36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 201700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 2865 |
| 3 | 20240911 | 201600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20240911 | 201500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20240911 | 201400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20240911 | 201300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20240911 | 201200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20240911 | 201100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20240911 | 201000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20240911 | 200900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20240911 | 200800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20240911 | 200700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20240911 | 200600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20240911 | 200500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20240911 | 200400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20240911 | 200300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20240911 | 200200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20240911 | 200100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20240911 | 200000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20240911 | 195900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20240911 | 195800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20240911 | 195700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20240911 | 195600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20240911 | 195500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20240911 | 195400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20240911 | 195300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20240911 | 195200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20240911 | 195100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20240911 | 195000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20240911 | 194900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20240911 | 194800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20240911 | 194700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 2865 |
| 33 | 20240911 | 194600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20240911 | 194500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20240911 | 194400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20240911 | 194300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20240911 | 194200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20240911 | 194100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20240911 | 194000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20240911 | 193900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20240911 | 193800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20240911 | 193700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20240911 | 193600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20240911 | 193500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20240911 | 193400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20240911 | 193300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20240911 | 193200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20240911 | 193100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20240911 | 193000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20240911 | 192900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20240911 | 192800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20240911 | 192700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20240911 | 192600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20240911 | 192500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20240911 | 192400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20240911 | 192300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20240911 | 192200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20240911 | 192100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20240911 | 192000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20240911 | 191900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20240911 | 191800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20240911 | 191700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 2865 |
| 63 | 20240911 | 191600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20240911 | 191500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20240911 | 191400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20240911 | 191300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20240911 | 191200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20240911 | 191100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20240911 | 191000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20240911 | 190900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20240911 | 190800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20240911 | 190700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20240911 | 190600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20240911 | 190500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20240911 | 190400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20240911 | 190300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20240911 | 190200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20240911 | 190100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20240911 | 190000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20240911 | 185900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20240911 | 185800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20240911 | 185700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20240911 | 185600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20240911 | 185500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20240911 | 185400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20240911 | 185300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20240911 | 185200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20240911 | 185100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20240911 | 185000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20240911 | 184900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20240911 | 184800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20240911 | 184700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 2865 |
| 93 | 20240911 | 184600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20240911 | 184500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20240911 | 184400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20240911 | 184300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20240911 | 184200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20240911 | 184100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20240911 | 184000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20240911 | 183900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20240911 | 183800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20240911 | 183700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20240911 | 183600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20240911 | 183500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20240911 | 183400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20240911 | 183300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20240911 | 183200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20240911 | 183100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20240911 | 183000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20240911 | 182900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20240911 | 182800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20240911 | 182700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20240911 | 182600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20240911 | 182500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20240911 | 182400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20240911 | 182300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20240911 | 182200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20240911 | 182100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20240911 | 182000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20240911 | 181900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20240911 | 181800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20240911 | 181700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 2865 |
| 123 | 20240911 | 181600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20240911 | 181500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20240911 | 181400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20240911 | 181300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20240911 | 181200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20240911 | 181100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20240911 | 181000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20240911 | 180900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20240911 | 180800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20240911 | 180700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20240911 | 180600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20240911 | 180500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20240911 | 180400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20240911 | 180300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20240911 | 180200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20240911 | 180100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20240911 | 180000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20240911 | 175900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20240911 | 175800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20240911 | 175700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20240911 | 175600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20240911 | 175500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20240911 | 175400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20240911 | 175300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20240911 | 175200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20240911 | 175100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20240911 | 175000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20240911 | 174900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20240911 | 174800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20240911 | 174700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 2865 |
| 153 | 20240911 | 174600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20240911 | 174500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20240911 | 174400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20240911 | 174300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20240911 | 174200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20240911 | 174100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20240911 | 174000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20240911 | 173900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20240911 | 173800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20240911 | 173700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20240911 | 173600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20240911 | 173500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20240911 | 173400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20240911 | 173300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20240911 | 173200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20240911 | 173100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20240911 | 173000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20240911 | 172900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20240911 | 172800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20240911 | 172700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20240911 | 172600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20240911 | 172500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20240911 | 172400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20240911 | 172300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20240911 | 172200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20240911 | 172100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20240911 | 172000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20240911 | 171900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20240911 | 171800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20240911 | 171700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 2865 |
| 183 | 20240911 | 171600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20240911 | 171500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20240911 | 171400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20240911 | 171300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20240911 | 171200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20240911 | 171100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20240911 | 171000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20240911 | 170900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20240911 | 170800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20240911 | 170700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20240911 | 170600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20240911 | 170500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20240911 | 170400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20240911 | 170300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20240911 | 170200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20240911 | 170100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20240911 | 170000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20240911 | 165900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20240911 | 165800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20240911 | 165700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20240911 | 165600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20240911 | 165500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20240911 | 165400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20240911 | 165300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20240911 | 165200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20240911 | 165100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 209 | 20240911 | 165000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 210 | 20240911 | 164900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 211 | 20240911 | 164800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20240911 | 164700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 2865 |
| 213 | 20240911 | 164600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20240911 | 164500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20240911 | 164400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20240911 | 164300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20240911 | 164200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20240911 | 164100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20240911 | 164000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20240911 | 163900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20240911 | 163800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20240911 | 163700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20240911 | 163600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 224 | 20240911 | 163500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20240911 | 163400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 226 | 20240911 | 163300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 227 | 20240911 | 163200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 228 | 20240911 | 163100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 229 | 20240911 | 163000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 230 | 20240911 | 162900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 231 | 20240911 | 162800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 232 | 20240911 | 162700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 233 | 20240911 | 162600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 234 | 20240911 | 162500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 235 | 20240911 | 162400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 236 | 20240911 | 162300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 237 | 20240911 | 162200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 238 | 20240911 | 162100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 239 | 20240911 | 162000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 240 | 20240911 | 161900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 241 | 20240911 | 161800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 242 | 20240911 | 161700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 2865 |
| 243 | 20240911 | 161600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 244 | 20240911 | 161500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 245 | 20240911 | 161400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 246 | 20240911 | 161300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 247 | 20240911 | 161200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 248 | 20240911 | 161100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 249 | 20240911 | 161000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 250 | 20240911 | 160900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 251 | 20240911 | 160800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 252 | 20240911 | 160700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 253 | 20240911 | 160600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 254 | 20240911 | 160500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 255 | 20240911 | 160400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 256 | 20240911 | 160300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 257 | 20240911 | 160200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 258 | 20240911 | 160100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 259 | 20240911 | 160000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 260 | 20240911 | 155900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 261 | 20240911 | 155800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 262 | 20240911 | 155700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 263 | 20240911 | 155600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 264 | 20240911 | 155500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 265 | 20240911 | 155400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 266 | 20240911 | 155300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 267 | 20240911 | 155200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 268 | 20240911 | 155100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 269 | 20240911 | 155000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 270 | 20240911 | 154900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 271 | 20240911 | 154800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 272 | 20240911 | 154700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 2865 |
| 273 | 20240911 | 154600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 274 | 20240911 | 154500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 275 | 20240911 | 154400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 276 | 20240911 | 154300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 277 | 20240911 | 154200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 278 | 20240911 | 154100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 279 | 20240911 | 154000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 280 | 20240911 | 153900 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 281 | 20240911 | 153800 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 282 | 20240911 | 153700 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 283 | 20240911 | 153600 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 284 | 20240911 | 153500 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 285 | 20240911 | 153400 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 286 | 20240911 | 153300 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 287 | 20240911 | 153200 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 288 | 20240911 | 153100 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 289 | 20240911 | 153000 | 10102761650 | 48200 | 48200 | 48200 | 48200 | 2865 |
| 290 | 20240911 | 152900 | 9964668650 | 48300 | 48300 | 48300 | 48300 | 0 |
| 291 | 20240911 | 152800 | 9964668650 | 48300 | 48300 | 48300 | 48300 | 0 |
| 292 | 20240911 | 152700 | 9964668650 | 48300 | 48300 | 48300 | 48300 | 0 |
| 293 | 20240911 | 152600 | 9964668650 | 48300 | 48300 | 48300 | 48300 | 0 |
| 294 | 20240911 | 152500 | 9964668650 | 48300 | 48300 | 48300 | 48300 | 0 |
| 295 | 20240911 | 152400 | 9964668650 | 48300 | 48300 | 48300 | 48300 | 0 |
| 296 | 20240911 | 152300 | 9964668650 | 48300 | 48300 | 48300 | 48300 | 0 |
| 297 | 20240911 | 152200 | 9964668650 | 48300 | 48300 | 48300 | 48300 | 0 |
| 298 | 20240911 | 152100 | 9964668650 | 48300 | 48300 | 48300 | 48300 | 0 |
| 299 | 20240911 | 152000 | 9964668650 | 48300 | 48300 | 48300 | 48300 | 0 |
| 300 | 20240911 | 151900 | 9964668650 | 48300 | 48250 | 48300 | 48200 | 1249 |
| 301 | 20240911 | 151800 | 9904441150 | 48200 | 48300 | 48300 | 48200 | 230 |
| 302 | 20240911 | 151700 | 9893345100 | 48250 | 48250 | 48300 | 48250 | 338 |
| 303 | 20240911 | 151600 | 9877032600 | 48250 | 48300 | 48300 | 48250 | 127 |
| 304 | 20240911 | 151500 | 9870900800 | 48250 | 48400 | 48400 | 48250 | 499 |
| 305 | 20240911 | 151400 | 9846803600 | 48400 | 48350 | 48400 | 48350 | 298 |
| 306 | 20240911 | 151300 | 9832391250 | 48400 | 48350 | 48400 | 48350 | 251 |
| 307 | 20240911 | 151200 | 9820244600 | 48400 | 48300 | 48400 | 48250 | 320 |
| 308 | 20240911 | 151100 | 9804774350 | 48350 | 48350 | 48350 | 48300 | 392 |
| 309 | 20240911 | 151000 | 9785823100 | 48350 | 48350 | 48350 | 48300 | 386 |
| 310 | 20240911 | 150900 | 9767161150 | 48300 | 48300 | 48350 | 48300 | 191 |
| 311 | 20240911 | 150800 | 9757928750 | 48300 | 48300 | 48350 | 48250 | 401 |
| 312 | 20240911 | 150700 | 9738560100 | 48300 | 48300 | 48300 | 48200 | 583 |
| 313 | 20240911 | 150600 | 9710427900 | 48250 | 48200 | 48250 | 48150 | 1937 |
| 314 | 20240911 | 150500 | 9617069150 | 48200 | 48200 | 48200 | 48150 | 217 |
| 315 | 20240911 | 150400 | 9606611300 | 48150 | 48200 | 48200 | 48150 | 452 |
| 316 | 20240911 | 150300 | 9584834400 | 48200 | 48200 | 48200 | 48100 | 699 |
| 317 | 20240911 | 150200 | 9551148800 | 48150 | 48150 | 48200 | 48100 | 486 |
| 318 | 20240911 | 150100 | 9527748750 | 48200 | 48150 | 48200 | 48150 | 45 |
| 319 | 20240911 | 150000 | 9525581100 | 48100 | 48150 | 48150 | 48100 | 194 |
| 320 | 20240911 | 145900 | 9516240650 | 48150 | 48200 | 48250 | 48150 | 196 |
| 321 | 20240911 | 145800 | 9506798450 | 48250 | 48250 | 48250 | 48200 | 54 |
| 322 | 20240911 | 145700 | 9504193450 | 48200 | 48200 | 48250 | 48200 | 335 |
| 323 | 20240911 | 145600 | 9488044150 | 48200 | 48150 | 48200 | 48150 | 114 |
| 324 | 20240911 | 145500 | 9482551050 | 48200 | 48200 | 48200 | 48150 | 73 |
| 325 | 20240911 | 145400 | 9479032550 | 48150 | 48300 | 48300 | 48150 | 336 |
| 326 | 20240911 | 145300 | 9462831500 | 48250 | 48300 | 48350 | 48250 | 564 |
| 327 | 20240911 | 145200 | 9435589350 | 48300 | 48300 | 48300 | 48250 | 468 |
| 328 | 20240911 | 145100 | 9412987950 | 48300 | 48350 | 48350 | 48300 | 499 |
| 329 | 20240911 | 145000 | 9388875150 | 48300 | 48150 | 48300 | 48150 | 1032 |
| 330 | 20240911 | 144900 | 9339108600 | 48150 | 48150 | 48200 | 48150 | 57 |
| 331 | 20240911 | 144800 | 9336362850 | 48150 | 48200 | 48200 | 48150 | 169 |
| 332 | 20240911 | 144700 | 9328219150 | 48200 | 48200 | 48200 | 48200 | 59 |
| 333 | 20240911 | 144600 | 9325375350 | 48200 | 48150 | 48200 | 48150 | 18 |
| 334 | 20240911 | 144500 | 9324508000 | 48150 | 48150 | 48200 | 48150 | 13 |
| 335 | 20240911 | 144400 | 9323881550 | 48150 | 48150 | 48200 | 48150 | 79 |
| 336 | 20240911 | 144300 | 9320077650 | 48100 | 48100 | 48100 | 48100 | 543 |
| 337 | 20240911 | 144200 | 9293959350 | 48100 | 48050 | 48100 | 48000 | 149 |
| 338 | 20240911 | 144100 | 9286799700 | 48000 | 48050 | 48100 | 48000 | 372 |
| 339 | 20240911 | 144000 | 9268940550 | 48050 | 48000 | 48100 | 47950 | 364 |
| 340 | 20240911 | 143900 | 9251466100 | 48000 | 48100 | 48100 | 48000 | 312 |
| 341 | 20240911 | 143800 | 9236474850 | 48100 | 48000 | 48100 | 48000 | 4 |
| 342 | 20240911 | 143700 | 9236282550 | 48000 | 48000 | 48100 | 47950 | 186 |
| 343 | 20240911 | 143600 | 9227351950 | 48000 | 48150 | 48150 | 48000 | 661 |
| 344 | 20240911 | 143500 | 9195590400 | 48150 | 48150 | 48150 | 48100 | 27 |
| 345 | 20240911 | 143400 | 9194291400 | 48150 | 48200 | 48200 | 48150 | 109 |
| 346 | 20240911 | 143300 | 9189042000 | 48100 | 48150 | 48200 | 48000 | 109 |
| 347 | 20240911 | 143200 | 9183802050 | 48150 | 48000 | 48150 | 47900 | 918 |
| 348 | 20240911 | 143100 | 9139748850 | 47900 | 47950 | 48000 | 47900 | 279 |
| 349 | 20240911 | 143000 | 9126371850 | 47950 | 47850 | 48000 | 47850 | 431 |
| 350 | 20240911 | 142900 | 9105725500 | 47900 | 48050 | 48050 | 47850 | 1956 |
| 351 | 20240911 | 142800 | 9011935450 | 48000 | 48100 | 48100 | 48000 | 1142 |
| 352 | 20240911 | 142700 | 8957070550 | 48150 | 48050 | 48200 | 48050 | 292 |
| 353 | 20240911 | 142600 | 8943025700 | 48050 | 48100 | 48150 | 48050 | 381 |
| 354 | 20240911 | 142500 | 8924706100 | 48100 | 48100 | 48100 | 48050 | 417 |
| 355 | 20240911 | 142400 | 8904651300 | 48100 | 48050 | 48100 | 48050 | 1116 |
| 356 | 20240911 | 142300 | 8850977200 | 48050 | 48100 | 48150 | 48050 | 324 |
| 357 | 20240911 | 142200 | 8835395700 | 48100 | 48150 | 48150 | 48100 | 1765 |
| 358 | 20240911 | 142100 | 8750499150 | 48200 | 48200 | 48200 | 48100 | 408 |
| 359 | 20240911 | 142000 | 8730848550 | 48150 | 48150 | 48200 | 48150 | 206 |
| 360 | 20240911 | 141900 | 8720929350 | 48150 | 48200 | 48200 | 48150 | 57 |
| 361 | 20240911 | 141800 | 8718183750 | 48200 | 48200 | 48250 | 48150 | 168 |
| 362 | 20240911 | 141700 | 8710088150 | 48200 | 48300 | 48300 | 48200 | 124 |
| 363 | 20240911 | 141600 | 8704105150 | 48250 | 48150 | 48250 | 48150 | 186 |
| 364 | 20240911 | 141500 | 8695141750 | 48150 | 48200 | 48250 | 48150 | 2217 |
| 365 | 20240911 | 141400 | 8588365550 | 48250 | 48300 | 48300 | 48250 | 13 |
| 366 | 20240911 | 141300 | 8587738250 | 48250 | 48200 | 48250 | 48200 | 529 |
| 367 | 20240911 | 141200 | 8562220800 | 48200 | 48300 | 48350 | 48200 | 506 |
| 368 | 20240911 | 141100 | 8537786900 | 48300 | 48250 | 48350 | 48250 | 336 |
| 369 | 20240911 | 141000 | 8521557550 | 48250 | 48200 | 48250 | 48200 | 911 |
| 370 | 20240911 | 140900 | 8477613650 | 48200 | 48200 | 48250 | 48150 | 362 |
| 371 | 20240911 | 140800 | 8460172100 | 48250 | 48200 | 48250 | 48150 | 628 |
| 372 | 20240911 | 140700 | 8429919900 | 48200 | 48250 | 48300 | 48200 | 1027 |
| 373 | 20240911 | 140600 | 8380378850 | 48300 | 48300 | 48350 | 48250 | 439 |
| 374 | 20240911 | 140500 | 8359169450 | 48300 | 48350 | 48400 | 48300 | 177 |
| 375 | 20240911 | 140400 | 8350616750 | 48300 | 48400 | 48400 | 48300 | 381 |
| 376 | 20240911 | 140300 | 8332195850 | 48400 | 48450 | 48450 | 48350 | 2899 |
| 377 | 20240911 | 140200 | 8191882650 | 48400 | 48450 | 48450 | 48400 | 271 |
| 378 | 20240911 | 140100 | 8178764650 | 48450 | 48450 | 48450 | 48450 | 101 |
| 379 | 20240911 | 140000 | 8173871200 | 48450 | 48450 | 48450 | 48400 | 174 |
| 380 | 20240911 | 135900 | 8165440950 | 48450 | 48500 | 48500 | 48450 | 102 |
| 381 | 20240911 | 135800 | 8160497950 | 48500 | 48500 | 48500 | 48500 | 2 |
| 382 | 20240911 | 135700 | 8160400950 | 48500 | 48450 | 48500 | 48450 | 185 |
| 383 | 20240911 | 135600 | 8151431050 | 48500 | 48500 | 48550 | 48500 | 125 |
| 384 | 20240911 | 135500 | 8145368400 | 48500 | 48500 | 48550 | 48500 | 42 |
| 385 | 20240911 | 135400 | 8143330900 | 48550 | 48450 | 48550 | 48450 | 287 |
| 386 | 20240911 | 135300 | 8129418700 | 48450 | 48450 | 48500 | 48450 | 26 |
| 387 | 20240911 | 135200 | 8128158800 | 48500 | 48500 | 48500 | 48500 | 252 |
| 388 | 20240911 | 135100 | 8115936800 | 48500 | 48550 | 48550 | 48500 | 153 |
| 389 | 20240911 | 135000 | 8108508700 | 48550 | 48550 | 48600 | 48550 | 26 |
| 390 | 20240911 | 134900 | 8107246350 | 48600 | 48650 | 48650 | 48600 | 268 |
| 391 | 20240911 | 134800 | 8094210800 | 48650 | 48650 | 48700 | 48600 | 579 |
| 392 | 20240911 | 134700 | 8066041950 | 48650 | 48650 | 48650 | 48650 | 75 |
| 393 | 20240911 | 134600 | 8062393200 | 48650 | 48550 | 48650 | 48400 | 1721 |
| 394 | 20240911 | 134500 | 7978753950 | 48550 | 48400 | 48550 | 48400 | 824 |
| 395 | 20240911 | 134400 | 7938816500 | 48400 | 48400 | 48400 | 48400 | 140 |
| 396 | 20240911 | 134300 | 7932040500 | 48400 | 48250 | 48400 | 48250 | 234 |
| 397 | 20240911 | 134200 | 7920727700 | 48300 | 48300 | 48350 | 48300 | 341 |
| 398 | 20240911 | 134100 | 7904257300 | 48300 | 48350 | 48350 | 48300 | 772 |
| 399 | 20240911 | 134000 | 7866943300 | 48400 | 48450 | 48450 | 48400 | 445 |
| 400 | 20240911 | 133900 | 7845396300 | 48350 | 48450 | 48450 | 48350 | 202 |
| 401 | 20240911 | 133800 | 7835620450 | 48450 | 48500 | 48500 | 48400 | 12 |
| 402 | 20240911 | 133700 | 7835039100 | 48500 | 48450 | 48500 | 48400 | 127 |
| 403 | 20240911 | 133600 | 7828889250 | 48450 | 48500 | 48500 | 48450 | 541 |
| 404 | 20240911 | 133500 | 7802664400 | 48550 | 48550 | 48550 | 48550 | 272 |
| 405 | 20240911 | 133400 | 7789458800 | 48600 | 48550 | 48600 | 48500 | 451 |
| 406 | 20240911 | 133300 | 7767562950 | 48550 | 48550 | 48550 | 48550 | 843 |
| 407 | 20240911 | 133200 | 7726635300 | 48500 | 48450 | 48500 | 48450 | 838 |
| 408 | 20240911 | 133100 | 7686009000 | 48450 | 48400 | 48450 | 48400 | 210 |
| 409 | 20240911 | 133000 | 7675844500 | 48400 | 48400 | 48400 | 48400 | 108 |
| 410 | 20240911 | 132900 | 7670617300 | 48450 | 48400 | 48450 | 48400 | 7 |
| 411 | 20240911 | 132800 | 7670278200 | 48400 | 48450 | 48500 | 48400 | 322 |
| 412 | 20240911 | 132700 | 7654680450 | 48450 | 48400 | 48450 | 48400 | 130 |
| 413 | 20240911 | 132600 | 7648387450 | 48450 | 48450 | 48450 | 48450 | 57 |
| 414 | 20240911 | 132500 | 7645625800 | 48400 | 48400 | 48450 | 48400 | 682 |
| 415 | 20240911 | 132400 | 7612611100 | 48350 | 48400 | 48400 | 48350 | 313 |
| 416 | 20240911 | 132300 | 7597470650 | 48300 | 48550 | 48550 | 48300 | 2855 |
| 417 | 20240911 | 132200 | 7459094350 | 48600 | 48600 | 48650 | 48600 | 413 |
| 418 | 20240911 | 132100 | 7439022500 | 48600 | 48650 | 48650 | 48600 | 86 |
| 419 | 20240911 | 132000 | 7434841150 | 48650 | 48700 | 48700 | 48650 | 537 |
| 420 | 20240911 | 131900 | 7408701650 | 48750 | 48700 | 48750 | 48700 | 378 |
| 421 | 20240911 | 131800 | 7390293000 | 48700 | 48700 | 48750 | 48700 | 239 |
| 422 | 20240911 | 131700 | 7378643450 | 48700 | 48650 | 48700 | 48650 | 338 |
| 423 | 20240911 | 131600 | 7362198100 | 48650 | 48700 | 48700 | 48650 | 1089 |
| 424 | 20240911 | 131500 | 7309176600 | 48700 | 48700 | 48750 | 48700 | 337 |
| 425 | 20240911 | 131400 | 7292764200 | 48700 | 48600 | 48700 | 48600 | 505 |
| 426 | 20240911 | 131300 | 7268192350 | 48600 | 48550 | 48600 | 48550 | 359 |
| 427 | 20240911 | 131200 | 7250762150 | 48500 | 48500 | 48550 | 48500 | 392 |
| 428 | 20240911 | 131100 | 7231749650 | 48550 | 48550 | 48550 | 48500 | 397 |
| 429 | 20240911 | 131000 | 7212475550 | 48550 | 48600 | 48600 | 48550 | 243 |
| 430 | 20240911 | 130900 | 7200669350 | 48600 | 48550 | 48600 | 48550 | 155 |
| 431 | 20240911 | 130800 | 7193137350 | 48550 | 48600 | 48600 | 48550 | 17 |
| 432 | 20240911 | 130700 | 7192311200 | 48550 | 48650 | 48650 | 48550 | 247 |
| 433 | 20240911 | 130600 | 7180307150 | 48650 | 48650 | 48700 | 48650 | 82 |
| 434 | 20240911 | 130500 | 7176316550 | 48700 | 48650 | 48700 | 48650 | 148 |
| 435 | 20240911 | 130400 | 7169115600 | 48650 | 48750 | 48750 | 48650 | 278 |
| 436 | 20240911 | 130300 | 7155579000 | 48700 | 48550 | 48700 | 48550 | 1308 |
| 437 | 20240911 | 130200 | 7091964800 | 48550 | 48550 | 48600 | 48500 | 565 |
| 438 | 20240911 | 130100 | 7064519850 | 48600 | 48550 | 48600 | 48550 | 21 |
| 439 | 20240911 | 130000 | 7063500200 | 48600 | 48500 | 48600 | 48500 | 165 |
| 440 | 20240911 | 125900 | 7055488650 | 48500 | 48500 | 48550 | 48500 | 413 |
| 441 | 20240911 | 125800 | 7035456550 | 48500 | 48550 | 48550 | 48500 | 196 |
| 442 | 20240911 | 125700 | 7025942250 | 48550 | 48550 | 48550 | 48550 | 35 |
| 443 | 20240911 | 125600 | 7024243000 | 48600 | 48600 | 48600 | 48550 | 37 |
| 444 | 20240911 | 125500 | 7022444850 | 48550 | 48550 | 48550 | 48500 | 629 |
| 445 | 20240911 | 125400 | 6991936900 | 48500 | 48600 | 48650 | 48500 | 1061 |
| 446 | 20240911 | 125300 | 6940431950 | 48600 | 48550 | 48650 | 48550 | 231 |
| 447 | 20240911 | 125200 | 6929213700 | 48500 | 48450 | 48600 | 48450 | 1653 |
| 448 | 20240911 | 125100 | 6849035150 | 48450 | 48450 | 48450 | 48450 | 93 |
| 449 | 20240911 | 125000 | 6844529300 | 48450 | 48450 | 48500 | 48450 | 116 |
| 450 | 20240911 | 124900 | 6838909050 | 48450 | 48400 | 48450 | 48400 | 176 |
| 451 | 20240911 | 124800 | 6830383100 | 48400 | 48400 | 48400 | 48350 | 232 |
| 452 | 20240911 | 124700 | 6819156350 | 48400 | 48400 | 48400 | 48400 | 40 |
| 453 | 20240911 | 124600 | 6817220350 | 48400 | 48450 | 48450 | 48400 | 36 |
| 454 | 20240911 | 124500 | 6815476700 | 48450 | 48300 | 48450 | 48300 | 337 |
| 455 | 20240911 | 124400 | 6799174900 | 48300 | 48350 | 48350 | 48300 | 106 |
| 456 | 20240911 | 124300 | 6794049900 | 48350 | 48400 | 48450 | 48350 | 1089 |
| 457 | 20240911 | 124200 | 6741362250 | 48450 | 48450 | 48500 | 48450 | 147 |
| 458 | 20240911 | 124100 | 6734239900 | 48450 | 48450 | 48450 | 48450 | 17 |
| 459 | 20240911 | 124000 | 6733416250 | 48500 | 48450 | 48500 | 48400 | 126 |
| 460 | 20240911 | 123900 | 6727311450 | 48400 | 48400 | 48450 | 48400 | 168 |
| 461 | 20240911 | 123800 | 6719178750 | 48450 | 48450 | 48450 | 48400 | 62 |
| 462 | 20240911 | 123700 | 6716176950 | 48400 | 48400 | 48450 | 48400 | 5 |
| 463 | 20240911 | 123600 | 6715934900 | 48400 | 48400 | 48450 | 48400 | 58 |
| 464 | 20240911 | 123500 | 6713126200 | 48400 | 48450 | 48450 | 48400 | 135 |
| 465 | 20240911 | 123400 | 6706590900 | 48450 | 48450 | 48500 | 48400 | 442 |
| 466 | 20240911 | 123300 | 6685194400 | 48450 | 48500 | 48500 | 48450 | 217 |
| 467 | 20240911 | 123200 | 6674670250 | 48500 | 48500 | 48550 | 48400 | 291 |
| 468 | 20240911 | 123100 | 6660574650 | 48500 | 48550 | 48550 | 48450 | 34 |
| 469 | 20240911 | 123000 | 6658926450 | 48550 | 48550 | 48550 | 48450 | 513 |
| 470 | 20240911 | 122900 | 6634041750 | 48650 | 48650 | 48650 | 48550 | 84 |
| 471 | 20240911 | 122800 | 6629956400 | 48650 | 48450 | 48650 | 48450 | 552 |
| 472 | 20240911 | 122700 | 6603160750 | 48500 | 48500 | 48550 | 48400 | 212 |
| 473 | 20240911 | 122600 | 6592882450 | 48500 | 48500 | 48550 | 48500 | 161 |
| 474 | 20240911 | 122500 | 6585072150 | 48500 | 48450 | 48550 | 48450 | 156 |
| 475 | 20240911 | 122400 | 6577505900 | 48450 | 48400 | 48450 | 48400 | 213 |
| 476 | 20240911 | 122300 | 6567188100 | 48400 | 48400 | 48400 | 48350 | 449 |
| 477 | 20240911 | 122200 | 6545457800 | 48400 | 48350 | 48450 | 48350 | 229 |
| 478 | 20240911 | 122100 | 6534372250 | 48350 | 48350 | 48350 | 48250 | 507 |
| 479 | 20240911 | 122000 | 6509902350 | 48300 | 48300 | 48400 | 48250 | 199 |
| 480 | 20240911 | 121900 | 6500293200 | 48350 | 48400 | 48400 | 48250 | 274 |
| 481 | 20240911 | 121800 | 6487058900 | 48200 | 48300 | 48350 | 48200 | 1333 |
| 482 | 20240911 | 121700 | 6422710450 | 48300 | 48300 | 48300 | 48250 | 127 |
| 483 | 20240911 | 121600 | 6416581850 | 48250 | 48300 | 48300 | 48250 | 154 |
| 484 | 20240911 | 121500 | 6409145900 | 48300 | 48400 | 48400 | 48250 | 683 |
| 485 | 20240911 | 121400 | 6376148450 | 48350 | 48400 | 48450 | 48350 | 825 |
| 486 | 20240911 | 121300 | 6336238250 | 48400 | 48400 | 48400 | 48400 | 66 |
| 487 | 20240911 | 121200 | 6333043850 | 48400 | 48450 | 48450 | 48400 | 402 |
| 488 | 20240911 | 121100 | 6313580400 | 48450 | 48350 | 48450 | 48350 | 33 |
| 489 | 20240911 | 121000 | 6311983250 | 48450 | 48400 | 48450 | 48350 | 136 |
| 490 | 20240911 | 120900 | 6305405700 | 48400 | 48500 | 48500 | 48350 | 364 |
| 491 | 20240911 | 120800 | 6287803300 | 48500 | 48350 | 48550 | 48300 | 390 |
| 492 | 20240911 | 120700 | 6268960850 | 48550 | 48350 | 48550 | 48300 | 155 |
| 493 | 20240911 | 120600 | 6261469800 | 48350 | 48450 | 48450 | 48350 | 260 |
| 494 | 20240911 | 120500 | 6248884850 | 48450 | 48500 | 48500 | 48450 | 100 |
| 495 | 20240911 | 120400 | 6244038350 | 48500 | 48450 | 48500 | 48450 | 279 |
| 496 | 20240911 | 120300 | 6230520300 | 48450 | 48500 | 48500 | 48450 | 313 |
| 497 | 20240911 | 120200 | 6215339950 | 48500 | 48450 | 48500 | 48400 | 491 |
| 498 | 20240911 | 120100 | 6191545350 | 48450 | 48350 | 48450 | 48350 | 891 |
| 499 | 20240911 | 120000 | 6148394650 | 48400 | 48300 | 48400 | 48300 | 1023 |
| 500 | 20240911 | 115900 | 6098973600 | 48300 | 48400 | 48400 | 48300 | 1416 |
| 501 | 20240911 | 115800 | 6030494600 | 48450 | 48500 | 48500 | 48400 | 765 |
| 502 | 20240911 | 115700 | 5993422000 | 48550 | 48500 | 48550 | 48450 | 914 |
| 503 | 20240911 | 115600 | 5949123850 | 48500 | 48500 | 48600 | 48450 | 456 |
| 504 | 20240911 | 115500 | 5927008300 | 48500 | 48550 | 48550 | 48450 | 166 |
| 505 | 20240911 | 115400 | 5918955800 | 48550 | 48450 | 48600 | 48450 | 113 |
| 506 | 20240911 | 115300 | 5913468500 | 48600 | 48650 | 48650 | 48450 | 70 |
| 507 | 20240911 | 115200 | 5910066750 | 48600 | 48650 | 48750 | 48450 | 1886 |
| 508 | 20240911 | 115100 | 5818548300 | 48750 | 48650 | 48750 | 48550 | 514 |
| 509 | 20240911 | 115000 | 5793551550 | 48600 | 48700 | 48700 | 48600 | 387 |
| 510 | 20240911 | 114900 | 5774712600 | 48700 | 48700 | 48700 | 48650 | 18 |
| 511 | 20240911 | 114800 | 5773836650 | 48700 | 48650 | 48750 | 48650 | 175 |
| 512 | 20240911 | 114700 | 5765314850 | 48750 | 48650 | 48750 | 48600 | 399 |
| 513 | 20240911 | 114600 | 5745893650 | 48650 | 48650 | 48700 | 48650 | 383 |
| 514 | 20240911 | 114500 | 5727258950 | 48700 | 48750 | 48750 | 48700 | 174 |
| 515 | 20240911 | 114400 | 5718781650 | 48750 | 48800 | 48900 | 48650 | 1686 |
| 516 | 20240911 | 114300 | 5636619500 | 48800 | 48800 | 48900 | 48750 | 264 |
| 517 | 20240911 | 114200 | 5623731250 | 48850 | 48900 | 48900 | 48750 | 837 |
| 518 | 20240911 | 114100 | 5582861900 | 48900 | 48950 | 49000 | 48850 | 890 |
| 519 | 20240911 | 114000 | 5539321750 | 48950 | 49000 | 49050 | 48900 | 658 |
| 520 | 20240911 | 113900 | 5507125000 | 49000 | 48800 | 49100 | 48800 | 5461 |
| 521 | 20240911 | 113800 | 5239722850 | 48850 | 48800 | 48850 | 48750 | 1131 |
| 522 | 20240911 | 113700 | 5184534950 | 48800 | 48750 | 48850 | 48750 | 1127 |
| 523 | 20240911 | 113600 | 5129550650 | 48750 | 48750 | 48800 | 48700 | 839 |
| 524 | 20240911 | 113500 | 5088649350 | 48750 | 48750 | 48800 | 48700 | 192 |
| 525 | 20240911 | 113400 | 5079290600 | 48750 | 48750 | 48800 | 48700 | 1060 |
| 526 | 20240911 | 113300 | 5027636200 | 48750 | 48650 | 48750 | 48650 | 322 |
| 527 | 20240911 | 113200 | 5011954700 | 48700 | 48700 | 48750 | 48650 | 705 |
| 528 | 20240911 | 113100 | 4977620000 | 48650 | 48850 | 48900 | 48650 | 1692 |
| 529 | 20240911 | 113000 | 4895070500 | 48900 | 48700 | 48900 | 48700 | 2439 |
| 530 | 20240911 | 112900 | 4776027750 | 48700 | 48650 | 48750 | 48550 | 851 |
| 531 | 20240911 | 112800 | 4734609500 | 48650 | 48450 | 48700 | 48450 | 3683 |
| 532 | 20240911 | 112700 | 4555835500 | 48450 | 48450 | 48500 | 48400 | 1051 |
| 533 | 20240911 | 112600 | 4504924300 | 48450 | 48250 | 48450 | 48250 | 696 |
| 534 | 20240911 | 112500 | 4471236850 | 48250 | 48250 | 48400 | 48200 | 827 |
| 535 | 20240911 | 112400 | 4431327250 | 48300 | 48400 | 48450 | 48250 | 426 |
| 536 | 20240911 | 112300 | 4410737450 | 48400 | 48400 | 48450 | 48400 | 457 |
| 537 | 20240911 | 112200 | 4388618600 | 48400 | 48450 | 48450 | 48400 | 42 |
| 538 | 20240911 | 112100 | 4386585100 | 48450 | 48350 | 48450 | 48350 | 2300 |
| 539 | 20240911 | 112000 | 4275247250 | 48300 | 48300 | 48350 | 48300 | 167 |
| 540 | 20240911 | 111900 | 4267178650 | 48350 | 48350 | 48350 | 48300 | 108 |
| 541 | 20240911 | 111800 | 4261959400 | 48300 | 48400 | 48400 | 48300 | 159 |
| 542 | 20240911 | 111700 | 4254272450 | 48400 | 48350 | 48400 | 48300 | 263 |
| 543 | 20240911 | 111600 | 4241556450 | 48350 | 48350 | 48350 | 48350 | 509 |
| 544 | 20240911 | 111500 | 4216946300 | 48350 | 48400 | 48400 | 48350 | 563 |
| 545 | 20240911 | 111400 | 4189721400 | 48350 | 48300 | 48400 | 48250 | 771 |
| 546 | 20240911 | 111300 | 4152444750 | 48300 | 48300 | 48300 | 48250 | 181 |
| 547 | 20240911 | 111200 | 4143703100 | 48300 | 48100 | 48300 | 48100 | 1992 |
| 548 | 20240911 | 111100 | 4047634550 | 48100 | 48150 | 48150 | 48100 | 265 |
| 549 | 20240911 | 111000 | 4034875900 | 48200 | 48150 | 48200 | 48150 | 303 |
| 550 | 20240911 | 110900 | 4020275350 | 48200 | 48200 | 48250 | 48150 | 593 |
| 551 | 20240911 | 110800 | 3991691200 | 48250 | 48050 | 48250 | 48050 | 1440 |
| 552 | 20240911 | 110700 | 3922390950 | 48050 | 48050 | 48100 | 48050 | 114 |
| 553 | 20240911 | 110600 | 3916912650 | 48050 | 47950 | 48050 | 47950 | 291 |
| 554 | 20240911 | 110500 | 3902934350 | 48000 | 48000 | 48000 | 47950 | 2088 |
| 555 | 20240911 | 110400 | 3802711850 | 48000 | 48050 | 48050 | 48000 | 22 |
| 556 | 20240911 | 110300 | 3801655200 | 48000 | 48000 | 48100 | 48000 | 280 |
| 557 | 20240911 | 110200 | 3788204200 | 48000 | 48000 | 48050 | 47950 | 158 |
| 558 | 20240911 | 110100 | 3780619600 | 48000 | 48050 | 48050 | 47950 | 482 |
| 559 | 20240911 | 110000 | 3757495450 | 48000 | 48000 | 48050 | 48000 | 241 |
| 560 | 20240911 | 105900 | 3745925400 | 48050 | 48000 | 48050 | 48000 | 369 |
| 561 | 20240911 | 105800 | 3728208400 | 48000 | 48000 | 48050 | 48000 | 66 |
| 562 | 20240911 | 105700 | 3725038500 | 48000 | 47850 | 48000 | 47850 | 923 |
| 563 | 20240911 | 105600 | 3680794400 | 47850 | 47850 | 47950 | 47800 | 348 |
| 564 | 20240911 | 105500 | 3664141700 | 47900 | 47800 | 47950 | 47800 | 162 |
| 565 | 20240911 | 105400 | 3656385750 | 47850 | 47800 | 47850 | 47750 | 229 |
| 566 | 20240911 | 105300 | 3645435400 | 47800 | 47750 | 47800 | 47650 | 765 |
| 567 | 20240911 | 105200 | 3608946600 | 47750 | 47800 | 47800 | 47650 | 1589 |
| 568 | 20240911 | 105100 | 3533137650 | 47800 | 47900 | 47900 | 47800 | 460 |
| 569 | 20240911 | 105000 | 3511122600 | 47900 | 47850 | 47900 | 47850 | 667 |
| 570 | 20240911 | 104900 | 3479181850 | 47850 | 47950 | 47950 | 47850 | 1098 |
| 571 | 20240911 | 104800 | 3426618050 | 48000 | 47950 | 48050 | 47950 | 353 |
| 572 | 20240911 | 104700 | 3409674500 | 48000 | 48000 | 48000 | 47950 | 186 |
| 573 | 20240911 | 104600 | 3400755150 | 47950 | 47950 | 48000 | 47950 | 145 |
| 574 | 20240911 | 104500 | 3393797750 | 48000 | 48100 | 48100 | 48000 | 120 |
| 575 | 20240911 | 104400 | 3388030300 | 48050 | 47900 | 48100 | 47900 | 428 |
| 576 | 20240911 | 104300 | 3367490750 | 47900 | 47800 | 48050 | 47800 | 419 |
| 577 | 20240911 | 104200 | 3347424800 | 47850 | 47750 | 47850 | 47750 | 218 |
| 578 | 20240911 | 104100 | 3337001550 | 47750 | 47700 | 47800 | 47650 | 1386 |
| 579 | 20240911 | 104000 | 3270883000 | 47700 | 47750 | 47750 | 47700 | 451 |
| 580 | 20240911 | 103900 | 3249370150 | 47750 | 47700 | 47800 | 47600 | 1347 |
| 581 | 20240911 | 103800 | 3185156000 | 47700 | 47800 | 47800 | 47700 | 1631 |
| 582 | 20240911 | 103700 | 3107217600 | 47850 | 47850 | 47850 | 47800 | 1223 |
| 583 | 20240911 | 103600 | 3048707050 | 47850 | 47900 | 47950 | 47850 | 372 |
| 584 | 20240911 | 103500 | 3030888150 | 47900 | 47900 | 47900 | 47900 | 379 |
| 585 | 20240911 | 103400 | 3012734050 | 47900 | 47850 | 47900 | 47800 | 1518 |
| 586 | 20240911 | 103300 | 2940083450 | 47900 | 48150 | 48150 | 47850 | 7481 |
| 587 | 20240911 | 103200 | 2580894050 | 48150 | 48150 | 48150 | 48100 | 151 |
| 588 | 20240911 | 103100 | 2573624200 | 48150 | 48150 | 48200 | 48100 | 770 |
| 589 | 20240911 | 103000 | 2536576700 | 48200 | 48200 | 48200 | 48150 | 278 |
| 590 | 20240911 | 102900 | 2523190600 | 48200 | 48150 | 48200 | 48150 | 319 |
| 591 | 20240911 | 102800 | 2507820750 | 48150 | 48200 | 48250 | 48150 | 204 |
| 592 | 20240911 | 102700 | 2497996400 | 48150 | 48150 | 48150 | 48150 | 145 |
| 593 | 20240911 | 102600 | 2491014650 | 48150 | 48200 | 48200 | 48100 | 825 |
| 594 | 20240911 | 102500 | 2451271200 | 48200 | 48250 | 48250 | 48200 | 29 |
| 595 | 20240911 | 102400 | 2449872650 | 48250 | 48200 | 48250 | 48200 | 318 |
| 596 | 20240911 | 102300 | 2434538700 | 48200 | 48300 | 48350 | 48200 | 1030 |
| 597 | 20240911 | 102200 | 2384841050 | 48300 | 48350 | 48350 | 48300 | 471 |
| 598 | 20240911 | 102100 | 2362087100 | 48300 | 48300 | 48350 | 48300 | 109 |
| 599 | 20240911 | 102000 | 2356821550 | 48300 | 48300 | 48350 | 48300 | 78 |
| 600 | 20240911 | 101900 | 2353053550 | 48300 | 48300 | 48300 | 48250 | 77 |
| 601 | 20240911 | 101800 | 2349334950 | 48250 | 48250 | 48350 | 48250 | 126 |
| 602 | 20240911 | 101700 | 2343250900 | 48250 | 48300 | 48300 | 48250 | 250 |
| 603 | 20240911 | 101600 | 2331176800 | 48300 | 48350 | 48350 | 48300 | 723 |
| 604 | 20240911 | 101500 | 2296243600 | 48300 | 48350 | 48350 | 48300 | 501 |
| 605 | 20240911 | 101400 | 2272031900 | 48350 | 48250 | 48350 | 48250 | 735 |
| 606 | 20240911 | 101300 | 2236525950 | 48250 | 48250 | 48300 | 48250 | 39 |
| 607 | 20240911 | 101200 | 2234643400 | 48300 | 48350 | 48350 | 48300 | 1095 |
| 608 | 20240911 | 101100 | 2181740650 | 48350 | 48350 | 48350 | 48350 | 27 |
| 609 | 20240911 | 101000 | 2180435200 | 48300 | 48250 | 48400 | 48250 | 332 |
| 610 | 20240911 | 100900 | 2164397900 | 48300 | 48250 | 48300 | 48250 | 74 |
| 611 | 20240911 | 100800 | 2160826700 | 48250 | 48400 | 48400 | 48250 | 987 |
| 612 | 20240911 | 100700 | 2113114900 | 48350 | 48300 | 48350 | 48250 | 541 |
| 613 | 20240911 | 100600 | 2086974200 | 48300 | 48300 | 48400 | 48250 | 963 |
| 614 | 20240911 | 100500 | 2040474250 | 48250 | 48200 | 48250 | 48150 | 228 |
| 615 | 20240911 | 100400 | 2029484100 | 48200 | 48200 | 48250 | 48150 | 463 |
| 616 | 20240911 | 100300 | 2007160700 | 48200 | 48250 | 48250 | 48200 | 99 |
| 617 | 20240911 | 100200 | 2002384300 | 48250 | 48150 | 48250 | 48150 | 322 |
| 618 | 20240911 | 100100 | 1986862300 | 48250 | 48250 | 48250 | 48200 | 945 |
| 619 | 20240911 | 100000 | 1941300800 | 48300 | 48250 | 48300 | 48250 | 289 |
| 620 | 20240911 | 095900 | 1927355950 | 48250 | 48400 | 48400 | 48250 | 842 |
| 621 | 20240911 | 095800 | 1886677500 | 48400 | 48350 | 48400 | 48350 | 810 |
| 622 | 20240911 | 095700 | 1847484600 | 48300 | 48200 | 48350 | 48100 | 1687 |
| 623 | 20240911 | 095600 | 1766095350 | 48200 | 48150 | 48200 | 48150 | 251 |
| 624 | 20240911 | 095500 | 1754001850 | 48150 | 48100 | 48150 | 48100 | 135 |
| 625 | 20240911 | 095400 | 1747503150 | 48100 | 48100 | 48100 | 48050 | 370 |
| 626 | 20240911 | 095300 | 1729706350 | 48150 | 48150 | 48150 | 48100 | 330 |
| 627 | 20240911 | 095200 | 1713817500 | 48200 | 48150 | 48200 | 48050 | 1123 |
| 628 | 20240911 | 095100 | 1659838800 | 48200 | 48200 | 48200 | 48100 | 478 |
| 629 | 20240911 | 095000 | 1636839350 | 48200 | 48100 | 48200 | 48100 | 203 |
| 630 | 20240911 | 094900 | 1627057150 | 48100 | 48050 | 48150 | 48050 | 176 |
| 631 | 20240911 | 094800 | 1618589800 | 48050 | 48150 | 48150 | 48050 | 253 |
| 632 | 20240911 | 094700 | 1606420400 | 48150 | 48100 | 48200 | 48050 | 399 |
| 633 | 20240911 | 094600 | 1587228750 | 48100 | 48200 | 48400 | 48100 | 1164 |
| 634 | 20240911 | 094500 | 1531074650 | 48250 | 48050 | 48250 | 48000 | 1756 |
| 635 | 20240911 | 094400 | 1446502950 | 48050 | 47950 | 48050 | 47950 | 709 |
| 636 | 20240911 | 094300 | 1412466000 | 47950 | 47950 | 47950 | 47900 | 57 |
| 637 | 20240911 | 094200 | 1409733300 | 47950 | 47900 | 47950 | 47900 | 224 |
| 638 | 20240911 | 094100 | 1398999000 | 47950 | 47900 | 47950 | 47900 | 82 |
| 639 | 20240911 | 094000 | 1395070800 | 47900 | 47950 | 48000 | 47900 | 618 |
| 640 | 20240911 | 093900 | 1365450250 | 48000 | 48000 | 48050 | 47900 | 915 |
| 641 | 20240911 | 093800 | 1321537150 | 48050 | 48000 | 48050 | 47950 | 661 |
| 642 | 20240911 | 093700 | 1289809900 | 48000 | 47950 | 48000 | 47900 | 332 |
| 643 | 20240911 | 093600 | 1273889700 | 47950 | 47900 | 47950 | 47900 | 213 |
| 644 | 20240911 | 093500 | 1263682450 | 47900 | 47950 | 47950 | 47900 | 51 |
| 645 | 20240911 | 093400 | 1261238550 | 47950 | 47900 | 47950 | 47900 | 200 |
| 646 | 20240911 | 093300 | 1251649450 | 47900 | 47850 | 47900 | 47800 | 785 |
| 647 | 20240911 | 093200 | 1214076800 | 47850 | 47850 | 47950 | 47850 | 755 |
| 648 | 20240911 | 093100 | 1177944600 | 47850 | 47900 | 47950 | 47850 | 608 |
| 649 | 20240911 | 093000 | 1148828650 | 47900 | 47900 | 47950 | 47900 | 283 |
| 650 | 20240911 | 092900 | 1135269650 | 47900 | 47950 | 47950 | 47900 | 189 |
| 651 | 20240911 | 092800 | 1126207300 | 47950 | 47900 | 47950 | 47850 | 384 |
| 652 | 20240911 | 092700 | 1107809500 | 47900 | 47900 | 47950 | 47850 | 785 |
| 653 | 20240911 | 092600 | 1070212200 | 47950 | 47950 | 47950 | 47900 | 122 |
| 654 | 20240911 | 092500 | 1064362700 | 47900 | 47950 | 48000 | 47900 | 136 |
| 655 | 20240911 | 092400 | 1057843350 | 47950 | 47950 | 48000 | 47900 | 261 |
| 656 | 20240911 | 092300 | 1045331250 | 47950 | 47900 | 47950 | 47900 | 118 |
| 657 | 20240911 | 092200 | 1039676050 | 47900 | 47850 | 47900 | 47850 | 410 |
| 658 | 20240911 | 092100 | 1020048850 | 47900 | 47950 | 48000 | 47900 | 506 |
| 659 | 20240911 | 092000 | 995796200 | 48000 | 47900 | 48000 | 47850 | 397 |
| 660 | 20240911 | 091900 | 976774200 | 47900 | 47850 | 47900 | 47800 | 291 |
| 661 | 20240911 | 091800 | 962852250 | 47850 | 47850 | 47900 | 47800 | 787 |
| 662 | 20240911 | 091700 | 925200800 | 47900 | 47850 | 48000 | 47850 | 671 |
| 663 | 20240911 | 091600 | 893065850 | 47850 | 47700 | 47850 | 47650 | 476 |
| 664 | 20240911 | 091500 | 870334300 | 47700 | 47550 | 47750 | 47550 | 768 |
| 665 | 20240911 | 091400 | 833755000 | 47600 | 47650 | 47650 | 47600 | 862 |
| 666 | 20240911 | 091300 | 792720550 | 47650 | 47600 | 47700 | 47550 | 840 |
| 667 | 20240911 | 091200 | 752743050 | 47650 | 47700 | 47700 | 47650 | 351 |
| 668 | 20240911 | 091100 | 736015050 | 47750 | 47650 | 47750 | 47600 | 212 |
| 669 | 20240911 | 091000 | 725909300 | 47600 | 47800 | 47800 | 47600 | 1480 |
| 670 | 20240911 | 090900 | 655365400 | 47800 | 47850 | 47900 | 47750 | 1544 |
| 671 | 20240911 | 090800 | 581566600 | 47900 | 47950 | 47950 | 47850 | 805 |
| 672 | 20240911 | 090700 | 543027150 | 48000 | 47900 | 48000 | 47900 | 1204 |
| 673 | 20240911 | 090600 | 485316600 | 47900 | 48000 | 48000 | 47900 | 1491 |
| 674 | 20240911 | 090500 | 413830650 | 48000 | 48150 | 48200 | 47950 | 1130 |
| 675 | 20240911 | 090400 | 359544650 | 48150 | 48150 | 48300 | 48000 | 1937 |
| 676 | 20240911 | 090300 | 266349800 | 48100 | 48150 | 48150 | 48050 | 553 |
| 677 | 20240911 | 090200 | 239754250 | 48150 | 47850 | 48150 | 47800 | 694 |
| 678 | 20240911 | 090100 | 206496150 | 47850 | 47900 | 48000 | 47750 | 1169 |
| 679 | 20240911 | 090000 | 150526450 | 48000 | 47850 | 48000 | 47600 | 2680 |