35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 195600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 4019 |
| 3 | 20240911 | 195500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20240911 | 195400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20240911 | 195300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20240911 | 195200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20240911 | 195100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20240911 | 195000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20240911 | 194900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20240911 | 194800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20240911 | 194700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20240911 | 194600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20240911 | 194500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20240911 | 194400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20240911 | 194300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20240911 | 194200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20240911 | 194100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20240911 | 194000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20240911 | 193900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20240911 | 193800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20240911 | 193700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20240911 | 193600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20240911 | 193500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20240911 | 193400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20240911 | 193300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20240911 | 193200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20240911 | 193100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20240911 | 193000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20240911 | 192900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20240911 | 192800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20240911 | 192700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20240911 | 192600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 4019 |
| 33 | 20240911 | 192500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20240911 | 192400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20240911 | 192300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20240911 | 192200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20240911 | 192100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20240911 | 192000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20240911 | 191900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20240911 | 191800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20240911 | 191700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20240911 | 191600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20240911 | 191500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20240911 | 191400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20240911 | 191300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20240911 | 191200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20240911 | 191100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20240911 | 191000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20240911 | 190900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20240911 | 190800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20240911 | 190700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20240911 | 190600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20240911 | 190500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20240911 | 190400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20240911 | 190300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20240911 | 190200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20240911 | 190100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20240911 | 190000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20240911 | 185900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20240911 | 185800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20240911 | 185700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20240911 | 185600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 4019 |
| 63 | 20240911 | 185500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20240911 | 185400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20240911 | 185300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20240911 | 185200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20240911 | 185100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20240911 | 185000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20240911 | 184900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20240911 | 184800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20240911 | 184700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20240911 | 184600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20240911 | 184500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20240911 | 184400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20240911 | 184300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20240911 | 184200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20240911 | 184100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20240911 | 184000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20240911 | 183900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20240911 | 183800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20240911 | 183700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20240911 | 183600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20240911 | 183500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20240911 | 183400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20240911 | 183300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20240911 | 183200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20240911 | 183100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20240911 | 183000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20240911 | 182900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20240911 | 182800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20240911 | 182700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20240911 | 182600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 4019 |
| 93 | 20240911 | 182500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20240911 | 182400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20240911 | 182300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20240911 | 182200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20240911 | 182100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20240911 | 182000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20240911 | 181900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20240911 | 181800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20240911 | 181700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20240911 | 181600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20240911 | 181500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20240911 | 181400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20240911 | 181300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20240911 | 181200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20240911 | 181100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20240911 | 181000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20240911 | 180900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20240911 | 180800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20240911 | 180700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20240911 | 180600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20240911 | 180500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20240911 | 180400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20240911 | 180300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20240911 | 180200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20240911 | 180100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20240911 | 180000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20240911 | 175900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20240911 | 175800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20240911 | 175700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20240911 | 175600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 4019 |
| 123 | 20240911 | 175500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20240911 | 175400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20240911 | 175300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20240911 | 175200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20240911 | 175100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20240911 | 175000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20240911 | 174900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20240911 | 174800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20240911 | 174700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20240911 | 174600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20240911 | 174500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20240911 | 174400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20240911 | 174300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20240911 | 174200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20240911 | 174100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20240911 | 174000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20240911 | 173900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20240911 | 173800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20240911 | 173700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20240911 | 173600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20240911 | 173500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20240911 | 173400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20240911 | 173300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20240911 | 173200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20240911 | 173100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20240911 | 173000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20240911 | 172900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20240911 | 172800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20240911 | 172700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20240911 | 172600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 4019 |
| 153 | 20240911 | 172500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20240911 | 172400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20240911 | 172300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20240911 | 172200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20240911 | 172100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20240911 | 172000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20240911 | 171900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20240911 | 171800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20240911 | 171700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20240911 | 171600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20240911 | 171500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20240911 | 171400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20240911 | 171300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20240911 | 171200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20240911 | 171100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20240911 | 171000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20240911 | 170900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20240911 | 170800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20240911 | 170700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20240911 | 170600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20240911 | 170500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20240911 | 170400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20240911 | 170300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20240911 | 170200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20240911 | 170100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20240911 | 170000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20240911 | 165900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20240911 | 165800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20240911 | 165700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20240911 | 165600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 4019 |
| 183 | 20240911 | 165500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20240911 | 165400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20240911 | 165300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20240911 | 165200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20240911 | 165100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20240911 | 165000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20240911 | 164900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20240911 | 164800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20240911 | 164700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20240911 | 164600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20240911 | 164500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20240911 | 164400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20240911 | 164300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20240911 | 164200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20240911 | 164100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20240911 | 164000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20240911 | 163900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20240911 | 163800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20240911 | 163700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20240911 | 163600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20240911 | 163500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20240911 | 163400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20240911 | 163300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20240911 | 163200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20240911 | 163100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20240911 | 163000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20240911 | 162900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20240911 | 162800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20240911 | 162700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20240911 | 162600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 4019 |
| 213 | 20240911 | 162500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20240911 | 162400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20240911 | 162300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20240911 | 162200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20240911 | 162100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20240911 | 162000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20240911 | 161900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20240911 | 161800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20240911 | 161700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20240911 | 161600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20240911 | 161500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20240911 | 161400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20240911 | 161300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20240911 | 161200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20240911 | 161100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20240911 | 161000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20240911 | 160900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20240911 | 160800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20240911 | 160700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20240911 | 160600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20240911 | 160500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20240911 | 160400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20240911 | 160300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20240911 | 160200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20240911 | 160100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20240911 | 160000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20240911 | 155900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20240911 | 155800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20240911 | 155700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20240911 | 155600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 4019 |
| 243 | 20240911 | 155500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20240911 | 155400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20240911 | 155300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 246 | 20240911 | 155200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 247 | 20240911 | 155100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 248 | 20240911 | 155000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 249 | 20240911 | 154900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 250 | 20240911 | 154800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 251 | 20240911 | 154700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 252 | 20240911 | 154600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 253 | 20240911 | 154500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 254 | 20240911 | 154400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 255 | 20240911 | 154300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 256 | 20240911 | 154200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 257 | 20240911 | 154100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 258 | 20240911 | 154000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 259 | 20240911 | 153900 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 260 | 20240911 | 153800 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 261 | 20240911 | 153700 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 262 | 20240911 | 153600 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 263 | 20240911 | 153500 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 264 | 20240911 | 153400 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 265 | 20240911 | 153300 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 266 | 20240911 | 153200 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 267 | 20240911 | 153100 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 268 | 20240911 | 153000 | 8939712800 | 21300 | 21300 | 21300 | 21300 | 4019 |
| 269 | 20240911 | 152900 | 8854108100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 270 | 20240911 | 152800 | 8854108100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 271 | 20240911 | 152700 | 8854108100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 272 | 20240911 | 152600 | 8854108100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 273 | 20240911 | 152500 | 8854108100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 274 | 20240911 | 152400 | 8854108100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 275 | 20240911 | 152300 | 8854108100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 276 | 20240911 | 152200 | 8854108100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 277 | 20240911 | 152100 | 8854108100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 278 | 20240911 | 152000 | 8854108100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 279 | 20240911 | 151900 | 8854108100 | 21300 | 21300 | 21350 | 21250 | 169 |
| 280 | 20240911 | 151800 | 8850508500 | 21350 | 21350 | 21350 | 21300 | 786 |
| 281 | 20240911 | 151700 | 8833761500 | 21400 | 21400 | 21400 | 21350 | 104 |
| 282 | 20240911 | 151600 | 8831537100 | 21300 | 21300 | 21400 | 21300 | 399 |
| 283 | 20240911 | 151500 | 8823021200 | 21350 | 21300 | 21350 | 21300 | 795 |
| 284 | 20240911 | 151400 | 8806060150 | 21250 | 21250 | 21300 | 21250 | 689 |
| 285 | 20240911 | 151300 | 8791407850 | 21250 | 21200 | 21300 | 21200 | 1214 |
| 286 | 20240911 | 151200 | 8765651600 | 21150 | 21200 | 21350 | 21150 | 2288 |
| 287 | 20240911 | 151100 | 8717143400 | 21200 | 21250 | 21350 | 21200 | 1862 |
| 288 | 20240911 | 151000 | 8677583250 | 21250 | 21250 | 21300 | 21250 | 761 |
| 289 | 20240911 | 150900 | 8661402650 | 21250 | 21200 | 21350 | 21200 | 801 |
| 290 | 20240911 | 150800 | 8644345400 | 21200 | 21250 | 21350 | 21200 | 361 |
| 291 | 20240911 | 150700 | 8636664450 | 21250 | 21250 | 21350 | 21200 | 555 |
| 292 | 20240911 | 150600 | 8624869200 | 21250 | 21300 | 21350 | 21250 | 369 |
| 293 | 20240911 | 150500 | 8617015600 | 21350 | 21350 | 21350 | 21300 | 913 |
| 294 | 20240911 | 150400 | 8597558050 | 21350 | 21400 | 21450 | 21250 | 3446 |
| 295 | 20240911 | 150300 | 8524116450 | 21450 | 21500 | 21550 | 21400 | 2111 |
| 296 | 20240911 | 150200 | 8478839650 | 21500 | 21550 | 21600 | 21500 | 302 |
| 297 | 20240911 | 150100 | 8472339150 | 21650 | 21650 | 21650 | 21550 | 1724 |
| 298 | 20240911 | 150000 | 8435064450 | 21650 | 21700 | 21750 | 21600 | 1651 |
| 299 | 20240911 | 145900 | 8399318400 | 21700 | 21600 | 21750 | 21600 | 1922 |
| 300 | 20240911 | 145800 | 8357741600 | 21600 | 21600 | 21600 | 21600 | 83 |
| 301 | 20240911 | 145700 | 8355948800 | 21550 | 21550 | 21550 | 21550 | 10 |
| 302 | 20240911 | 145600 | 8355733300 | 21600 | 21600 | 21600 | 21500 | 1907 |
| 303 | 20240911 | 145500 | 8314656450 | 21650 | 21650 | 21650 | 21650 | 17 |
| 304 | 20240911 | 145400 | 8314288400 | 21700 | 21700 | 21700 | 21700 | 1 |
| 305 | 20240911 | 145300 | 8314266700 | 21700 | 21750 | 21750 | 21650 | 630 |
| 306 | 20240911 | 145200 | 8300612800 | 21750 | 21700 | 21750 | 21700 | 366 |
| 307 | 20240911 | 145100 | 8292663200 | 21700 | 21650 | 21700 | 21650 | 328 |
| 308 | 20240911 | 145000 | 8285557300 | 21700 | 21600 | 21700 | 21600 | 19 |
| 309 | 20240911 | 144900 | 8285145950 | 21700 | 21650 | 21700 | 21650 | 55 |
| 310 | 20240911 | 144800 | 8283954700 | 21650 | 21650 | 21700 | 21650 | 880 |
| 311 | 20240911 | 144700 | 8264896750 | 21600 | 21550 | 21600 | 21550 | 129 |
| 312 | 20240911 | 144600 | 8262110400 | 21600 | 21600 | 21600 | 21550 | 50 |
| 313 | 20240911 | 144500 | 8261032550 | 21600 | 21700 | 21700 | 21600 | 425 |
| 314 | 20240911 | 144400 | 8251850350 | 21700 | 21650 | 21700 | 21650 | 522 |
| 315 | 20240911 | 144300 | 8240539200 | 21650 | 21750 | 21800 | 21600 | 522 |
| 316 | 20240911 | 144200 | 8229233100 | 21800 | 21600 | 21800 | 21600 | 861 |
| 317 | 20240911 | 144100 | 8210558850 | 21550 | 21500 | 21550 | 21500 | 1337 |
| 318 | 20240911 | 144000 | 8181770400 | 21500 | 21500 | 21500 | 21450 | 220 |
| 319 | 20240911 | 143900 | 8177051000 | 21450 | 21500 | 21500 | 21450 | 314 |
| 320 | 20240911 | 143800 | 8170300500 | 21450 | 21400 | 21500 | 21400 | 243 |
| 321 | 20240911 | 143700 | 8165082450 | 21500 | 21450 | 21500 | 21450 | 53 |
| 322 | 20240911 | 143600 | 8163945450 | 21500 | 21500 | 21500 | 21500 | 71 |
| 323 | 20240911 | 143500 | 8162418950 | 21500 | 21400 | 21500 | 21400 | 16 |
| 324 | 20240911 | 143400 | 8162075950 | 21500 | 21400 | 21500 | 21400 | 63 |
| 325 | 20240911 | 143300 | 8160722450 | 21450 | 21400 | 21500 | 21400 | 464 |
| 326 | 20240911 | 143200 | 8150783350 | 21400 | 21400 | 21450 | 21350 | 1257 |
| 327 | 20240911 | 143100 | 8123864000 | 21300 | 21300 | 21400 | 21300 | 64 |
| 328 | 20240911 | 143000 | 8122500500 | 21300 | 21300 | 21400 | 21300 | 1205 |
| 329 | 20240911 | 142900 | 8096822600 | 21300 | 21350 | 21400 | 21250 | 1390 |
| 330 | 20240911 | 142800 | 8067187750 | 21400 | 21500 | 21500 | 21400 | 1166 |
| 331 | 20240911 | 142700 | 8042234550 | 21450 | 21550 | 21550 | 21450 | 439 |
| 332 | 20240911 | 142600 | 8032812850 | 21500 | 21550 | 21550 | 21500 | 513 |
| 333 | 20240911 | 142500 | 8021781100 | 21550 | 21500 | 21550 | 21450 | 317 |
| 334 | 20240911 | 142400 | 8014966650 | 21500 | 21500 | 21500 | 21500 | 68 |
| 335 | 20240911 | 142300 | 8013504650 | 21450 | 21450 | 21500 | 21450 | 112 |
| 336 | 20240911 | 142200 | 8011102150 | 21450 | 21500 | 21500 | 21450 | 13 |
| 337 | 20240911 | 142100 | 8010823200 | 21500 | 21500 | 21550 | 21450 | 1533 |
| 338 | 20240911 | 142000 | 7977902100 | 21550 | 21550 | 21550 | 21450 | 366 |
| 339 | 20240911 | 141900 | 7970036750 | 21500 | 21500 | 21550 | 21500 | 1147 |
| 340 | 20240911 | 141800 | 7945376100 | 21600 | 21600 | 21600 | 21600 | 95 |
| 341 | 20240911 | 141700 | 7943324100 | 21600 | 21600 | 21600 | 21500 | 755 |
| 342 | 20240911 | 141600 | 7927091100 | 21500 | 21600 | 21600 | 21500 | 1743 |
| 343 | 20240911 | 141500 | 7889615800 | 21600 | 21550 | 21600 | 21500 | 730 |
| 344 | 20240911 | 141400 | 7873888700 | 21550 | 21600 | 21600 | 21550 | 119 |
| 345 | 20240911 | 141300 | 7871322750 | 21600 | 21600 | 21600 | 21600 | 118 |
| 346 | 20240911 | 141200 | 7868773950 | 21600 | 21550 | 21600 | 21550 | 222 |
| 347 | 20240911 | 141100 | 7863989400 | 21550 | 21550 | 21600 | 21450 | 3658 |
| 348 | 20240911 | 141000 | 7785282900 | 21550 | 21600 | 21600 | 21550 | 263 |
| 349 | 20240911 | 140900 | 7779615200 | 21550 | 21600 | 21650 | 21550 | 1026 |
| 350 | 20240911 | 140800 | 7757463500 | 21600 | 21700 | 21700 | 21600 | 3379 |
| 351 | 20240911 | 140700 | 7684420550 | 21700 | 21700 | 21700 | 21650 | 340 |
| 352 | 20240911 | 140600 | 7677045050 | 21700 | 21800 | 21800 | 21700 | 273 |
| 353 | 20240911 | 140500 | 7671118950 | 21800 | 21800 | 21800 | 21800 | 109 |
| 354 | 20240911 | 140400 | 7668742750 | 21800 | 21700 | 21800 | 21700 | 1596 |
| 355 | 20240911 | 140300 | 7634012850 | 21650 | 21700 | 21700 | 21650 | 557 |
| 356 | 20240911 | 140200 | 7621946050 | 21750 | 21700 | 21750 | 21650 | 378 |
| 357 | 20240911 | 140100 | 7613744000 | 21700 | 21700 | 21750 | 21650 | 1208 |
| 358 | 20240911 | 140000 | 7587517950 | 21750 | 21650 | 21750 | 21650 | 766 |
| 359 | 20240911 | 135900 | 7570909650 | 21650 | 21800 | 21800 | 21650 | 2841 |
| 360 | 20240911 | 135800 | 7509236350 | 21800 | 21800 | 21800 | 21800 | 102 |
| 361 | 20240911 | 135700 | 7507012750 | 21800 | 21800 | 21850 | 21800 | 899 |
| 362 | 20240911 | 135600 | 7487404500 | 21800 | 21850 | 21850 | 21800 | 290 |
| 363 | 20240911 | 135500 | 7481077750 | 21850 | 21800 | 21850 | 21800 | 4 |
| 364 | 20240911 | 135400 | 7480990400 | 21850 | 21800 | 21850 | 21800 | 307 |
| 365 | 20240911 | 135300 | 7474297700 | 21800 | 21750 | 21800 | 21750 | 574 |
| 366 | 20240911 | 135200 | 7461785650 | 21800 | 21750 | 21800 | 21750 | 203 |
| 367 | 20240911 | 135100 | 7457370250 | 21700 | 21750 | 21750 | 21700 | 843 |
| 368 | 20240911 | 135000 | 7439042300 | 21750 | 21800 | 21800 | 21750 | 126 |
| 369 | 20240911 | 134900 | 7436300550 | 21800 | 21800 | 21800 | 21750 | 153 |
| 370 | 20240911 | 134800 | 7432970150 | 21800 | 22050 | 22050 | 21700 | 3424 |
| 371 | 20240911 | 134700 | 7358100850 | 22000 | 21900 | 22050 | 21900 | 2417 |
| 372 | 20240911 | 134600 | 7305007600 | 21850 | 21800 | 21850 | 21800 | 893 |
| 373 | 20240911 | 134500 | 7285520250 | 21850 | 21650 | 21850 | 21650 | 1177 |
| 374 | 20240911 | 134400 | 7259926200 | 21650 | 21700 | 21750 | 21650 | 1867 |
| 375 | 20240911 | 134300 | 7219471800 | 21750 | 21700 | 21750 | 21700 | 662 |
| 376 | 20240911 | 134200 | 7205077500 | 21700 | 21700 | 21700 | 21650 | 1877 |
| 377 | 20240911 | 134100 | 7164408300 | 21700 | 21700 | 21700 | 21700 | 1320 |
| 378 | 20240911 | 134000 | 7135764300 | 21700 | 21750 | 21750 | 21700 | 1172 |
| 379 | 20240911 | 133900 | 7110328950 | 21750 | 21700 | 21750 | 21700 | 703 |
| 380 | 20240911 | 133800 | 7095045100 | 21700 | 21700 | 21750 | 21700 | 420 |
| 381 | 20240911 | 133700 | 7085927150 | 21700 | 21750 | 21800 | 21700 | 810 |
| 382 | 20240911 | 133600 | 7068311150 | 21800 | 21900 | 21900 | 21750 | 1750 |
| 383 | 20240911 | 133500 | 7030164600 | 21950 | 22050 | 22050 | 21950 | 1617 |
| 384 | 20240911 | 133400 | 6994573850 | 22050 | 22000 | 22100 | 22000 | 2750 |
| 385 | 20240911 | 133300 | 6933938650 | 22050 | 22050 | 22150 | 22050 | 1979 |
| 386 | 20240911 | 133200 | 6890242950 | 22050 | 22050 | 22100 | 22050 | 1102 |
| 387 | 20240911 | 133100 | 6865920050 | 22000 | 22100 | 22100 | 22000 | 4998 |
| 388 | 20240911 | 133000 | 6755652450 | 22150 | 21900 | 22150 | 21900 | 2909 |
| 389 | 20240911 | 132900 | 6691572250 | 21850 | 21900 | 21950 | 21850 | 1570 |
| 390 | 20240911 | 132800 | 6657198300 | 21850 | 21750 | 21950 | 21750 | 3914 |
| 391 | 20240911 | 132700 | 6571833900 | 21750 | 21700 | 21750 | 21700 | 105 |
| 392 | 20240911 | 132600 | 6569555200 | 21750 | 21700 | 21750 | 21700 | 21 |
| 393 | 20240911 | 132500 | 6569099450 | 21750 | 21750 | 21750 | 21700 | 344 |
| 394 | 20240911 | 132400 | 6561631000 | 21650 | 21650 | 21650 | 21600 | 7927 |
| 395 | 20240911 | 132300 | 6390016450 | 21650 | 21700 | 21700 | 21600 | 562 |
| 396 | 20240911 | 132200 | 6377843150 | 21700 | 21650 | 21700 | 21600 | 451 |
| 397 | 20240911 | 132100 | 6368096650 | 21650 | 21650 | 21700 | 21600 | 1332 |
| 398 | 20240911 | 132000 | 6339245450 | 21650 | 21650 | 21650 | 21650 | 3703 |
| 399 | 20240911 | 131900 | 6259075500 | 21650 | 21750 | 21750 | 21650 | 1882 |
| 400 | 20240911 | 131800 | 6218252950 | 21750 | 21800 | 21850 | 21750 | 2243 |
| 401 | 20240911 | 131700 | 6169445500 | 21850 | 21800 | 21850 | 21750 | 249 |
| 402 | 20240911 | 131600 | 6164018150 | 21850 | 21800 | 21850 | 21800 | 461 |
| 403 | 20240911 | 131500 | 6153968300 | 21800 | 21800 | 21800 | 21750 | 870 |
| 404 | 20240911 | 131400 | 6135010800 | 21800 | 21850 | 21850 | 21800 | 1290 |
| 405 | 20240911 | 131300 | 6106888250 | 21850 | 21850 | 21900 | 21850 | 565 |
| 406 | 20240911 | 131200 | 6094541550 | 21900 | 21850 | 21900 | 21850 | 78 |
| 407 | 20240911 | 131100 | 6092837150 | 21950 | 21900 | 21950 | 21850 | 1850 |
| 408 | 20240911 | 131000 | 6052356700 | 21900 | 21900 | 21900 | 21850 | 647 |
| 409 | 20240911 | 130900 | 6038187450 | 21900 | 21900 | 21950 | 21850 | 652 |
| 410 | 20240911 | 130800 | 6023907800 | 21900 | 21950 | 21950 | 21850 | 1056 |
| 411 | 20240911 | 130700 | 6000781150 | 21950 | 21950 | 21950 | 21900 | 132 |
| 412 | 20240911 | 130600 | 5997883800 | 21950 | 21900 | 21950 | 21900 | 292 |
| 413 | 20240911 | 130500 | 5991488950 | 21900 | 21900 | 21900 | 21850 | 128 |
| 414 | 20240911 | 130400 | 5988690750 | 21850 | 21900 | 21950 | 21850 | 762 |
| 415 | 20240911 | 130300 | 5972008050 | 21950 | 22000 | 22000 | 21900 | 53 |
| 416 | 20240911 | 130200 | 5970844950 | 22000 | 21900 | 22000 | 21900 | 429 |
| 417 | 20240911 | 130100 | 5961437300 | 21900 | 21850 | 21900 | 21850 | 305 |
| 418 | 20240911 | 130000 | 5954772700 | 21800 | 21850 | 21850 | 21800 | 678 |
| 419 | 20240911 | 125900 | 5939990950 | 21850 | 21850 | 21950 | 21850 | 1394 |
| 420 | 20240911 | 125800 | 5909523950 | 21850 | 21950 | 21950 | 21850 | 2490 |
| 421 | 20240911 | 125700 | 5855034900 | 21950 | 21950 | 21950 | 21900 | 158 |
| 422 | 20240911 | 125600 | 5851570700 | 21900 | 21950 | 21950 | 21900 | 16 |
| 423 | 20240911 | 125500 | 5851220250 | 21950 | 21900 | 21950 | 21900 | 81 |
| 424 | 20240911 | 125400 | 5849443800 | 22000 | 22000 | 22000 | 21950 | 81 |
| 425 | 20240911 | 125300 | 5847661850 | 21950 | 22000 | 22000 | 21950 | 1208 |
| 426 | 20240911 | 125200 | 5821095950 | 22000 | 22000 | 22000 | 21950 | 439 |
| 427 | 20240911 | 125100 | 5811447600 | 22000 | 22000 | 22000 | 21950 | 418 |
| 428 | 20240911 | 125000 | 5802256600 | 22000 | 22000 | 22000 | 21950 | 120 |
| 429 | 20240911 | 124900 | 5799617750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 430 | 20240911 | 124800 | 5799617750 | 21950 | 21900 | 22000 | 21900 | 116 |
| 431 | 20240911 | 124700 | 5797071000 | 21950 | 21950 | 21950 | 21900 | 78 |
| 432 | 20240911 | 124600 | 5795360900 | 21950 | 22000 | 22000 | 21950 | 702 |
| 433 | 20240911 | 124500 | 5779936900 | 22000 | 21950 | 22000 | 21950 | 286 |
| 434 | 20240911 | 124400 | 5773653500 | 21950 | 21900 | 21950 | 21900 | 104 |
| 435 | 20240911 | 124300 | 5771375800 | 21900 | 21900 | 21900 | 21850 | 515 |
| 436 | 20240911 | 124200 | 5760115750 | 21950 | 21900 | 21950 | 21850 | 542 |
| 437 | 20240911 | 124100 | 5748246250 | 21900 | 21900 | 21900 | 21850 | 192 |
| 438 | 20240911 | 124000 | 5744044500 | 21900 | 21900 | 21900 | 21850 | 1655 |
| 439 | 20240911 | 123900 | 5707807000 | 21950 | 22000 | 22100 | 21950 | 1298 |
| 440 | 20240911 | 123800 | 5679218400 | 22050 | 21950 | 22050 | 21950 | 2987 |
| 441 | 20240911 | 123700 | 5613487650 | 21950 | 21850 | 21950 | 21850 | 546 |
| 442 | 20240911 | 123600 | 5601531000 | 21800 | 21750 | 21800 | 21750 | 664 |
| 443 | 20240911 | 123500 | 5587064300 | 21800 | 21700 | 21850 | 21550 | 7257 |
| 444 | 20240911 | 123400 | 5429778250 | 21700 | 21750 | 21850 | 21700 | 4196 |
| 445 | 20240911 | 123300 | 5338425550 | 21750 | 21800 | 21850 | 21750 | 2590 |
| 446 | 20240911 | 123200 | 5281963400 | 21800 | 21900 | 21900 | 21800 | 1571 |
| 447 | 20240911 | 123100 | 5247636800 | 21900 | 21900 | 21900 | 21900 | 661 |
| 448 | 20240911 | 123000 | 5233160900 | 21900 | 22100 | 22100 | 21900 | 4881 |
| 449 | 20240911 | 122900 | 5125848850 | 22100 | 22100 | 22150 | 22100 | 750 |
| 450 | 20240911 | 122800 | 5109268100 | 22100 | 22100 | 22150 | 22100 | 350 |
| 451 | 20240911 | 122700 | 5101521550 | 22100 | 22100 | 22150 | 22100 | 2282 |
| 452 | 20240911 | 122600 | 5051080600 | 22100 | 22250 | 22250 | 22100 | 1949 |
| 453 | 20240911 | 122500 | 5007916950 | 22250 | 22250 | 22250 | 22200 | 2911 |
| 454 | 20240911 | 122400 | 4943229100 | 22250 | 22300 | 22350 | 22250 | 1935 |
| 455 | 20240911 | 122300 | 4900158600 | 22350 | 22150 | 22350 | 22150 | 4150 |
| 456 | 20240911 | 122200 | 4807857650 | 22150 | 22250 | 22250 | 22150 | 890 |
| 457 | 20240911 | 122100 | 4788098950 | 22250 | 22200 | 22250 | 22150 | 2857 |
| 458 | 20240911 | 122000 | 4724587650 | 22200 | 22200 | 22200 | 22100 | 944 |
| 459 | 20240911 | 121900 | 4703670150 | 22200 | 22150 | 22200 | 22050 | 1025 |
| 460 | 20240911 | 121800 | 4681012600 | 22150 | 22050 | 22250 | 22000 | 3434 |
| 461 | 20240911 | 121700 | 4605086400 | 22050 | 22000 | 22050 | 21950 | 1219 |
| 462 | 20240911 | 121600 | 4578264650 | 21950 | 22050 | 22150 | 21950 | 7014 |
| 463 | 20240911 | 121500 | 4423907850 | 22100 | 22300 | 22300 | 22100 | 4885 |
| 464 | 20240911 | 121400 | 4315533400 | 22300 | 22400 | 22400 | 22250 | 6001 |
| 465 | 20240911 | 121300 | 4181639600 | 22450 | 22400 | 22550 | 22350 | 5829 |
| 466 | 20240911 | 121200 | 4050913450 | 22400 | 22600 | 22600 | 22350 | 8440 |
| 467 | 20240911 | 121100 | 3860965550 | 22650 | 22650 | 22750 | 22600 | 8182 |
| 468 | 20240911 | 121000 | 3675537600 | 22650 | 22650 | 22800 | 22400 | 22043 |
| 469 | 20240911 | 120900 | 3177999850 | 22700 | 22300 | 22700 | 22300 | 10983 |
| 470 | 20240911 | 120800 | 2930630950 | 22400 | 22350 | 22450 | 22300 | 3261 |
| 471 | 20240911 | 120700 | 2857759350 | 22450 | 22250 | 22450 | 22250 | 6867 |
| 472 | 20240911 | 120600 | 2703995700 | 22300 | 22200 | 22350 | 22100 | 3302 |
| 473 | 20240911 | 120500 | 2630384350 | 22200 | 22250 | 22350 | 22150 | 4208 |
| 474 | 20240911 | 120400 | 2536718000 | 22250 | 22250 | 22350 | 22200 | 6479 |
| 475 | 20240911 | 120300 | 2392487450 | 22300 | 22250 | 22400 | 22150 | 10568 |
| 476 | 20240911 | 120200 | 2157177300 | 22250 | 22150 | 22250 | 22150 | 2253 |
| 477 | 20240911 | 120100 | 2107175400 | 22150 | 22100 | 22150 | 22050 | 1825 |
| 478 | 20240911 | 120000 | 2066866750 | 22100 | 22200 | 22200 | 22050 | 5119 |
| 479 | 20240911 | 115900 | 1953609500 | 22150 | 22050 | 22200 | 22050 | 3657 |
| 480 | 20240911 | 115800 | 1872711650 | 22050 | 22050 | 22100 | 22050 | 1079 |
| 481 | 20240911 | 115700 | 1848918750 | 22100 | 22100 | 22150 | 22000 | 2316 |
| 482 | 20240911 | 115600 | 1797740250 | 22100 | 22000 | 22100 | 22000 | 1438 |
| 483 | 20240911 | 115500 | 1766009050 | 21950 | 21900 | 22000 | 21900 | 428 |
| 484 | 20240911 | 115400 | 1756614350 | 22000 | 22000 | 22000 | 21950 | 644 |
| 485 | 20240911 | 115300 | 1742475800 | 22000 | 21950 | 22000 | 21850 | 134 |
| 486 | 20240911 | 115200 | 1739535800 | 21950 | 21950 | 21950 | 21950 | 8 |
| 487 | 20240911 | 115100 | 1739360200 | 21950 | 21850 | 21950 | 21850 | 1063 |
| 488 | 20240911 | 115000 | 1716087850 | 21850 | 22050 | 22050 | 21850 | 2377 |
| 489 | 20240911 | 114900 | 1663958850 | 22050 | 22150 | 22150 | 22000 | 1176 |
| 490 | 20240911 | 114800 | 1638025300 | 22150 | 22150 | 22150 | 22100 | 2271 |
| 491 | 20240911 | 114700 | 1587831250 | 22150 | 22150 | 22200 | 22100 | 1455 |
| 492 | 20240911 | 114600 | 1555610800 | 22150 | 22200 | 22200 | 22050 | 2424 |
| 493 | 20240911 | 114500 | 1502022400 | 22200 | 22050 | 22250 | 22050 | 5374 |
| 494 | 20240911 | 114400 | 1383084000 | 22100 | 22050 | 22100 | 21950 | 925 |
| 495 | 20240911 | 114300 | 1362699600 | 22050 | 22100 | 22100 | 21950 | 1732 |
| 496 | 20240911 | 114200 | 1324516350 | 22100 | 21800 | 22100 | 21800 | 10833 |
| 497 | 20240911 | 114100 | 1086807500 | 21750 | 21750 | 21750 | 21750 | 486 |
| 498 | 20240911 | 114000 | 1076237000 | 21800 | 21750 | 21800 | 21700 | 402 |
| 499 | 20240911 | 113900 | 1067504800 | 21800 | 21800 | 21800 | 21750 | 400 |
| 500 | 20240911 | 113800 | 1058787050 | 21750 | 21800 | 21800 | 21750 | 1791 |
| 501 | 20240911 | 113700 | 1019743850 | 21750 | 21700 | 21750 | 21700 | 1893 |
| 502 | 20240911 | 113600 | 978625600 | 21700 | 21600 | 21700 | 21600 | 277 |
| 503 | 20240911 | 113500 | 972633500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 504 | 20240911 | 113400 | 972633500 | 21650 | 21650 | 21650 | 21650 | 100 |
| 505 | 20240911 | 113300 | 970468500 | 21650 | 21650 | 21650 | 21600 | 569 |
| 506 | 20240911 | 113200 | 958149700 | 21650 | 21600 | 21650 | 21600 | 112 |
| 507 | 20240911 | 113100 | 955725900 | 21650 | 21650 | 21650 | 21650 | 20 |
| 508 | 20240911 | 113000 | 955292900 | 21600 | 21600 | 21600 | 21600 | 137 |
| 509 | 20240911 | 112900 | 952333700 | 21600 | 21550 | 21600 | 21550 | 61 |
| 510 | 20240911 | 112800 | 951019100 | 21550 | 21550 | 21550 | 21550 | 4 |
| 511 | 20240911 | 112700 | 950932900 | 21550 | 21550 | 21550 | 21550 | 47 |
| 512 | 20240911 | 112600 | 949920050 | 21650 | 21600 | 21650 | 21600 | 125 |
| 513 | 20240911 | 112500 | 947218800 | 21600 | 21600 | 21600 | 21600 | 100 |
| 514 | 20240911 | 112400 | 945058800 | 21700 | 21650 | 21700 | 21650 | 1612 |
| 515 | 20240911 | 112300 | 910083900 | 21650 | 21500 | 21650 | 21500 | 1010 |
| 516 | 20240911 | 112200 | 888237300 | 21500 | 21500 | 21500 | 21500 | 32 |
| 517 | 20240911 | 112100 | 887549300 | 21550 | 21550 | 21550 | 21550 | 161 |
| 518 | 20240911 | 112000 | 884079750 | 21550 | 21500 | 21550 | 21500 | 50 |
| 519 | 20240911 | 111900 | 883002300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 520 | 20240911 | 111800 | 883002300 | 21500 | 21500 | 21500 | 21500 | 232 |
| 521 | 20240911 | 111700 | 878014300 | 21450 | 21500 | 21500 | 21450 | 32 |
| 522 | 20240911 | 111600 | 877327800 | 21500 | 21500 | 21500 | 21450 | 249 |
| 523 | 20240911 | 111500 | 871985700 | 21500 | 21450 | 21500 | 21450 | 135 |
| 524 | 20240911 | 111400 | 869089750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 525 | 20240911 | 111300 | 869089750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 526 | 20240911 | 111200 | 869089750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 527 | 20240911 | 111100 | 869089750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 528 | 20240911 | 111000 | 869089750 | 21400 | 21400 | 21400 | 21400 | 156 |
| 529 | 20240911 | 110900 | 865751350 | 21350 | 21350 | 21350 | 21350 | 33 |
| 530 | 20240911 | 110800 | 865046800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 531 | 20240911 | 110700 | 865046800 | 21350 | 21350 | 21350 | 21350 | 505 |
| 532 | 20240911 | 110600 | 854265050 | 21350 | 21350 | 21350 | 21350 | 2 |
| 533 | 20240911 | 110500 | 854222350 | 21350 | 21350 | 21350 | 21350 | 1 |
| 534 | 20240911 | 110400 | 854201000 | 21350 | 21350 | 21350 | 21350 | 8 |
| 535 | 20240911 | 110300 | 854030200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 536 | 20240911 | 110200 | 854030200 | 21350 | 21350 | 21350 | 21350 | 23 |
| 537 | 20240911 | 110100 | 853539150 | 21350 | 21350 | 21350 | 21350 | 1 |
| 538 | 20240911 | 110000 | 853517800 | 21350 | 21350 | 21350 | 21350 | 1 |
| 539 | 20240911 | 105900 | 853496450 | 21350 | 21350 | 21350 | 21350 | 2 |
| 540 | 20240911 | 105800 | 853453750 | 21350 | 21350 | 21350 | 21350 | 1 |
| 541 | 20240911 | 105700 | 853432400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 542 | 20240911 | 105600 | 853432400 | 21350 | 21300 | 21350 | 21250 | 1038 |
| 543 | 20240911 | 105500 | 831359850 | 21350 | 21350 | 21350 | 21350 | 434 |
| 544 | 20240911 | 105400 | 822093950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 545 | 20240911 | 105300 | 822093950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 546 | 20240911 | 105200 | 822093950 | 21350 | 21350 | 21350 | 21350 | 1 |
| 547 | 20240911 | 105100 | 822072600 | 21350 | 21350 | 21350 | 21350 | 20 |
| 548 | 20240911 | 105000 | 821645600 | 21300 | 21300 | 21300 | 21300 | 2 |
| 549 | 20240911 | 104900 | 821603000 | 21350 | 21400 | 21400 | 21350 | 61 |
| 550 | 20240911 | 104800 | 820300400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 551 | 20240911 | 104700 | 820300400 | 21450 | 21450 | 21450 | 21450 | 3 |
| 552 | 20240911 | 104600 | 820236050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 553 | 20240911 | 104500 | 820236050 | 21400 | 21350 | 21400 | 21350 | 160 |
| 554 | 20240911 | 104400 | 816819550 | 21350 | 21350 | 21350 | 21350 | 277 |
| 555 | 20240911 | 104300 | 810905600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 556 | 20240911 | 104200 | 810905600 | 21250 | 21250 | 21250 | 21250 | 1 |
| 557 | 20240911 | 104100 | 810884350 | 21300 | 21300 | 21300 | 21300 | 252 |
| 558 | 20240911 | 104000 | 805516750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 559 | 20240911 | 103900 | 805516750 | 21300 | 21300 | 21300 | 21300 | 168 |
| 560 | 20240911 | 103800 | 801938350 | 21300 | 21300 | 21300 | 21300 | 57 |
| 561 | 20240911 | 103700 | 800724250 | 21300 | 21300 | 21300 | 21300 | 80 |
| 562 | 20240911 | 103600 | 799020250 | 21300 | 21300 | 21300 | 21300 | 44 |
| 563 | 20240911 | 103500 | 798083050 | 21300 | 21300 | 21350 | 21300 | 68 |
| 564 | 20240911 | 103400 | 796631450 | 21250 | 21350 | 21550 | 21250 | 2665 |
| 565 | 20240911 | 103300 | 739885250 | 21400 | 21500 | 21500 | 21400 | 2455 |
| 566 | 20240911 | 103200 | 687209500 | 21600 | 21500 | 21600 | 21500 | 3 |
| 567 | 20240911 | 103100 | 687144900 | 21600 | 21600 | 21600 | 21600 | 1000 |
| 568 | 20240911 | 103000 | 665544900 | 21600 | 21600 | 21600 | 21600 | 1 |
| 569 | 20240911 | 102900 | 665523300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 570 | 20240911 | 102800 | 665523300 | 21600 | 21500 | 21600 | 21500 | 3 |
| 571 | 20240911 | 102700 | 665458700 | 21500 | 21550 | 21550 | 21500 | 125 |
| 572 | 20240911 | 102600 | 662765900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 573 | 20240911 | 102500 | 662765900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 574 | 20240911 | 102400 | 662765900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 575 | 20240911 | 102300 | 662765900 | 21600 | 21550 | 21600 | 21550 | 11 |
| 576 | 20240911 | 102200 | 662528800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 577 | 20240911 | 102100 | 662528800 | 21600 | 21600 | 21600 | 21600 | 14 |
| 578 | 20240911 | 102000 | 662226400 | 21600 | 21650 | 21700 | 21600 | 277 |
| 579 | 20240911 | 101900 | 656233550 | 21700 | 21700 | 21700 | 21700 | 2 |
| 580 | 20240911 | 101800 | 656190150 | 21750 | 21700 | 21750 | 21650 | 143 |
| 581 | 20240911 | 101700 | 653087200 | 21700 | 21700 | 21700 | 21650 | 93 |
| 582 | 20240911 | 101600 | 651073650 | 21750 | 21750 | 21750 | 21750 | 1037 |
| 583 | 20240911 | 101500 | 628518900 | 21700 | 21700 | 21700 | 21700 | 200 |
| 584 | 20240911 | 101400 | 624178900 | 21650 | 21600 | 21650 | 21600 | 156 |
| 585 | 20240911 | 101300 | 620805400 | 21600 | 21600 | 21600 | 21500 | 153 |
| 586 | 20240911 | 101200 | 617500900 | 21500 | 21600 | 21600 | 21500 | 150 |
| 587 | 20240911 | 101100 | 614265900 | 21500 | 21500 | 21500 | 21500 | 607 |
| 588 | 20240911 | 101000 | 601215400 | 21500 | 21650 | 21650 | 21500 | 488 |
| 589 | 20240911 | 100900 | 590694900 | 21650 | 21650 | 21650 | 21650 | 21 |
| 590 | 20240911 | 100800 | 590240250 | 21650 | 21650 | 21650 | 21650 | 1 |
| 591 | 20240911 | 100700 | 590218600 | 21650 | 21600 | 21650 | 21600 | 56 |
| 592 | 20240911 | 100600 | 589007200 | 21600 | 21550 | 21600 | 21550 | 278 |
| 593 | 20240911 | 100500 | 583015200 | 21550 | 21500 | 21550 | 21450 | 711 |
| 594 | 20240911 | 100400 | 567733550 | 21450 | 21500 | 21500 | 21450 | 286 |
| 595 | 20240911 | 100300 | 561585900 | 21550 | 21550 | 21550 | 21550 | 1220 |
| 596 | 20240911 | 100200 | 535294900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 597 | 20240911 | 100100 | 535294900 | 21650 | 21600 | 21650 | 21600 | 383 |
| 598 | 20240911 | 100000 | 527022050 | 21650 | 21650 | 21650 | 21650 | 12 |
| 599 | 20240911 | 095900 | 526762250 | 21650 | 21650 | 21650 | 21650 | 65 |
| 600 | 20240911 | 095800 | 525355000 | 21650 | 21650 | 21650 | 21650 | 3 |
| 601 | 20240911 | 095700 | 525290050 | 21650 | 21600 | 21650 | 21600 | 426 |
| 602 | 20240911 | 095600 | 516088400 | 21600 | 21650 | 21650 | 21600 | 110 |
| 603 | 20240911 | 095500 | 513707400 | 21650 | 21650 | 21650 | 21650 | 28 |
| 604 | 20240911 | 095400 | 513101200 | 21650 | 21600 | 21700 | 21600 | 34 |
| 605 | 20240911 | 095300 | 512363700 | 21600 | 21650 | 21650 | 21600 | 3 |
| 606 | 20240911 | 095200 | 512298800 | 21700 | 21700 | 21700 | 21600 | 611 |
| 607 | 20240911 | 095100 | 499044600 | 21800 | 21750 | 21800 | 21750 | 107 |
| 608 | 20240911 | 095000 | 496712150 | 21750 | 21600 | 21750 | 21600 | 2664 |
| 609 | 20240911 | 094900 | 438779500 | 21700 | 21650 | 21700 | 21650 | 19 |
| 610 | 20240911 | 094800 | 438368100 | 21700 | 21700 | 21700 | 21700 | 1 |
| 611 | 20240911 | 094700 | 438346400 | 21700 | 21650 | 21700 | 21650 | 497 |
| 612 | 20240911 | 094600 | 427586250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 613 | 20240911 | 094500 | 427586250 | 21700 | 21650 | 21700 | 21650 | 335 |
| 614 | 20240911 | 094400 | 420333450 | 21700 | 21650 | 21700 | 21650 | 101 |
| 615 | 20240911 | 094300 | 418146700 | 21750 | 21750 | 21750 | 21700 | 3 |
| 616 | 20240911 | 094200 | 418081500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 617 | 20240911 | 094100 | 418081500 | 21750 | 21700 | 21750 | 21700 | 7 |
| 618 | 20240911 | 094000 | 417929550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 619 | 20240911 | 093900 | 417929550 | 21700 | 21750 | 21750 | 21700 | 5 |
| 620 | 20240911 | 093800 | 417820950 | 21750 | 21750 | 21750 | 21700 | 19 |
| 621 | 20240911 | 093700 | 417408450 | 21700 | 21700 | 21700 | 21700 | 50 |
| 622 | 20240911 | 093600 | 416323450 | 21750 | 21700 | 21750 | 21700 | 3 |
| 623 | 20240911 | 093500 | 416258250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 624 | 20240911 | 093400 | 416258250 | 21800 | 21800 | 21800 | 21700 | 672 |
| 625 | 20240911 | 093300 | 401654500 | 21800 | 21750 | 21800 | 21750 | 778 |
| 626 | 20240911 | 093200 | 384732950 | 21750 | 21700 | 21750 | 21700 | 441 |
| 627 | 20240911 | 093100 | 375163200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 628 | 20240911 | 093000 | 375163200 | 21700 | 21650 | 21700 | 21650 | 820 |
| 629 | 20240911 | 092900 | 357406900 | 21650 | 21600 | 21650 | 21600 | 45 |
| 630 | 20240911 | 092800 | 356434800 | 21650 | 21650 | 21650 | 21650 | 0 |
| 631 | 20240911 | 092700 | 356434800 | 21650 | 21650 | 21700 | 21650 | 208 |
| 632 | 20240911 | 092600 | 351929800 | 21700 | 21700 | 21700 | 21700 | 276 |
| 633 | 20240911 | 092500 | 345940600 | 21750 | 21750 | 21800 | 21700 | 370 |
| 634 | 20240911 | 092400 | 337888050 | 21750 | 21700 | 21750 | 21700 | 818 |
| 635 | 20240911 | 092300 | 320097700 | 21700 | 21650 | 21700 | 21600 | 2138 |
| 636 | 20240911 | 092200 | 273846250 | 21650 | 21650 | 21650 | 21650 | 48 |
| 637 | 20240911 | 092100 | 272807050 | 21600 | 21550 | 21650 | 21550 | 711 |
| 638 | 20240911 | 092000 | 257461300 | 21600 | 21550 | 21600 | 21550 | 42 |
| 639 | 20240911 | 091900 | 256555850 | 21500 | 21500 | 21600 | 21500 | 132 |
| 640 | 20240911 | 091800 | 253715850 | 21500 | 21550 | 21550 | 21500 | 123 |
| 641 | 20240911 | 091700 | 251066150 | 21550 | 21550 | 21550 | 21550 | 30 |
| 642 | 20240911 | 091600 | 250419650 | 21600 | 21550 | 21600 | 21550 | 73 |
| 643 | 20240911 | 091500 | 248845100 | 21650 | 21650 | 21700 | 21600 | 569 |
| 644 | 20240911 | 091400 | 236538650 | 21750 | 21700 | 21750 | 21700 | 249 |
| 645 | 20240911 | 091300 | 231133500 | 21750 | 21750 | 21750 | 21750 | 73 |
| 646 | 20240911 | 091200 | 229545750 | 21750 | 21650 | 21750 | 21650 | 1531 |
| 647 | 20240911 | 091100 | 196297800 | 21650 | 21600 | 21750 | 21600 | 1414 |
| 648 | 20240911 | 091000 | 165611200 | 21550 | 21600 | 21650 | 21550 | 104 |
| 649 | 20240911 | 090900 | 163361000 | 21650 | 21550 | 21650 | 21550 | 1024 |
| 650 | 20240911 | 090800 | 141259500 | 21550 | 21550 | 21600 | 21550 | 422 |
| 651 | 20240911 | 090700 | 132150600 | 21550 | 21550 | 21600 | 21550 | 129 |
| 652 | 20240911 | 090600 | 129368150 | 21450 | 21550 | 21600 | 21450 | 273 |
| 653 | 20240911 | 090500 | 123476700 | 21550 | 21500 | 21550 | 21500 | 514 |
| 654 | 20240911 | 090400 | 112406300 | 21500 | 21500 | 21550 | 21450 | 2386 |
| 655 | 20240911 | 090300 | 61101150 | 21500 | 21350 | 21500 | 21350 | 1696 |
| 656 | 20240911 | 090200 | 24796350 | 21350 | 21350 | 21350 | 21350 | 9 |
| 657 | 20240911 | 090100 | 24604200 | 21400 | 21350 | 21400 | 21350 | 598 |
| 658 | 20240911 | 090000 | 11832850 | 21200 | 21150 | 21200 | 21150 | 559 |