 | 1498357350 | 45900 | 45950 | 45950 | 45850 | 256 |
| 584 | 20240909 | 101900 | 1486608450 | 46000 | 46050 | 46050 | 46000 | 399 |
| 585 | 20240909 | 101800 | 1468253500 | 46050 | 46100 | 46100 | 46000 | 9 |
| 586 | 20240909 | 101700 | 1467839050 | 46150 | 46150 | 46150 | 46100 | 101 |
| 587 | 20240909 | 101600 | 1463182100 | 46150 | 46250 | 46250 | 46100 | 103 |
| 588 | 20240909 | 101500 | 1458426850 | 46150 | 46200 | 46300 | 46150 | 493 |
| 589 | 20240909 | 101400 | 1435652600 | 46150 | 46150 | 46200 | 46150 | 113 |
| 590 | 20240909 | 101300 | 1430435150 | 46150 | 46000 | 46150 | 46000 | 506 |
| 591 | 20240909 | 101200 | 1407097950 | 45950 | 46050 | 46100 | 45950 | 171 |
| 592 | 20240909 | 101100 | 1399225250 | 46050 | 45950 | 46050 | 45950 | 151 |
| 593 | 20240909 | 101000 | 1392273650 | 45900 | 46000 | 46000 | 45900 | 53 |
| 594 | 20240909 | 100900 | 1389839150 | 46000 | 45950 | 46050 | 45850 | 500 |
| 595 | 20240909 | 100800 | 1366878350 | 45950 | 46050 | 46050 | 45950 | 63 |
| 596 | 20240909 | 100700 | 1363980200 | 46050 | 46050 | 46100 | 46050 | 128 |
| 597 | 20240909 | 100600 | 1358082150 | 46050 | 46000 | 46050 | 46000 | 152 |
| 598 | 20240909 | 100500 | 1351085850 | 46050 | 46050 | 46050 | 46000 | 93 |
| 599 | 20240909 | 100400 | 1346803350 | 46050 | 45900 | 46100 | 45800 | 356 |
| 600 | 20240909 | 100300 | 1330447350 | 45900 | 45950 | 46000 | 45900 | 88 |
| 601 | 20240909 | 100200 | 1326403550 | 45900 | 46000 | 46000 | 45900 | 118 |
| 602 | 20240909 | 100100 | 1320986750 | 46050 | 45850 | 46050 | 45750 | 241 |
| 603 | 20240909 | 100000 | 1309937050 | 45850 | 45700 | 45850 | 45650 | 331 |
| 604 | 20240909 | 095900 | 1294796600 | 45750 | 45800 | 45800 | 45750 | 212 |
| 605 | 20240909 | 095800 | 1285094350 | 45800 | 45800 | 45800 | 45800 | 132 |
| 606 | 20240909 | 095700 | 1279048750 | 45850 | 45900 | 45900 | 45850 | 253 |
| 607 | 20240909 | 095600 | 1267438100 | 45900 | 46000 | 46000 | 45900 | 197 |
| 608 | 20240909 | 095500 | 1258387850 | 46000 | 46050 | 46100 | 45900 | 82 |
| 609 | 20240909 | 095400 | 1254615500 | 46050 | 46050 | 46050 | 45950 | 159 |
| 610 | 20240909 | 095300 | 1247300250 | 46000 | 45950 | 46000 | 45850 | 135 |
| 611 | 20240909 | 095200 | 1241095150 | 45950 | 45900 | 46050 | 45900 | 292 |
| 612 | 20240909 | 095100 | 1227670450 | 45950 | 46000 | 46050 | 45950 | 145 |
| 613 | 20240909 | 095000 | 1221005250 | 46000 | 46050 | 46050 | 46000 | 146 |
| 614 | 20240909 | 094900 | 1214284900 | 46000 | 46000 | 46000 | 45950 | 477 |
| 615 | 20240909 | 094800 | 1192344150 | 46200 | 46150 | 46200 | 46050 | 380 |
| 616 | 20240909 | 094700 | 1174825800 | 46150 | 46150 | 46150 | 46100 | 223 |
| 617 | 20240909 | 094600 | 1164542050 | 46150 | 46300 | 46300 | 46150 | 126 |
| 618 | 20240909 | 094500 | 1158724300 | 46200 | 46200 | 46200 | 46150 | 96 |
| 619 | 20240909 | 094400 | 1154293050 | 46200 | 46300 | 46350 | 46150 | 105 |
| 620 | 20240909 | 094300 | 1149437950 | 46350 | 46200 | 46550 | 46200 | 285 |
| 621 | 20240909 | 094200 | 1136256050 | 46200 | 46400 | 46400 | 46200 | 477 |
| 622 | 20240909 | 094100 | 1114177650 | 46350 | 46600 | 46600 | 46350 | 103 |
| 623 | 20240909 | 094000 | 1109392350 | 46550 | 46450 | 46600 | 46450 | 159 |
| 624 | 20240909 | 093900 | 1101994350 | 46300 | 46450 | 46600 | 46300 | 33 |
| 625 | 20240909 | 093800 | 1100463300 | 46500 | 46550 | 46600 | 46300 | 502 |
| 626 | 20240909 | 093700 | 1077123600 | 46550 | 46500 | 46550 | 46500 | 91 |
| 627 | 20240909 | 093600 | 1072889200 | 46550 | 46650 | 46700 | 46500 | 51 |
| 628 | 20240909 | 093500 | 1070511300 | 46450 | 46350 | 46700 | 46350 | 330 |
| 629 | 20240909 | 093400 | 1055178550 | 46350 | 46350 | 46400 | 46300 | 87 |
| 630 | 20240909 | 093300 | 1051144900 | 46300 | 46300 | 46300 | 46250 | 62 |
| 631 | 20240909 | 093200 | 1048276300 | 46300 | 46300 | 46350 | 46200 | 212 |
| 632 | 20240909 | 093100 | 1038457450 | 46300 | 46350 | 46400 | 46300 | 518 |
| 633 | 20240909 | 093000 | 1014468550 | 46300 | 46400 | 46450 | 46300 | 209 |
| 634 | 20240909 | 092900 | 1004780350 | 46400 | 46600 | 46650 | 46400 | 156 |
| 635 | 20240909 | 092800 | 997528100 | 46700 | 46250 | 46700 | 46250 | 589 |
| 636 | 20240909 | 092700 | 970237200 | 46250 | 46050 | 46250 | 46050 | 2107 |
| 637 | 20240909 | 092600 | 873081150 | 46150 | 46050 | 46150 | 46050 | 146 |
| 638 | 20240909 | 092500 | 866343550 | 46100 | 46100 | 46100 | 46100 | 100 |
| 639 | 20240909 | 092400 | 861733550 | 45950 | 45950 | 46100 | 45950 | 104 |
| 640 | 20240909 | 092300 | 856947750 | 46000 | 45800 | 46000 | 45800 | 256 |
| 641 | 20240909 | 092200 | 845191750 | 45800 | 45800 | 45850 | 45750 | 49 |
| 642 | 20240909 | 092100 | 842949300 | 45800 | 45850 | 45850 | 45750 | 155 |
| 643 | 20240909 | 092000 | 835848850 | 45800 | 45850 | 45850 | 45750 | 381 |
| 644 | 20240909 | 091900 | 818398950 | 45800 | 45900 | 45900 | 45650 | 46 |
| 645 | 20240909 | 091800 | 816293250 | 45900 | 45900 | 45950 | 45600 | 374 |
| 646 | 20240909 | 091700 | 799156350 | 45900 | 46050 | 46050 | 45900 | 175 |
| 647 | 20240909 | 091600 | 791111700 | 46000 | 46050 | 46050 | 46000 | 98 |
| 648 | 20240909 | 091500 | 786603100 | 46100 | 46100 | 46100 | 46000 | 124 |
| 649 | 20240909 | 091400 | 780898500 | 46200 | 46200 | 46300 | 46050 | 1433 |
| 650 | 20240909 | 091300 | 714779200 | 46200 | 46250 | 46250 | 46100 | 641 |
| 651 | 20240909 | 091200 | 685211450 | 46250 | 46200 | 46250 | 46100 | 553 |
| 652 | 20240909 | 091100 | 659654000 | 46200 | 46250 | 46250 | 46000 | 195 |
| 653 | 20240909 | 091000 | 650667300 | 46250 | 46300 | 46350 | 46000 | 629 |
| 654 | 20240909 | 090900 | 621600800 | 46250 | 46100 | 46300 | 46000 | 494 |
| 655 | 20240909 | 090800 | 598774850 | 46100 | 46000 | 46200 | 45700 | 935 |
| 656 | 20240909 | 090700 | 555668000 | 45950 | 46000 | 46050 | 45650 | 729 |
| 657 | 20240909 | 090600 | 522235650 | 46000 | 46050 | 46050 | 45950 | 212 |
| 658 | 20240909 | 090500 | 512484250 | 46000 | 45850 | 46050 | 45850 | 522 |
| 659 | 20240909 | 090400 | 488487150 | 45850 | 45850 | 46050 | 45800 | 394 |
| 660 | 20240909 | 090300 | 470390000 | 45700 | 46200 | 46250 | 45700 | 838 |
| 661 | 20240909 | 090200 | 431947000 | 46200 | 46300 | 46550 | 46000 | 1780 |
| 662 | 20240909 | 090100 | 349687800 | 46200 | 45450 | 46550 | 45450 | 2342 |
| 663 | 20240909 | 090000 | 241803300 | 45450 | 45000 | 45500 | 44950 | 5363 |