36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 200800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 4106 |
| 3 | 20240905 | 200700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20240905 | 200600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20240905 | 200500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20240905 | 200400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20240905 | 200300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20240905 | 200200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20240905 | 200100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20240905 | 200000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20240905 | 195900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20240905 | 195800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20240905 | 195700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20240905 | 195600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20240905 | 195500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20240905 | 195400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20240905 | 195300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20240905 | 195200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20240905 | 195100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20240905 | 195000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20240905 | 194900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20240905 | 194800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20240905 | 194700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20240905 | 194600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20240905 | 194500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20240905 | 194400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20240905 | 194300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20240905 | 194200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20240905 | 194100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20240905 | 194000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20240905 | 193900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20240905 | 193800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 4106 |
| 33 | 20240905 | 193700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20240905 | 193600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20240905 | 193500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20240905 | 193400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20240905 | 193300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20240905 | 193200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20240905 | 193100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20240905 | 193000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20240905 | 192900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20240905 | 192800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20240905 | 192700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20240905 | 192600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20240905 | 192500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20240905 | 192400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20240905 | 192300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20240905 | 192200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20240905 | 192100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20240905 | 192000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20240905 | 191900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20240905 | 191800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20240905 | 191700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20240905 | 191600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20240905 | 191500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20240905 | 191400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20240905 | 191300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20240905 | 191200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20240905 | 191100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20240905 | 191000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20240905 | 190900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20240905 | 190800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 4106 |
| 63 | 20240905 | 190700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20240905 | 190600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20240905 | 190500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20240905 | 190400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20240905 | 190300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20240905 | 190200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20240905 | 190100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20240905 | 190000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20240905 | 185900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20240905 | 185800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20240905 | 185700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20240905 | 185600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20240905 | 185500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20240905 | 185400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20240905 | 185300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20240905 | 185200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20240905 | 185100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20240905 | 185000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20240905 | 184900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20240905 | 184800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20240905 | 184700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20240905 | 184600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20240905 | 184500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20240905 | 184400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20240905 | 184300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20240905 | 184200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20240905 | 184100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20240905 | 184000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20240905 | 183900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20240905 | 183800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 4106 |
| 93 | 20240905 | 183700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20240905 | 183600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20240905 | 183500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20240905 | 183400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20240905 | 183300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20240905 | 183200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20240905 | 183100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20240905 | 183000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20240905 | 182900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20240905 | 182800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20240905 | 182700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20240905 | 182600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20240905 | 182500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20240905 | 182400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20240905 | 182300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20240905 | 182200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20240905 | 182100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20240905 | 182000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20240905 | 181900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20240905 | 181800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20240905 | 181700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20240905 | 181600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20240905 | 181500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20240905 | 181400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20240905 | 181300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20240905 | 181200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20240905 | 181100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20240905 | 181000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20240905 | 180900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20240905 | 180800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 4106 |
| 123 | 20240905 | 180700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20240905 | 180600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20240905 | 180500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20240905 | 180400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20240905 | 180300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20240905 | 180200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20240905 | 180100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20240905 | 180000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20240905 | 175900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20240905 | 175800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20240905 | 175700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20240905 | 175600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20240905 | 175500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20240905 | 175400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20240905 | 175300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20240905 | 175200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20240905 | 175100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20240905 | 175000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20240905 | 174900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20240905 | 174800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20240905 | 174700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20240905 | 174600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20240905 | 174500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20240905 | 174400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20240905 | 174300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20240905 | 174200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20240905 | 174100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20240905 | 174000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20240905 | 173900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20240905 | 173800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 4106 |
| 153 | 20240905 | 173700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20240905 | 173600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20240905 | 173500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20240905 | 173400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20240905 | 173300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20240905 | 173200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20240905 | 173100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20240905 | 173000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20240905 | 172900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20240905 | 172800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20240905 | 172700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20240905 | 172600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20240905 | 172500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20240905 | 172400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20240905 | 172300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20240905 | 172200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20240905 | 172100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20240905 | 172000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20240905 | 171900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20240905 | 171800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20240905 | 171700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20240905 | 171600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20240905 | 171500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20240905 | 171400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20240905 | 171300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20240905 | 171200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20240905 | 171100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20240905 | 171000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20240905 | 170900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20240905 | 170800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 4106 |
| 183 | 20240905 | 170700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20240905 | 170600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20240905 | 170500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20240905 | 170400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20240905 | 170300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20240905 | 170200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20240905 | 170100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20240905 | 170000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20240905 | 165900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20240905 | 165800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20240905 | 165700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20240905 | 165600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20240905 | 165500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20240905 | 165400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20240905 | 165300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20240905 | 165200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20240905 | 165100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20240905 | 165000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20240905 | 164900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20240905 | 164800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20240905 | 164700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20240905 | 164600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20240905 | 164500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20240905 | 164400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20240905 | 164300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20240905 | 164200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20240905 | 164100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20240905 | 164000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20240905 | 163900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20240905 | 163800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 4106 |
| 213 | 20240905 | 163700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20240905 | 163600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20240905 | 163500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20240905 | 163400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20240905 | 163300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20240905 | 163200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20240905 | 163100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20240905 | 163000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20240905 | 162900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20240905 | 162800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20240905 | 162700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20240905 | 162600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20240905 | 162500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20240905 | 162400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20240905 | 162300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20240905 | 162200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20240905 | 162100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20240905 | 162000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20240905 | 161900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20240905 | 161800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20240905 | 161700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20240905 | 161600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20240905 | 161500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20240905 | 161400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20240905 | 161300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20240905 | 161200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20240905 | 161100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20240905 | 161000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20240905 | 160900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20240905 | 160800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 4106 |
| 243 | 20240905 | 160700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20240905 | 160600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20240905 | 160500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20240905 | 160400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20240905 | 160300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20240905 | 160200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20240905 | 160100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20240905 | 160000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20240905 | 155900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20240905 | 155800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20240905 | 155700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20240905 | 155600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20240905 | 155500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20240905 | 155400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20240905 | 155300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20240905 | 155200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20240905 | 155100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20240905 | 155000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20240905 | 154900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20240905 | 154800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20240905 | 154700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20240905 | 154600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20240905 | 154500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20240905 | 154400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20240905 | 154300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20240905 | 154200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20240905 | 154100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20240905 | 154000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20240905 | 153900 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20240905 | 153800 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 4106 |
| 273 | 20240905 | 153700 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20240905 | 153600 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20240905 | 153500 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20240905 | 153400 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20240905 | 153300 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20240905 | 153200 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20240905 | 153100 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20240905 | 153000 | 16392102000 | 44300 | 44300 | 44300 | 44300 | 4106 |
| 281 | 20240905 | 152900 | 16210206200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20240905 | 152800 | 16210206200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20240905 | 152700 | 16210206200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20240905 | 152600 | 16210206200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20240905 | 152500 | 16210206200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20240905 | 152400 | 16210206200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20240905 | 152300 | 16210206200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20240905 | 152200 | 16210206200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20240905 | 152100 | 16210206200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20240905 | 152000 | 16210206200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20240905 | 151900 | 16210206200 | 44300 | 44350 | 44400 | 44100 | 579 |
| 292 | 20240905 | 151800 | 16184591350 | 44400 | 44500 | 44500 | 44400 | 576 |
| 293 | 20240905 | 151700 | 16158994500 | 44500 | 44500 | 44600 | 44500 | 270 |
| 294 | 20240905 | 151600 | 16146971450 | 44500 | 44650 | 44650 | 44450 | 401 |
| 295 | 20240905 | 151500 | 16129112750 | 44600 | 44700 | 44700 | 44550 | 342 |
| 296 | 20240905 | 151400 | 16113850650 | 44700 | 44500 | 44700 | 44500 | 364 |
| 297 | 20240905 | 151300 | 16097620950 | 44700 | 44500 | 44700 | 44450 | 1359 |
| 298 | 20240905 | 151200 | 16036960300 | 44450 | 44500 | 44500 | 44400 | 301 |
| 299 | 20240905 | 151100 | 16023575000 | 44500 | 44500 | 44500 | 44300 | 322 |
| 300 | 20240905 | 151000 | 16009259400 | 44500 | 44450 | 44500 | 44400 | 242 |
| 301 | 20240905 | 150900 | 15998498050 | 44450 | 44450 | 44450 | 44300 | 197 |
| 302 | 20240905 | 150800 | 15989752950 | 44400 | 44450 | 44450 | 44400 | 345 |
| 303 | 20240905 | 150700 | 15974423850 | 44450 | 44350 | 44450 | 44350 | 226 |
| 304 | 20240905 | 150600 | 15964392150 | 44450 | 44400 | 44650 | 44150 | 537 |
| 305 | 20240905 | 150500 | 15940529350 | 44600 | 44200 | 44650 | 44200 | 650 |
| 306 | 20240905 | 150400 | 15911657900 | 44250 | 44600 | 44600 | 44250 | 799 |
| 307 | 20240905 | 150300 | 15876164050 | 44700 | 44650 | 44800 | 44550 | 368 |
| 308 | 20240905 | 150200 | 15859708550 | 44800 | 44750 | 44800 | 44600 | 567 |
| 309 | 20240905 | 150100 | 15834356050 | 44750 | 44800 | 44800 | 44700 | 190 |
| 310 | 20240905 | 150000 | 15825848950 | 44900 | 44700 | 44900 | 44650 | 815 |
| 311 | 20240905 | 145900 | 15789334500 | 44750 | 44800 | 44800 | 44650 | 308 |
| 312 | 20240905 | 145800 | 15775555000 | 44750 | 44850 | 44900 | 44750 | 473 |
| 313 | 20240905 | 145700 | 15754344050 | 44850 | 44850 | 44950 | 44750 | 258 |
| 314 | 20240905 | 145600 | 15742771500 | 44750 | 44850 | 44850 | 44700 | 574 |
| 315 | 20240905 | 145500 | 15717052100 | 44950 | 45000 | 45000 | 44750 | 780 |
| 316 | 20240905 | 145400 | 15682059250 | 44950 | 44900 | 45000 | 44650 | 1312 |
| 317 | 20240905 | 145300 | 15623108150 | 44900 | 44500 | 44900 | 44500 | 2689 |
| 318 | 20240905 | 145200 | 15502972600 | 44500 | 44450 | 44500 | 44400 | 1626 |
| 319 | 20240905 | 145100 | 15430681150 | 44450 | 44400 | 44450 | 44400 | 296 |
| 320 | 20240905 | 145000 | 15417536650 | 44400 | 44350 | 44400 | 44350 | 1007 |
| 321 | 20240905 | 144900 | 15372827600 | 44350 | 44400 | 44450 | 44350 | 291 |
| 322 | 20240905 | 144800 | 15359911000 | 44400 | 44500 | 44500 | 44350 | 698 |
| 323 | 20240905 | 144700 | 15328918150 | 44500 | 44450 | 44500 | 44400 | 545 |
| 324 | 20240905 | 144600 | 15304695200 | 44400 | 44400 | 44450 | 44300 | 746 |
| 325 | 20240905 | 144500 | 15271574550 | 44400 | 44400 | 44400 | 44300 | 495 |
| 326 | 20240905 | 144400 | 15249618800 | 44400 | 44350 | 44400 | 44200 | 881 |
| 327 | 20240905 | 144300 | 15210563450 | 44400 | 44400 | 44500 | 44150 | 1261 |
| 328 | 20240905 | 144200 | 15154597100 | 44400 | 44350 | 44400 | 44200 | 1037 |
| 329 | 20240905 | 144100 | 15108617500 | 44350 | 44150 | 44450 | 44150 | 1551 |
| 330 | 20240905 | 144000 | 15040028450 | 44150 | 44000 | 44150 | 43950 | 675 |
| 331 | 20240905 | 143900 | 15010298350 | 43950 | 43900 | 44000 | 43900 | 450 |
| 332 | 20240905 | 143800 | 14990520950 | 43900 | 43800 | 43950 | 43750 | 383 |
| 333 | 20240905 | 143700 | 14973725750 | 43800 | 43650 | 43900 | 43650 | 971 |
| 334 | 20240905 | 143600 | 14931210400 | 43650 | 43600 | 43700 | 43500 | 1317 |
| 335 | 20240905 | 143500 | 14873761550 | 43700 | 43000 | 43700 | 42900 | 1503 |
| 336 | 20240905 | 143400 | 14808813800 | 43050 | 43000 | 43100 | 43000 | 678 |
| 337 | 20240905 | 143300 | 14779646200 | 43000 | 43050 | 43050 | 42950 | 962 |
| 338 | 20240905 | 143200 | 14738269150 | 43050 | 42950 | 43100 | 42950 | 926 |
| 339 | 20240905 | 143100 | 14698454550 | 42950 | 42850 | 42950 | 42850 | 644 |
| 340 | 20240905 | 143000 | 14670810200 | 43000 | 42750 | 43000 | 42550 | 1119 |
| 341 | 20240905 | 142900 | 14623046600 | 42750 | 42700 | 42750 | 42550 | 1436 |
| 342 | 20240905 | 142800 | 14561841100 | 42750 | 42450 | 42750 | 42400 | 2138 |
| 343 | 20240905 | 142700 | 14470922150 | 42500 | 42600 | 42600 | 42500 | 793 |
| 344 | 20240905 | 142600 | 14437186100 | 42600 | 42550 | 42700 | 42250 | 2692 |
| 345 | 20240905 | 142500 | 14322837650 | 42550 | 42650 | 42650 | 42450 | 1555 |
| 346 | 20240905 | 142400 | 14256674850 | 42650 | 42750 | 42750 | 42650 | 633 |
| 347 | 20240905 | 142300 | 14229643200 | 42700 | 42550 | 42850 | 42250 | 4349 |
| 348 | 20240905 | 142200 | 14044598550 | 42550 | 43100 | 43100 | 42500 | 8492 |
| 349 | 20240905 | 142100 | 13679785600 | 43150 | 43150 | 43150 | 43100 | 997 |
| 350 | 20240905 | 142000 | 13636795950 | 43150 | 43150 | 43300 | 43100 | 2201 |
| 351 | 20240905 | 141900 | 13541815350 | 43150 | 43200 | 43200 | 43150 | 1310 |
| 352 | 20240905 | 141800 | 13485266200 | 43150 | 43250 | 43250 | 43150 | 1731 |
| 353 | 20240905 | 141700 | 13410508600 | 43250 | 43350 | 43350 | 43250 | 1082 |
| 354 | 20240905 | 141600 | 13363645050 | 43350 | 43300 | 43450 | 43300 | 1512 |
| 355 | 20240905 | 141500 | 13298069300 | 43450 | 43600 | 43600 | 43350 | 2239 |
| 356 | 20240905 | 141400 | 13200832600 | 43600 | 43750 | 43750 | 43400 | 965 |
| 357 | 20240905 | 141300 | 13158848250 | 43800 | 43550 | 43800 | 43450 | 2009 |
| 358 | 20240905 | 141200 | 13071454000 | 43650 | 43650 | 43750 | 43500 | 1068 |
| 359 | 20240905 | 141100 | 13024907000 | 43650 | 43750 | 43750 | 43500 | 1188 |
| 360 | 20240905 | 141000 | 12973098850 | 43550 | 43650 | 43750 | 43550 | 1025 |
| 361 | 20240905 | 140900 | 12928368950 | 43750 | 43700 | 43750 | 43650 | 610 |
| 362 | 20240905 | 140800 | 12901711550 | 43700 | 43600 | 43700 | 43500 | 1401 |
| 363 | 20240905 | 140700 | 12840680300 | 43650 | 43650 | 43650 | 43400 | 397 |
| 364 | 20240905 | 140600 | 12823392550 | 43400 | 43550 | 43650 | 43400 | 2287 |
| 365 | 20240905 | 140500 | 12723944350 | 43550 | 43600 | 43650 | 43550 | 1031 |
| 366 | 20240905 | 140400 | 12678965400 | 43650 | 43900 | 43900 | 43650 | 4766 |
| 367 | 20240905 | 140300 | 12470524900 | 43950 | 43950 | 44000 | 43850 | 1385 |
| 368 | 20240905 | 140200 | 12409688650 | 43900 | 44100 | 44100 | 43850 | 2640 |
| 369 | 20240905 | 140100 | 12293829850 | 44100 | 44100 | 44150 | 43950 | 978 |
| 370 | 20240905 | 140000 | 12250749550 | 44100 | 44200 | 44250 | 44000 | 635 |
| 371 | 20240905 | 135900 | 12222687150 | 44300 | 44100 | 44300 | 43950 | 2299 |
| 372 | 20240905 | 135800 | 12121389350 | 44050 | 44400 | 44450 | 44050 | 2117 |
| 373 | 20240905 | 135700 | 12027790850 | 44400 | 44450 | 44700 | 44400 | 639 |
| 374 | 20240905 | 135600 | 11999310800 | 44400 | 44500 | 44750 | 44250 | 764 |
| 375 | 20240905 | 135500 | 11965400650 | 44550 | 44650 | 44800 | 44400 | 2219 |
| 376 | 20240905 | 135400 | 11866493600 | 44650 | 44900 | 44950 | 44650 | 622 |
| 377 | 20240905 | 135300 | 11838628250 | 44900 | 44850 | 44900 | 44750 | 427 |
| 378 | 20240905 | 135200 | 11819466500 | 44850 | 44700 | 44850 | 44650 | 942 |
| 379 | 20240905 | 135100 | 11777350600 | 44700 | 44850 | 45000 | 44650 | 1066 |
| 380 | 20240905 | 135000 | 11729625550 | 45000 | 45000 | 45100 | 44850 | 1789 |
| 381 | 20240905 | 134900 | 11649149600 | 45000 | 45050 | 45100 | 45000 | 947 |
| 382 | 20240905 | 134800 | 11606493350 | 45050 | 45200 | 45250 | 45050 | 707 |
| 383 | 20240905 | 134700 | 11574583000 | 45200 | 45250 | 45250 | 45200 | 132 |
| 384 | 20240905 | 134600 | 11568611250 | 45300 | 45250 | 45350 | 45250 | 596 |
| 385 | 20240905 | 134500 | 11541607000 | 45300 | 45200 | 45300 | 45200 | 811 |
| 386 | 20240905 | 134400 | 11504872250 | 45200 | 45150 | 45250 | 45100 | 211 |
| 387 | 20240905 | 134300 | 11495337300 | 45300 | 45250 | 45300 | 45050 | 294 |
| 388 | 20240905 | 134200 | 11482029500 | 45200 | 45300 | 45300 | 44950 | 2504 |
| 389 | 20240905 | 134100 | 11369281100 | 45300 | 45250 | 45350 | 45250 | 321 |
| 390 | 20240905 | 134000 | 11354737200 | 45250 | 45150 | 45350 | 44900 | 1534 |
| 391 | 20240905 | 133900 | 11285515800 | 45200 | 45350 | 45350 | 45200 | 705 |
| 392 | 20240905 | 133800 | 11253582800 | 45350 | 45300 | 45350 | 45300 | 498 |
| 393 | 20240905 | 133700 | 11231007100 | 45300 | 45300 | 45350 | 45300 | 626 |
| 394 | 20240905 | 133600 | 11202629750 | 45300 | 45450 | 45600 | 45300 | 1110 |
| 395 | 20240905 | 133500 | 11152190550 | 45450 | 45650 | 45700 | 45450 | 1109 |
| 396 | 20240905 | 133400 | 11101605950 | 45700 | 45700 | 45750 | 45550 | 1054 |
| 397 | 20240905 | 133300 | 11053503400 | 45700 | 45650 | 45850 | 45650 | 1108 |
| 398 | 20240905 | 133200 | 11002835350 | 45850 | 45800 | 45900 | 45750 | 4048 |
| 399 | 20240905 | 133100 | 10817327050 | 45800 | 45450 | 45800 | 45450 | 7689 |
| 400 | 20240905 | 133000 | 10466592900 | 45350 | 45350 | 45450 | 45350 | 2129 |
| 401 | 20240905 | 132900 | 10369960500 | 45350 | 45300 | 45350 | 45200 | 1584 |
| 402 | 20240905 | 132800 | 10298215350 | 45300 | 45300 | 45300 | 45250 | 278 |
| 403 | 20240905 | 132700 | 10285625300 | 45300 | 45300 | 45350 | 45250 | 752 |
| 404 | 20240905 | 132600 | 10251558300 | 45350 | 45300 | 45350 | 45200 | 1400 |
| 405 | 20240905 | 132500 | 10188122250 | 45300 | 45000 | 45300 | 44950 | 6003 |
| 406 | 20240905 | 132400 | 9917008550 | 45000 | 45000 | 45050 | 44950 | 671 |
| 407 | 20240905 | 132300 | 9886807950 | 44950 | 45000 | 45050 | 44950 | 422 |
| 408 | 20240905 | 132200 | 9867816750 | 45000 | 45000 | 45000 | 44950 | 192 |
| 409 | 20240905 | 132100 | 9859176850 | 45000 | 45000 | 45000 | 44900 | 220 |
| 410 | 20240905 | 132000 | 9849280150 | 45000 | 44950 | 45000 | 44900 | 2025 |
| 411 | 20240905 | 131900 | 9758156750 | 45000 | 44950 | 45000 | 44900 | 132 |
| 412 | 20240905 | 131800 | 9752221950 | 44950 | 44900 | 45000 | 44900 | 287 |
| 413 | 20240905 | 131700 | 9739319650 | 44950 | 44900 | 44950 | 44900 | 457 |
| 414 | 20240905 | 131600 | 9718779550 | 44950 | 44950 | 44950 | 44800 | 279 |
| 415 | 20240905 | 131500 | 9706253600 | 44900 | 44950 | 45050 | 44850 | 763 |
| 416 | 20240905 | 131400 | 9671928600 | 45000 | 44950 | 45000 | 44950 | 380 |
| 417 | 20240905 | 131300 | 9654830750 | 44950 | 44900 | 45000 | 44850 | 553 |
| 418 | 20240905 | 131200 | 9629990050 | 44900 | 44900 | 44950 | 44900 | 122 |
| 419 | 20240905 | 131100 | 9624508950 | 45000 | 44850 | 45000 | 44850 | 152 |
| 420 | 20240905 | 131000 | 9617677200 | 44850 | 44800 | 45000 | 44800 | 598 |
| 421 | 20240905 | 130900 | 9590827200 | 44750 | 44750 | 44750 | 44750 | 122 |
| 422 | 20240905 | 130800 | 9585367700 | 44750 | 44750 | 44750 | 44700 | 194 |
| 423 | 20240905 | 130700 | 9576689650 | 44750 | 44800 | 44850 | 44750 | 302 |
| 424 | 20240905 | 130600 | 9563157600 | 44700 | 44750 | 44800 | 44700 | 627 |
| 425 | 20240905 | 130500 | 9535114850 | 44800 | 44750 | 44800 | 44550 | 723 |
| 426 | 20240905 | 130400 | 9502847250 | 44750 | 44750 | 44800 | 44500 | 574 |
| 427 | 20240905 | 130300 | 9477200850 | 44800 | 44950 | 45000 | 44800 | 660 |
| 428 | 20240905 | 130200 | 9447585900 | 44950 | 45000 | 45000 | 44850 | 309 |
| 429 | 20240905 | 130100 | 9433707700 | 44950 | 45000 | 45050 | 44950 | 146 |
| 430 | 20240905 | 130000 | 9427135800 | 45000 | 44950 | 45100 | 44950 | 1069 |
| 431 | 20240905 | 125900 | 9379019250 | 44900 | 45050 | 45050 | 44900 | 409 |
| 432 | 20240905 | 125800 | 9360621900 | 45050 | 45050 | 45050 | 45000 | 635 |
| 433 | 20240905 | 125700 | 9332027850 | 45100 | 45100 | 45100 | 45000 | 435 |
| 434 | 20240905 | 125600 | 9312419200 | 45100 | 45100 | 45100 | 45050 | 363 |
| 435 | 20240905 | 125500 | 9296055850 | 45100 | 45000 | 45100 | 45000 | 605 |
| 436 | 20240905 | 125400 | 9268785750 | 44950 | 44950 | 44950 | 44700 | 784 |
| 437 | 20240905 | 125300 | 9233656050 | 45000 | 45050 | 45050 | 44850 | 666 |
| 438 | 20240905 | 125200 | 9203693250 | 45050 | 45050 | 45050 | 45000 | 448 |
| 439 | 20240905 | 125100 | 9183514800 | 45050 | 45050 | 45100 | 45050 | 505 |
| 440 | 20240905 | 125000 | 9160742850 | 45050 | 45100 | 45150 | 45050 | 689 |
| 441 | 20240905 | 124900 | 9129663700 | 45050 | 45050 | 45100 | 45000 | 627 |
| 442 | 20240905 | 124800 | 9101405650 | 45050 | 44950 | 45050 | 44950 | 1872 |
| 443 | 20240905 | 124700 | 9017165300 | 44950 | 44900 | 44950 | 44850 | 572 |
| 444 | 20240905 | 124600 | 8991462950 | 44900 | 44950 | 44950 | 44850 | 785 |
| 445 | 20240905 | 124500 | 8956228650 | 44950 | 44900 | 45000 | 44850 | 798 |
| 446 | 20240905 | 124400 | 8920378550 | 44950 | 44900 | 44950 | 44850 | 246 |
| 447 | 20240905 | 124300 | 8909326050 | 44850 | 44900 | 44900 | 44850 | 517 |
| 448 | 20240905 | 124200 | 8886117250 | 44900 | 44850 | 44950 | 44800 | 404 |
| 449 | 20240905 | 124100 | 8867987300 | 44850 | 44800 | 44850 | 44800 | 465 |
| 450 | 20240905 | 124000 | 8847144800 | 44800 | 44600 | 44800 | 44500 | 494 |
| 451 | 20240905 | 123900 | 8825104850 | 44650 | 44500 | 44650 | 44400 | 943 |
| 452 | 20240905 | 123800 | 8783066100 | 44550 | 44600 | 44600 | 44500 | 351 |
| 453 | 20240905 | 123700 | 8767420400 | 44600 | 44550 | 44600 | 44550 | 422 |
| 454 | 20240905 | 123600 | 8748609000 | 44500 | 44650 | 44700 | 44500 | 197 |
| 455 | 20240905 | 123500 | 8739822100 | 44600 | 44500 | 44750 | 44500 | 702 |
| 456 | 20240905 | 123400 | 8708494950 | 44550 | 44500 | 44700 | 44450 | 281 |
| 457 | 20240905 | 123300 | 8695975800 | 44500 | 44700 | 44700 | 44500 | 562 |
| 458 | 20240905 | 123200 | 8670903200 | 44750 | 44750 | 44800 | 44700 | 403 |
| 459 | 20240905 | 123100 | 8652878850 | 44750 | 44700 | 44750 | 44700 | 355 |
| 460 | 20240905 | 123000 | 8636998750 | 44700 | 44600 | 44750 | 44600 | 249 |
| 461 | 20240905 | 122900 | 8625872050 | 44550 | 44700 | 44850 | 44400 | 1117 |
| 462 | 20240905 | 122800 | 8576098850 | 44750 | 44900 | 45000 | 44700 | 949 |
| 463 | 20240905 | 122700 | 8533501500 | 44900 | 44950 | 44950 | 44800 | 539 |
| 464 | 20240905 | 122600 | 8509300050 | 44950 | 44950 | 44950 | 44900 | 541 |
| 465 | 20240905 | 122500 | 8484987150 | 44950 | 45050 | 45100 | 44900 | 453 |
| 466 | 20240905 | 122400 | 8464587400 | 45050 | 45050 | 45100 | 45000 | 626 |
| 467 | 20240905 | 122300 | 8436389350 | 45050 | 45100 | 45100 | 44800 | 371 |
| 468 | 20240905 | 122200 | 8419693100 | 45050 | 45050 | 45100 | 45050 | 484 |
| 469 | 20240905 | 122100 | 8397871100 | 45100 | 45050 | 45100 | 45050 | 627 |
| 470 | 20240905 | 122000 | 8369602200 | 45100 | 45000 | 45100 | 45000 | 548 |
| 471 | 20240905 | 121900 | 8344922250 | 45000 | 44950 | 45000 | 44950 | 550 |
| 472 | 20240905 | 121800 | 8320174800 | 44950 | 44900 | 44950 | 44900 | 227 |
| 473 | 20240905 | 121700 | 8309980300 | 45000 | 44900 | 45050 | 44800 | 462 |
| 474 | 20240905 | 121600 | 8289208950 | 44900 | 45050 | 45100 | 44900 | 921 |
| 475 | 20240905 | 121500 | 8247751350 | 45050 | 45100 | 45100 | 45050 | 974 |
| 476 | 20240905 | 121400 | 8203835300 | 45100 | 45100 | 45100 | 44950 | 747 |
| 477 | 20240905 | 121300 | 8170186950 | 45100 | 45050 | 45150 | 45050 | 998 |
| 478 | 20240905 | 121200 | 8125152500 | 45100 | 45050 | 45100 | 45050 | 657 |
| 479 | 20240905 | 121100 | 8095522900 | 45100 | 45050 | 45100 | 45050 | 435 |
| 480 | 20240905 | 121000 | 8075904800 | 45050 | 45050 | 45050 | 45000 | 670 |
| 481 | 20240905 | 120900 | 8045733750 | 45000 | 45050 | 45100 | 45000 | 370 |
| 482 | 20240905 | 120800 | 8029060500 | 45050 | 45000 | 45050 | 45000 | 609 |
| 483 | 20240905 | 120700 | 8001625700 | 45050 | 45050 | 45050 | 45000 | 639 |
| 484 | 20240905 | 120600 | 7972846650 | 45050 | 45000 | 45050 | 45000 | 203 |
| 485 | 20240905 | 120500 | 7963702400 | 45050 | 45050 | 45050 | 45000 | 815 |
| 486 | 20240905 | 120400 | 7926987100 | 45000 | 44800 | 45000 | 44800 | 356 |
| 487 | 20240905 | 120300 | 7910995650 | 44750 | 45000 | 45000 | 44750 | 980 |
| 488 | 20240905 | 120200 | 7866998500 | 45000 | 45050 | 45100 | 45000 | 460 |
| 489 | 20240905 | 120100 | 7846274900 | 45050 | 45000 | 45100 | 45000 | 1036 |
| 490 | 20240905 | 120000 | 7799594300 | 45000 | 44950 | 45050 | 44950 | 480 |
| 491 | 20240905 | 115900 | 7777990600 | 45000 | 44950 | 45000 | 44800 | 717 |
| 492 | 20240905 | 115800 | 7745787200 | 44950 | 44850 | 44950 | 44750 | 711 |
| 493 | 20240905 | 115700 | 7713906950 | 44900 | 45000 | 45000 | 44800 | 1141 |
| 494 | 20240905 | 115600 | 7662700750 | 45000 | 45000 | 45050 | 44950 | 545 |
| 495 | 20240905 | 115500 | 7638159500 | 45050 | 45150 | 45150 | 45000 | 547 |
| 496 | 20240905 | 115400 | 7613496250 | 45150 | 45150 | 45150 | 45100 | 761 |
| 497 | 20240905 | 115300 | 7579146350 | 45150 | 45150 | 45150 | 45100 | 519 |
| 498 | 20240905 | 115200 | 7555719150 | 45150 | 45150 | 45150 | 45050 | 1816 |
| 499 | 20240905 | 115100 | 7473819350 | 45150 | 45150 | 45150 | 45100 | 537 |
| 500 | 20240905 | 115000 | 7449582150 | 45100 | 45100 | 45150 | 45100 | 582 |
| 501 | 20240905 | 114900 | 7423320400 | 45100 | 45100 | 45100 | 45050 | 1347 |
| 502 | 20240905 | 114800 | 7362576650 | 45100 | 45050 | 45100 | 45050 | 440 |
| 503 | 20240905 | 114700 | 7342733550 | 45100 | 45100 | 45100 | 45050 | 1475 |
| 504 | 20240905 | 114600 | 7276266050 | 45100 | 45050 | 45100 | 45000 | 970 |
| 505 | 20240905 | 114500 | 7232559450 | 45050 | 45100 | 45100 | 45000 | 693 |
| 506 | 20240905 | 114400 | 7201325800 | 45050 | 45000 | 45050 | 45000 | 403 |
| 507 | 20240905 | 114300 | 7183177650 | 45050 | 45100 | 45150 | 44950 | 1447 |
| 508 | 20240905 | 114200 | 7117925250 | 45050 | 45050 | 45100 | 45050 | 755 |
| 509 | 20240905 | 114100 | 7083877850 | 45100 | 45000 | 45150 | 44950 | 599 |
| 510 | 20240905 | 114000 | 7056889100 | 45100 | 45050 | 45100 | 44950 | 725 |
| 511 | 20240905 | 113900 | 7024240150 | 45050 | 45100 | 45100 | 45050 | 512 |
| 512 | 20240905 | 113800 | 7001154400 | 45100 | 45150 | 45150 | 44950 | 1162 |
| 513 | 20240905 | 113700 | 6948759200 | 45200 | 45150 | 45200 | 45150 | 689 |
| 514 | 20240905 | 113600 | 6917644200 | 45150 | 45100 | 45150 | 45050 | 836 |
| 515 | 20240905 | 113500 | 6879929550 | 45100 | 45100 | 45150 | 45100 | 804 |
| 516 | 20240905 | 113400 | 6843648450 | 45100 | 45150 | 45250 | 45100 | 1938 |
| 517 | 20240905 | 113300 | 6756076450 | 45150 | 45100 | 45200 | 45000 | 1230 |
| 518 | 20240905 | 113200 | 6700602900 | 45000 | 44900 | 45200 | 44900 | 1418 |
| 519 | 20240905 | 113100 | 6636738750 | 44900 | 44800 | 44950 | 44800 | 1096 |
| 520 | 20240905 | 113000 | 6587570750 | 44800 | 44950 | 44950 | 44800 | 867 |
| 521 | 20240905 | 112900 | 6548713750 | 44950 | 44850 | 44950 | 44450 | 6209 |
| 522 | 20240905 | 112800 | 6270643700 | 44850 | 45100 | 45150 | 44850 | 4348 |
| 523 | 20240905 | 112700 | 6074817000 | 45100 | 45100 | 45250 | 45100 | 3484 |
| 524 | 20240905 | 112600 | 5917370150 | 45100 | 44950 | 45250 | 44950 | 2789 |
| 525 | 20240905 | 112500 | 5791537650 | 45000 | 44800 | 45400 | 44800 | 11561 |
| 526 | 20240905 | 112400 | 5271253050 | 44800 | 44750 | 44850 | 44750 | 1616 |
| 527 | 20240905 | 112300 | 5198831950 | 44750 | 44650 | 44850 | 44600 | 2656 |
| 528 | 20240905 | 112200 | 5080054050 | 44600 | 44550 | 44650 | 44550 | 509 |
| 529 | 20240905 | 112100 | 5057360850 | 44550 | 44650 | 44650 | 44550 | 546 |
| 530 | 20240905 | 112000 | 5033022900 | 44650 | 44750 | 44750 | 44500 | 464 |
| 531 | 20240905 | 111900 | 5012296500 | 44750 | 44800 | 44850 | 44450 | 2126 |
| 532 | 20240905 | 111800 | 4917189800 | 44800 | 44450 | 44800 | 44400 | 5241 |
| 533 | 20240905 | 111700 | 4683420050 | 44450 | 44100 | 44450 | 44100 | 1018 |
| 534 | 20240905 | 111600 | 4638324550 | 44100 | 44100 | 44250 | 44100 | 729 |
| 535 | 20240905 | 111500 | 4606150450 | 44100 | 44150 | 44300 | 44100 | 1646 |
| 536 | 20240905 | 111400 | 4533512750 | 44200 | 44150 | 44300 | 44150 | 502 |
| 537 | 20240905 | 111300 | 4511309450 | 44150 | 44250 | 44300 | 44150 | 467 |
| 538 | 20240905 | 111200 | 4490673600 | 44250 | 44400 | 44400 | 44200 | 895 |
| 539 | 20240905 | 111100 | 4451043200 | 44400 | 44300 | 44450 | 44250 | 1063 |
| 540 | 20240905 | 111000 | 4403840300 | 44300 | 44250 | 44400 | 44150 | 666 |
| 541 | 20240905 | 110900 | 4374324700 | 44200 | 44200 | 44350 | 44100 | 952 |
| 542 | 20240905 | 110800 | 4332208900 | 44200 | 44450 | 44450 | 44200 | 314 |
| 543 | 20240905 | 110700 | 4318288400 | 44500 | 44300 | 44500 | 44200 | 702 |
| 544 | 20240905 | 110600 | 4287120700 | 44300 | 44150 | 44300 | 44050 | 1587 |
| 545 | 20240905 | 110500 | 4217063900 | 44150 | 44250 | 44350 | 44150 | 2275 |
| 546 | 20240905 | 110400 | 4116481500 | 44350 | 44450 | 44500 | 44250 | 633 |
| 547 | 20240905 | 110300 | 4088431950 | 44300 | 44550 | 44550 | 44300 | 1553 |
| 548 | 20240905 | 110200 | 4019366000 | 44550 | 44500 | 44600 | 44500 | 1445 |
| 549 | 20240905 | 110100 | 3954993950 | 44500 | 44300 | 44500 | 44300 | 1012 |
| 550 | 20240905 | 110000 | 3910091050 | 44300 | 44400 | 44450 | 44300 | 415 |
| 551 | 20240905 | 105900 | 3891669700 | 44400 | 44550 | 44600 | 44250 | 983 |
| 552 | 20240905 | 105800 | 3847946050 | 44500 | 44250 | 44600 | 44200 | 4118 |
| 553 | 20240905 | 105700 | 3665133400 | 44200 | 44200 | 44300 | 44100 | 623 |
| 554 | 20240905 | 105600 | 3637580900 | 44250 | 43950 | 44250 | 43950 | 1594 |
| 555 | 20240905 | 105500 | 3567230100 | 43950 | 44150 | 44150 | 43900 | 1630 |
| 556 | 20240905 | 105400 | 3495415200 | 44150 | 44100 | 44150 | 44100 | 613 |
| 557 | 20240905 | 105300 | 3468359050 | 44150 | 44200 | 44200 | 44050 | 803 |
| 558 | 20240905 | 105200 | 3432923400 | 44150 | 43900 | 44150 | 43900 | 649 |
| 559 | 20240905 | 105100 | 3404315650 | 43900 | 43800 | 44000 | 43800 | 185 |
| 560 | 20240905 | 105000 | 3396185850 | 43950 | 43900 | 43950 | 43800 | 552 |
| 561 | 20240905 | 104900 | 3371948050 | 44000 | 43850 | 44300 | 43800 | 5550 |
| 562 | 20240905 | 104800 | 3127086950 | 44000 | 43600 | 44000 | 43600 | 4407 |
| 563 | 20240905 | 104700 | 2933907550 | 43650 | 43600 | 43650 | 43500 | 941 |
| 564 | 20240905 | 104600 | 2892890800 | 43500 | 43550 | 43600 | 43500 | 136 |
| 565 | 20240905 | 104500 | 2886972850 | 43600 | 43600 | 43650 | 43500 | 194 |
| 566 | 20240905 | 104400 | 2878514100 | 43600 | 43650 | 43650 | 43500 | 231 |
| 567 | 20240905 | 104300 | 2868443000 | 43650 | 43600 | 43700 | 43600 | 582 |
| 568 | 20240905 | 104200 | 2843045950 | 43600 | 43550 | 43600 | 43550 | 666 |
| 569 | 20240905 | 104100 | 2814024850 | 43550 | 43500 | 43550 | 43500 | 493 |
| 570 | 20240905 | 104000 | 2792558750 | 43500 | 43300 | 43550 | 43300 | 2053 |
| 571 | 20240905 | 103900 | 2703320150 | 43300 | 43350 | 43350 | 43300 | 183 |
| 572 | 20240905 | 103800 | 2695392500 | 43350 | 43350 | 43400 | 43300 | 649 |
| 573 | 20240905 | 103700 | 2667251500 | 43300 | 43200 | 43300 | 43150 | 676 |
| 574 | 20240905 | 103600 | 2638008500 | 43150 | 43150 | 43150 | 43150 | 8 |
| 575 | 20240905 | 103500 | 2637663300 | 43250 | 43150 | 43250 | 43100 | 731 |
| 576 | 20240905 | 103400 | 2606053000 | 43250 | 43250 | 43250 | 43150 | 31 |
| 577 | 20240905 | 103300 | 2604712350 | 43100 | 43250 | 43300 | 43100 | 780 |
| 578 | 20240905 | 103200 | 2570978150 | 43250 | 43150 | 43250 | 43100 | 429 |
| 579 | 20240905 | 103100 | 2552456100 | 43100 | 43300 | 43300 | 43100 | 471 |
| 580 | 20240905 | 103000 | 2532099550 | 43300 | 43300 | 43350 | 43300 | 738 |
| 581 | 20240905 | 102900 | 2500128300 | 43300 | 43200 | 43300 | 43200 | 1530 |
| 582 | 20240905 | 102800 | 2433941950 | 43200 | 43150 | 43200 | 43150 | 164 |
| 583 | 20240905 | 102700 | 2426857650 | 43200 | 43200 | 43250 | 43200 | 70 |
| 584 | 20240905 | 102600 | 2423833500 | 43250 | 43000 | 43250 | 43000 | 1615 |
| 585 | 20240905 | 102500 | 2354094650 | 43000 | 42950 | 43000 | 42950 | 42 |
| 586 | 20240905 | 102400 | 2352289400 | 42950 | 43000 | 43000 | 42950 | 31 |
| 587 | 20240905 | 102300 | 2350956450 | 43000 | 43050 | 43050 | 43000 | 73 |
| 588 | 20240905 | 102200 | 2347816800 | 43000 | 43200 | 43200 | 43000 | 524 |
| 589 | 20240905 | 102100 | 2325225000 | 43150 | 43000 | 43250 | 43000 | 943 |
| 590 | 20240905 | 102000 | 2284577650 | 42950 | 43000 | 43000 | 42950 | 475 |
| 591 | 20240905 | 101900 | 2264155800 | 43050 | 43100 | 43100 | 43050 | 145 |
| 592 | 20240905 | 101800 | 2257911350 | 43050 | 42800 | 43050 | 42800 | 386 |
| 593 | 20240905 | 101700 | 2241332150 | 42750 | 42700 | 42750 | 42700 | 668 |
| 594 | 20240905 | 101600 | 2212801200 | 42650 | 42650 | 42650 | 42650 | 115 |
| 595 | 20240905 | 101500 | 2207896450 | 42600 | 42650 | 42650 | 42600 | 16 |
| 596 | 20240905 | 101400 | 2207214500 | 42650 | 42600 | 42650 | 42600 | 110 |
| 597 | 20240905 | 101300 | 2202523550 | 42650 | 42450 | 42650 | 42450 | 818 |
| 598 | 20240905 | 101200 | 2167675900 | 42500 | 42450 | 42500 | 42350 | 356 |
| 599 | 20240905 | 101100 | 2152568150 | 42400 | 42500 | 42500 | 42400 | 743 |
| 600 | 20240905 | 101000 | 2120996950 | 42500 | 42550 | 42550 | 42500 | 116 |
| 601 | 20240905 | 100900 | 2116066900 | 42550 | 42550 | 42550 | 42500 | 87 |
| 602 | 20240905 | 100800 | 2112368500 | 42500 | 42600 | 42600 | 42500 | 921 |
| 603 | 20240905 | 100700 | 2073194200 | 42550 | 42600 | 42600 | 42550 | 33 |
| 604 | 20240905 | 100600 | 2071790000 | 42600 | 42600 | 42600 | 42600 | 550 |
| 605 | 20240905 | 100500 | 2048360000 | 42700 | 42650 | 42700 | 42650 | 94 |
| 606 | 20240905 | 100400 | 2044350850 | 42650 | 42650 | 42650 | 42650 | 8 |
| 607 | 20240905 | 100300 | 2044009650 | 42650 | 42650 | 42650 | 42650 | 95 |
| 608 | 20240905 | 100200 | 2039957900 | 42650 | 42650 | 42700 | 42650 | 47 |
| 609 | 20240905 | 100100 | 2037953300 | 42650 | 42700 | 42700 | 42650 | 47 |
| 610 | 20240905 | 100000 | 2035947400 | 42700 | 42600 | 42700 | 42600 | 37 |
| 611 | 20240905 | 095900 | 2034370050 | 42600 | 42650 | 42650 | 42600 | 151 |
| 612 | 20240905 | 095800 | 2027937400 | 42600 | 42600 | 42600 | 42600 | 2 |
| 613 | 20240905 | 095700 | 2027852200 | 42600 | 42650 | 42650 | 42600 | 64 |
| 614 | 20240905 | 095600 | 2025124250 | 42650 | 42650 | 42650 | 42600 | 266 |
| 615 | 20240905 | 095500 | 2013782150 | 42650 | 42650 | 42700 | 42650 | 502 |
| 616 | 20240905 | 095400 | 1992371800 | 42650 | 42650 | 42750 | 42650 | 10 |
| 617 | 20240905 | 095300 | 1991945200 | 42650 | 42650 | 42650 | 42600 | 31 |
| 618 | 20240905 | 095200 | 1990624300 | 42750 | 42550 | 42750 | 42550 | 285 |
| 619 | 20240905 | 095100 | 1978481650 | 42600 | 42550 | 42600 | 42550 | 18 |
| 620 | 20240905 | 095000 | 1977715500 | 42550 | 42550 | 42550 | 42500 | 174 |
| 621 | 20240905 | 094900 | 1970315050 | 42550 | 42500 | 42550 | 42500 | 111 |
| 622 | 20240905 | 094800 | 1965597400 | 42550 | 42550 | 42600 | 42550 | 1191 |
| 623 | 20240905 | 094700 | 1914920300 | 42600 | 42550 | 42600 | 42550 | 716 |
| 624 | 20240905 | 094600 | 1884453200 | 42600 | 42650 | 42650 | 42550 | 1443 |
| 625 | 20240905 | 094500 | 1823021900 | 42600 | 42600 | 42750 | 42600 | 14 |
| 626 | 20240905 | 094400 | 1822425350 | 42600 | 42600 | 42650 | 42600 | 85 |
| 627 | 20240905 | 094300 | 1818802350 | 42550 | 42800 | 42800 | 42550 | 2564 |
| 628 | 20240905 | 094200 | 1709377800 | 42800 | 42850 | 42850 | 42700 | 2215 |
| 629 | 20240905 | 094100 | 1614620650 | 42850 | 42800 | 42850 | 42800 | 344 |
| 630 | 20240905 | 094000 | 1599883300 | 42800 | 43000 | 43000 | 42800 | 1067 |
| 631 | 20240905 | 093900 | 1554063100 | 43000 | 43050 | 43050 | 43000 | 36 |
| 632 | 20240905 | 093800 | 1552513500 | 43150 | 43000 | 43150 | 43000 | 23 |
| 633 | 20240905 | 093700 | 1551523950 | 43000 | 43200 | 43200 | 43000 | 1299 |
| 634 | 20240905 | 093600 | 1495560600 | 43200 | 43300 | 43300 | 43200 | 291 |
| 635 | 20240905 | 093500 | 1482985900 | 43300 | 43300 | 43350 | 43300 | 100 |
| 636 | 20240905 | 093400 | 1478655700 | 43300 | 43250 | 43300 | 43200 | 512 |
| 637 | 20240905 | 093300 | 1456491250 | 43150 | 43100 | 43150 | 43100 | 230 |
| 638 | 20240905 | 093200 | 1446578200 | 43100 | 43150 | 43200 | 43050 | 302 |
| 639 | 20240905 | 093100 | 1433550700 | 43000 | 43000 | 43150 | 43000 | 84 |
| 640 | 20240905 | 093000 | 1429928500 | 43050 | 43000 | 43050 | 43000 | 146 |
| 641 | 20240905 | 092900 | 1423647800 | 43000 | 43000 | 43000 | 43000 | 300 |
| 642 | 20240905 | 092800 | 1410747800 | 43050 | 43050 | 43100 | 43000 | 375 |
| 643 | 20240905 | 092700 | 1394615700 | 43050 | 43100 | 43100 | 43000 | 1115 |
| 644 | 20240905 | 092600 | 1346642700 | 43100 | 43100 | 43100 | 43000 | 828 |
| 645 | 20240905 | 092500 | 1311007600 | 43100 | 43150 | 43150 | 43000 | 73 |
| 646 | 20240905 | 092400 | 1307860350 | 43000 | 42900 | 43150 | 42900 | 1522 |
| 647 | 20240905 | 092300 | 1242356050 | 42950 | 43000 | 43000 | 42800 | 942 |
| 648 | 20240905 | 092200 | 1201942400 | 43050 | 43000 | 43050 | 42950 | 870 |
| 649 | 20240905 | 092100 | 1164519950 | 43000 | 43000 | 43050 | 43000 | 408 |
| 650 | 20240905 | 092000 | 1146975350 | 43000 | 42950 | 43000 | 42900 | 454 |
| 651 | 20240905 | 091900 | 1127469450 | 42900 | 42900 | 42900 | 42900 | 19 |
| 652 | 20240905 | 091800 | 1126654350 | 42900 | 42950 | 42950 | 42900 | 303 |
| 653 | 20240905 | 091700 | 1113652500 | 42900 | 42950 | 42950 | 42750 | 106 |
| 654 | 20240905 | 091600 | 1109112900 | 42800 | 42850 | 42850 | 42800 | 187 |
| 655 | 20240905 | 091500 | 1101109100 | 42850 | 43000 | 43000 | 42850 | 535 |
| 656 | 20240905 | 091400 | 1078149000 | 43050 | 43050 | 43100 | 43000 | 887 |
| 657 | 20240905 | 091300 | 1039992050 | 43100 | 43100 | 43100 | 43000 | 136 |
| 658 | 20240905 | 091200 | 1034131950 | 43000 | 43000 | 43000 | 43000 | 214 |
| 659 | 20240905 | 091100 | 1024929950 | 43000 | 43000 | 43000 | 43000 | 330 |
| 660 | 20240905 | 091000 | 1010739950 | 42850 | 43050 | 43250 | 42850 | 1435 |
| 661 | 20240905 | 090900 | 949080050 | 43050 | 43450 | 43500 | 43050 | 2249 |
| 662 | 20240905 | 090800 | 851869950 | 43500 | 43450 | 43500 | 43450 | 370 |
| 663 | 20240905 | 090700 | 835778000 | 43500 | 43400 | 43550 | 43400 | 585 |
| 664 | 20240905 | 090600 | 810345500 | 43400 | 43350 | 43400 | 43300 | 542 |
| 665 | 20240905 | 090500 | 786826100 | 43250 | 43400 | 43400 | 43250 | 988 |
| 666 | 20240905 | 090400 | 744020150 | 43500 | 43450 | 43500 | 43400 | 653 |
| 667 | 20240905 | 090300 | 715639650 | 43450 | 43450 | 43650 | 43200 | 1783 |
| 668 | 20240905 | 090200 | 638290800 | 43450 | 43800 | 44150 | 43450 | 5748 |
| 669 | 20240905 | 090100 | 386388050 | 43750 | 43200 | 43800 | 43100 | 5057 |
| 670 | 20240905 | 090000 | 166191000 | 43350 | 43050 | 43400 | 43000 | 3856 |