35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 200700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 1581 |
| 3 | 20240910 | 200600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20240910 | 200500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20240910 | 200400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20240910 | 200300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20240910 | 200200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20240910 | 200100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20240910 | 200000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20240910 | 195900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20240910 | 195800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20240910 | 195700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20240910 | 195600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20240910 | 195500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20240910 | 195400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20240910 | 195300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20240910 | 195200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20240910 | 195100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20240910 | 195000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20240910 | 194900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20240910 | 194800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20240910 | 194700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20240910 | 194600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20240910 | 194500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20240910 | 194400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20240910 | 194300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20240910 | 194200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20240910 | 194100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20240910 | 194000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20240910 | 193900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20240910 | 193800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20240910 | 193700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 1581 |
| 33 | 20240910 | 193600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20240910 | 193500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20240910 | 193400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20240910 | 193300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20240910 | 193200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20240910 | 193100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20240910 | 193000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20240910 | 192900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20240910 | 192800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20240910 | 192700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20240910 | 192600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20240910 | 192500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20240910 | 192400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20240910 | 192300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20240910 | 192200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20240910 | 192100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20240910 | 192000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20240910 | 191900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20240910 | 191800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20240910 | 191700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20240910 | 191600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20240910 | 191500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20240910 | 191400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20240910 | 191300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20240910 | 191200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20240910 | 191100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20240910 | 191000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20240910 | 190900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20240910 | 190800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20240910 | 190700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 1581 |
| 63 | 20240910 | 190600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20240910 | 190500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20240910 | 190400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20240910 | 190300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20240910 | 190200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20240910 | 190100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20240910 | 190000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20240910 | 185900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20240910 | 185800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20240910 | 185700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20240910 | 185600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20240910 | 185500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20240910 | 185400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20240910 | 185300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20240910 | 185200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20240910 | 185100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20240910 | 185000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20240910 | 184900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20240910 | 184800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20240910 | 184700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20240910 | 184600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20240910 | 184500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20240910 | 184400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20240910 | 184300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20240910 | 184200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20240910 | 184100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20240910 | 184000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20240910 | 183900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20240910 | 183800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20240910 | 183700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 1581 |
| 93 | 20240910 | 183600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20240910 | 183500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20240910 | 183400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20240910 | 183300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20240910 | 183200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20240910 | 183100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20240910 | 183000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20240910 | 182900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20240910 | 182800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20240910 | 182700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20240910 | 182600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20240910 | 182500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20240910 | 182400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20240910 | 182300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20240910 | 182200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20240910 | 182100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20240910 | 182000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20240910 | 181900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20240910 | 181800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20240910 | 181700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20240910 | 181600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20240910 | 181500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20240910 | 181400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20240910 | 181300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20240910 | 181200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20240910 | 181100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20240910 | 181000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20240910 | 180900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20240910 | 180800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20240910 | 180700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 1581 |
| 123 | 20240910 | 180600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20240910 | 180500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20240910 | 180400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20240910 | 180300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20240910 | 180200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20240910 | 180100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20240910 | 180000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20240910 | 175900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20240910 | 175800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20240910 | 175700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20240910 | 175600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20240910 | 175500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20240910 | 175400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20240910 | 175300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20240910 | 175200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20240910 | 175100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20240910 | 175000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20240910 | 174900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20240910 | 174800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20240910 | 174700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20240910 | 174600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20240910 | 174500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20240910 | 174400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20240910 | 174300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20240910 | 174200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20240910 | 174100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20240910 | 174000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20240910 | 173900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20240910 | 173800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20240910 | 173700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 1581 |
| 153 | 20240910 | 173600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20240910 | 173500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20240910 | 173400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20240910 | 173300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20240910 | 173200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20240910 | 173100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20240910 | 173000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20240910 | 172900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20240910 | 172800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20240910 | 172700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20240910 | 172600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20240910 | 172500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20240910 | 172400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20240910 | 172300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20240910 | 172200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20240910 | 172100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20240910 | 172000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20240910 | 171900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20240910 | 171800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20240910 | 171700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20240910 | 171600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20240910 | 171500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20240910 | 171400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20240910 | 171300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20240910 | 171200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20240910 | 171100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20240910 | 171000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20240910 | 170900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20240910 | 170800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20240910 | 170700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 1581 |
| 183 | 20240910 | 170600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20240910 | 170500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20240910 | 170400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20240910 | 170300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20240910 | 170200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20240910 | 170100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20240910 | 170000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20240910 | 165900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20240910 | 165800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20240910 | 165700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20240910 | 165600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20240910 | 165500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240910 | 165400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20240910 | 165300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20240910 | 165200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20240910 | 165100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20240910 | 165000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20240910 | 164900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20240910 | 164800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20240910 | 164700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20240910 | 164600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20240910 | 164500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20240910 | 164400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20240910 | 164300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20240910 | 164200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20240910 | 164100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20240910 | 164000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20240910 | 163900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20240910 | 163800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20240910 | 163700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 1581 |
| 213 | 20240910 | 163600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20240910 | 163500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20240910 | 163400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20240910 | 163300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20240910 | 163200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20240910 | 163100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20240910 | 163000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20240910 | 162900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20240910 | 162800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20240910 | 162700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20240910 | 162600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20240910 | 162500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20240910 | 162400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20240910 | 162300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20240910 | 162200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20240910 | 162100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20240910 | 162000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20240910 | 161900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20240910 | 161800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20240910 | 161700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20240910 | 161600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20240910 | 161500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20240910 | 161400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20240910 | 161300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20240910 | 161200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20240910 | 161100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20240910 | 161000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20240910 | 160900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20240910 | 160800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20240910 | 160700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 1581 |
| 243 | 20240910 | 160600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 244 | 20240910 | 160500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 245 | 20240910 | 160400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 246 | 20240910 | 160300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 247 | 20240910 | 160200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 248 | 20240910 | 160100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 249 | 20240910 | 160000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 250 | 20240910 | 155900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 251 | 20240910 | 155800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 252 | 20240910 | 155700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 253 | 20240910 | 155600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 254 | 20240910 | 155500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 255 | 20240910 | 155400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 256 | 20240910 | 155300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 257 | 20240910 | 155200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 258 | 20240910 | 155100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 259 | 20240910 | 155000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 260 | 20240910 | 154900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 261 | 20240910 | 154800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 262 | 20240910 | 154700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 263 | 20240910 | 154600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 264 | 20240910 | 154500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 265 | 20240910 | 154400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 266 | 20240910 | 154300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 267 | 20240910 | 154200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 268 | 20240910 | 154100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 269 | 20240910 | 154000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 270 | 20240910 | 153900 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 271 | 20240910 | 153800 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 272 | 20240910 | 153700 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 1581 |
| 273 | 20240910 | 153600 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 274 | 20240910 | 153500 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 275 | 20240910 | 153400 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 276 | 20240910 | 153300 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 277 | 20240910 | 153200 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 278 | 20240910 | 153100 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 279 | 20240910 | 153000 | 5873580550 | 43750 | 43750 | 43750 | 43750 | 1581 |
| 280 | 20240910 | 152900 | 5804411800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 281 | 20240910 | 152800 | 5804411800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 282 | 20240910 | 152700 | 5804411800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 283 | 20240910 | 152600 | 5804411800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 284 | 20240910 | 152500 | 5804411800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 285 | 20240910 | 152400 | 5804411800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 286 | 20240910 | 152300 | 5804411800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 287 | 20240910 | 152200 | 5804411800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 288 | 20240910 | 152100 | 5804411800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 289 | 20240910 | 152000 | 5804411800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 290 | 20240910 | 151900 | 5804411800 | 44000 | 43750 | 44000 | 43750 | 590 |
| 291 | 20240910 | 151800 | 5778568650 | 43750 | 43800 | 44000 | 43750 | 663 |
| 292 | 20240910 | 151700 | 5749544850 | 43850 | 44000 | 44000 | 43850 | 83 |
| 293 | 20240910 | 151600 | 5745899100 | 43850 | 43950 | 44000 | 43850 | 272 |
| 294 | 20240910 | 151500 | 5733966250 | 43900 | 43900 | 43900 | 43900 | 420 |
| 295 | 20240910 | 151400 | 5715528250 | 43900 | 44000 | 44000 | 43900 | 67 |
| 296 | 20240910 | 151300 | 5712586850 | 43850 | 43700 | 44000 | 43700 | 569 |
| 297 | 20240910 | 151200 | 5687626950 | 43750 | 43900 | 43900 | 43750 | 78 |
| 298 | 20240910 | 151100 | 5684211700 | 43900 | 43850 | 43900 | 43850 | 15 |
| 299 | 20240910 | 151000 | 5683553250 | 43900 | 43800 | 43900 | 43800 | 54 |
| 300 | 20240910 | 150900 | 5681185150 | 43800 | 43850 | 43900 | 43800 | 121 |
| 301 | 20240910 | 150800 | 5675883650 | 43900 | 43850 | 43900 | 43850 | 31 |
| 302 | 20240910 | 150700 | 5674523600 | 43850 | 43850 | 43850 | 43850 | 261 |
| 303 | 20240910 | 150600 | 5663078750 | 43850 | 43900 | 43900 | 43850 | 119 |
| 304 | 20240910 | 150500 | 5657859900 | 43850 | 43850 | 43900 | 43850 | 232 |
| 305 | 20240910 | 150400 | 5647686550 | 43900 | 43900 | 43900 | 43850 | 70 |
| 306 | 20240910 | 150300 | 5644614900 | 44000 | 43950 | 44000 | 43900 | 46 |
| 307 | 20240910 | 150200 | 5642592850 | 43900 | 44000 | 44000 | 43900 | 156 |
| 308 | 20240910 | 150100 | 5635737900 | 43950 | 44000 | 44000 | 43950 | 17 |
| 309 | 20240910 | 150000 | 5634990050 | 44000 | 44000 | 44000 | 44000 | 10 |
| 310 | 20240910 | 145900 | 5634550050 | 44000 | 44000 | 44100 | 44000 | 104 |
| 311 | 20240910 | 145800 | 5629969950 | 43950 | 44200 | 44200 | 43950 | 65 |
| 312 | 20240910 | 145700 | 5627106650 | 44100 | 44200 | 44200 | 44050 | 165 |
| 313 | 20240910 | 145600 | 5619826250 | 44100 | 44100 | 44200 | 44050 | 74 |
| 314 | 20240910 | 145500 | 5616564100 | 44200 | 44150 | 44200 | 44050 | 100 |
| 315 | 20240910 | 145400 | 5612149600 | 43900 | 44100 | 44100 | 43900 | 46 |
| 316 | 20240910 | 145300 | 5610129000 | 43900 | 44100 | 44100 | 43900 | 37 |
| 317 | 20240910 | 145200 | 5608501800 | 44100 | 43850 | 44100 | 43850 | 445 |
| 318 | 20240910 | 145100 | 5588962800 | 43900 | 43850 | 43900 | 43850 | 246 |
| 319 | 20240910 | 145000 | 5578171400 | 43950 | 43900 | 43950 | 43700 | 934 |
| 320 | 20240910 | 144900 | 5537290350 | 43950 | 44000 | 44000 | 43950 | 447 |
| 321 | 20240910 | 144800 | 5517634400 | 44050 | 44200 | 44200 | 44000 | 35 |
| 322 | 20240910 | 144700 | 5516092500 | 44250 | 43950 | 44250 | 43950 | 19 |
| 323 | 20240910 | 144600 | 5515255000 | 43950 | 44050 | 44050 | 43950 | 231 |
| 324 | 20240910 | 144500 | 5505095600 | 43950 | 44250 | 44300 | 43950 | 1127 |
| 325 | 20240910 | 144400 | 5455400700 | 44250 | 44300 | 44300 | 44250 | 31 |
| 326 | 20240910 | 144300 | 5454028000 | 44300 | 44250 | 44300 | 44250 | 40 |
| 327 | 20240910 | 144200 | 5452256150 | 44250 | 44300 | 44350 | 44250 | 543 |
| 328 | 20240910 | 144100 | 5428223050 | 44300 | 44350 | 44350 | 44300 | 234 |
| 329 | 20240910 | 144000 | 5417855150 | 44350 | 44400 | 44400 | 44250 | 459 |
| 330 | 20240910 | 143900 | 5397507600 | 44400 | 44400 | 44400 | 44400 | 66 |
| 331 | 20240910 | 143800 | 5394577200 | 44450 | 44350 | 44450 | 44350 | 223 |
| 332 | 20240910 | 143700 | 5384686950 | 44350 | 44500 | 44500 | 44350 | 161 |
| 333 | 20240910 | 143600 | 5377535500 | 44500 | 44500 | 44500 | 44500 | 219 |
| 334 | 20240910 | 143500 | 5367790000 | 44550 | 44500 | 44550 | 44500 | 30 |
| 335 | 20240910 | 143400 | 5366454900 | 44400 | 44450 | 44550 | 44350 | 274 |
| 336 | 20240910 | 143300 | 5354286300 | 44350 | 44500 | 44550 | 44350 | 350 |
| 337 | 20240910 | 143200 | 5338749200 | 44500 | 44450 | 44650 | 44450 | 72 |
| 338 | 20240910 | 143100 | 5335545350 | 44450 | 44650 | 44650 | 44400 | 536 |
| 339 | 20240910 | 143000 | 5311730000 | 44500 | 44500 | 44500 | 44450 | 893 |
| 340 | 20240910 | 142900 | 5272010550 | 44500 | 44700 | 44700 | 44500 | 1093 |
| 341 | 20240910 | 142800 | 5223355700 | 44700 | 44650 | 44700 | 44600 | 95 |
| 342 | 20240910 | 142700 | 5219117900 | 44650 | 44600 | 44650 | 44600 | 89 |
| 343 | 20240910 | 142600 | 5215145550 | 44550 | 44700 | 44700 | 44550 | 203 |
| 344 | 20240910 | 142500 | 5206076800 | 44700 | 44650 | 44750 | 44650 | 130 |
| 345 | 20240910 | 142400 | 5200265200 | 44650 | 44700 | 44700 | 44650 | 79 |
| 346 | 20240910 | 142300 | 5196737500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 347 | 20240910 | 142200 | 5196737500 | 44700 | 44700 | 44700 | 44700 | 17 |
| 348 | 20240910 | 142100 | 5195977600 | 44700 | 44700 | 44700 | 44700 | 6 |
| 349 | 20240910 | 142000 | 5195709400 | 44700 | 44700 | 44700 | 44650 | 147 |
| 350 | 20240910 | 141900 | 5189139900 | 44650 | 44700 | 44700 | 44650 | 320 |
| 351 | 20240910 | 141800 | 5174836400 | 44700 | 44700 | 44700 | 44600 | 279 |
| 352 | 20240910 | 141700 | 5162365900 | 44700 | 44700 | 44700 | 44600 | 798 |
| 353 | 20240910 | 141600 | 5126736650 | 44700 | 44700 | 44700 | 44650 | 263 |
| 354 | 20240910 | 141500 | 5114984600 | 44750 | 44650 | 44750 | 44650 | 158 |
| 355 | 20240910 | 141400 | 5107921250 | 44650 | 44650 | 44650 | 44650 | 17 |
| 356 | 20240910 | 141300 | 5107162200 | 44650 | 44650 | 44650 | 44650 | 17 |
| 357 | 20240910 | 141200 | 5106403150 | 44650 | 44700 | 44700 | 44650 | 3 |
| 358 | 20240910 | 141100 | 5106269100 | 44700 | 44750 | 44750 | 44700 | 33 |
| 359 | 20240910 | 141000 | 5104793100 | 44750 | 44700 | 44750 | 44700 | 329 |
| 360 | 20240910 | 140900 | 5090074300 | 44550 | 44700 | 44700 | 44550 | 26 |
| 361 | 20240910 | 140800 | 5088913950 | 44700 | 44600 | 44700 | 44550 | 111 |
| 362 | 20240910 | 140700 | 5083967400 | 44600 | 44550 | 44600 | 44550 | 31 |
| 363 | 20240910 | 140600 | 5082585200 | 44550 | 44600 | 44600 | 44550 | 147 |
| 364 | 20240910 | 140500 | 5076036200 | 44700 | 44700 | 44750 | 44700 | 155 |
| 365 | 20240910 | 140400 | 5069105600 | 44550 | 44700 | 44700 | 44550 | 25 |
| 366 | 20240910 | 140300 | 5067991100 | 44700 | 44600 | 44700 | 44500 | 289 |
| 367 | 20240910 | 140200 | 5055120950 | 44600 | 44650 | 44650 | 44600 | 251 |
| 368 | 20240910 | 140100 | 5043926250 | 44650 | 44650 | 44750 | 44650 | 131 |
| 369 | 20240910 | 140000 | 5038076500 | 44800 | 44700 | 44800 | 44700 | 179 |
| 370 | 20240910 | 135900 | 5030065800 | 44700 | 44700 | 44700 | 44700 | 11 |
| 371 | 20240910 | 135800 | 5029574100 | 44700 | 44700 | 44700 | 44700 | 73 |
| 372 | 20240910 | 135700 | 5026311000 | 44600 | 44600 | 44600 | 44550 | 544 |
| 373 | 20240910 | 135600 | 5002073600 | 44600 | 44600 | 44600 | 44600 | 16 |
| 374 | 20240910 | 135500 | 5001360000 | 44600 | 44550 | 44750 | 44550 | 164 |
| 375 | 20240910 | 135400 | 4994030750 | 44600 | 44600 | 44600 | 44550 | 90 |
| 376 | 20240910 | 135300 | 4990019450 | 44600 | 44600 | 44600 | 44600 | 9 |
| 377 | 20240910 | 135200 | 4989618050 | 44600 | 44550 | 44700 | 44550 | 31 |
| 378 | 20240910 | 135100 | 4988235750 | 44700 | 44700 | 44700 | 44700 | 23 |
| 379 | 20240910 | 135000 | 4987207650 | 44550 | 44750 | 44900 | 44550 | 618 |
| 380 | 20240910 | 134900 | 4959556550 | 44850 | 44800 | 44850 | 44800 | 94 |
| 381 | 20240910 | 134800 | 4955342300 | 44850 | 44850 | 44850 | 44850 | 52 |
| 382 | 20240910 | 134700 | 4953010100 | 44850 | 44650 | 44850 | 44650 | 20 |
| 383 | 20240910 | 134600 | 4952115100 | 44700 | 44900 | 44900 | 44700 | 357 |
| 384 | 20240910 | 134500 | 4936125800 | 44900 | 44850 | 44900 | 44850 | 644 |
| 385 | 20240910 | 134400 | 4907221350 | 44850 | 44800 | 44850 | 44650 | 272 |
| 386 | 20240910 | 134300 | 4895037800 | 44800 | 44850 | 44850 | 44650 | 342 |
| 387 | 20240910 | 134200 | 4879707150 | 44850 | 44700 | 44850 | 44700 | 296 |
| 388 | 20240910 | 134100 | 4866443350 | 44750 | 44800 | 44800 | 44750 | 33 |
| 389 | 20240910 | 134000 | 4864965950 | 44800 | 44800 | 44850 | 44650 | 493 |
| 390 | 20240910 | 133900 | 4842858650 | 44800 | 44600 | 44800 | 44600 | 809 |
| 391 | 20240910 | 133800 | 4806649550 | 44550 | 44500 | 44550 | 44500 | 646 |
| 392 | 20240910 | 133700 | 4777885750 | 44500 | 44450 | 44500 | 44450 | 87 |
| 393 | 20240910 | 133600 | 4774017750 | 44450 | 44500 | 44500 | 44450 | 69 |
| 394 | 20240910 | 133500 | 4770950550 | 44550 | 44500 | 44550 | 44500 | 225 |
| 395 | 20240910 | 133400 | 4760935200 | 44500 | 44500 | 44500 | 44450 | 43 |
| 396 | 20240910 | 133300 | 4759021750 | 44500 | 44550 | 44550 | 44500 | 14 |
| 397 | 20240910 | 133200 | 4758398150 | 44550 | 44500 | 44550 | 44500 | 18 |
| 398 | 20240910 | 133100 | 4757597100 | 44500 | 44500 | 44500 | 44500 | 6 |
| 399 | 20240910 | 133000 | 4757330100 | 44550 | 44400 | 44550 | 44400 | 285 |
| 400 | 20240910 | 132900 | 4744637600 | 44400 | 44450 | 44450 | 44400 | 459 |
| 401 | 20240910 | 132800 | 4724253400 | 44450 | 44550 | 44550 | 44400 | 898 |
| 402 | 20240910 | 132700 | 4684312350 | 44500 | 44600 | 44600 | 44500 | 545 |
| 403 | 20240910 | 132600 | 4660014350 | 44600 | 44700 | 44700 | 44600 | 42 |
| 404 | 20240910 | 132500 | 4658139750 | 44800 | 44650 | 44800 | 44650 | 180 |
| 405 | 20240910 | 132400 | 4650079950 | 44600 | 44600 | 44600 | 44550 | 74 |
| 406 | 20240910 | 132300 | 4646779650 | 44600 | 44600 | 44600 | 44600 | 90 |
| 407 | 20240910 | 132200 | 4642765650 | 44600 | 44650 | 44800 | 44600 | 256 |
| 408 | 20240910 | 132100 | 4631343000 | 44650 | 44750 | 44750 | 44650 | 51 |
| 409 | 20240910 | 132000 | 4629062950 | 44900 | 44650 | 44900 | 44650 | 193 |
| 410 | 20240910 | 131900 | 4620407450 | 44600 | 44800 | 44800 | 44600 | 26 |
| 411 | 20240910 | 131800 | 4619244700 | 44850 | 44650 | 44850 | 44600 | 377 |
| 412 | 20240910 | 131700 | 4602428900 | 44600 | 44750 | 44750 | 44600 | 526 |
| 413 | 20240910 | 131600 | 4578941050 | 44750 | 44900 | 44900 | 44750 | 102 |
| 414 | 20240910 | 131500 | 4574375750 | 44950 | 44900 | 45000 | 44700 | 192 |
| 415 | 20240910 | 131400 | 4565751300 | 44700 | 44800 | 44800 | 44700 | 299 |
| 416 | 20240910 | 131300 | 4552375750 | 44800 | 44950 | 44950 | 44800 | 6 |
| 417 | 20240910 | 131200 | 4552106450 | 45000 | 45000 | 45000 | 45000 | 473 |
| 418 | 20240910 | 131100 | 4530821450 | 44950 | 44950 | 44950 | 44950 | 23 |
| 419 | 20240910 | 131000 | 4529787600 | 44850 | 44900 | 45050 | 44800 | 296 |
| 420 | 20240910 | 130900 | 4516474250 | 44900 | 44950 | 44950 | 44900 | 6 |
| 421 | 20240910 | 130800 | 4516204600 | 45000 | 44950 | 45000 | 44950 | 119 |
| 422 | 20240910 | 130700 | 4510855300 | 44950 | 45000 | 45000 | 44950 | 220 |
| 423 | 20240910 | 130600 | 4500956050 | 45050 | 45100 | 45100 | 45050 | 21 |
| 424 | 20240910 | 130500 | 4500009200 | 45100 | 45050 | 45100 | 45050 | 197 |
| 425 | 20240910 | 130400 | 4491128900 | 45100 | 45100 | 45100 | 45100 | 3 |
| 426 | 20240910 | 130300 | 4490993600 | 45100 | 45100 | 45100 | 45100 | 27 |
| 427 | 20240910 | 130200 | 4489775900 | 45100 | 45000 | 45100 | 45000 | 29 |
| 428 | 20240910 | 130100 | 4488468200 | 45000 | 45000 | 45000 | 45000 | 78 |
| 429 | 20240910 | 130000 | 4484958200 | 45000 | 44950 | 45100 | 44950 | 264 |
| 430 | 20240910 | 125900 | 4473069900 | 44950 | 44950 | 44950 | 44950 | 101 |
| 431 | 20240910 | 125800 | 4468529950 | 44900 | 44900 | 44900 | 44900 | 247 |
| 432 | 20240910 | 125700 | 4457439650 | 44950 | 44950 | 44950 | 44900 | 18 |
| 433 | 20240910 | 125600 | 4456630700 | 44950 | 45150 | 45150 | 44950 | 396 |
| 434 | 20240910 | 125500 | 4438812600 | 45150 | 45150 | 45150 | 45150 | 222 |
| 435 | 20240910 | 125400 | 4428789300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 436 | 20240910 | 125300 | 4428789300 | 45000 | 45150 | 45150 | 45000 | 102 |
| 437 | 20240910 | 125200 | 4424193900 | 45100 | 45100 | 45150 | 45050 | 346 |
| 438 | 20240910 | 125100 | 4408581950 | 45100 | 45150 | 45150 | 45100 | 305 |
| 439 | 20240910 | 125000 | 4394825450 | 45150 | 45150 | 45150 | 45050 | 545 |
| 440 | 20240910 | 124900 | 4370221650 | 45150 | 44850 | 45150 | 44850 | 663 |
| 441 | 20240910 | 124800 | 4340353850 | 44800 | 44900 | 44900 | 44750 | 397 |
| 442 | 20240910 | 124700 | 4322566800 | 44900 | 44950 | 44950 | 44900 | 58 |
| 443 | 20240910 | 124600 | 4319962450 | 45000 | 45050 | 45050 | 45000 | 40 |
| 444 | 20240910 | 124500 | 4318161000 | 44950 | 45100 | 45100 | 44900 | 660 |
| 445 | 20240910 | 124400 | 4288449000 | 44950 | 45050 | 45100 | 44950 | 67 |
| 446 | 20240910 | 124300 | 4285431800 | 45050 | 45150 | 45150 | 45050 | 8 |
| 447 | 20240910 | 124200 | 4285070700 | 45150 | 45100 | 45150 | 45100 | 220 |
| 448 | 20240910 | 124100 | 4275145050 | 45100 | 45100 | 45100 | 45100 | 10 |
| 449 | 20240910 | 124000 | 4274694050 | 45100 | 45000 | 45150 | 44950 | 190 |
| 450 | 20240910 | 123900 | 4266131850 | 44900 | 45000 | 45000 | 44900 | 6 |
| 451 | 20240910 | 123800 | 4265861950 | 44850 | 44950 | 44950 | 44850 | 115 |
| 452 | 20240910 | 123700 | 4260703450 | 44850 | 44900 | 44950 | 44850 | 170 |
| 453 | 20240910 | 123600 | 4253070750 | 44900 | 44900 | 45000 | 44900 | 49 |
| 454 | 20240910 | 123500 | 4250869950 | 44900 | 45000 | 45000 | 44900 | 229 |
| 455 | 20240910 | 123400 | 4240569100 | 45000 | 45000 | 45000 | 44950 | 48 |
| 456 | 20240910 | 123300 | 4238411050 | 45050 | 45050 | 45050 | 45050 | 13 |
| 457 | 20240910 | 123200 | 4237825400 | 44950 | 45050 | 45100 | 44950 | 35 |
| 458 | 20240910 | 123100 | 4236249400 | 45100 | 45100 | 45100 | 45100 | 15 |
| 459 | 20240910 | 123000 | 4235572900 | 45100 | 45150 | 45150 | 45100 | 199 |
| 460 | 20240910 | 122900 | 4226588250 | 45100 | 45150 | 45150 | 45100 | 79 |
| 461 | 20240910 | 122800 | 4223022200 | 45100 | 45050 | 45100 | 45050 | 77 |
| 462 | 20240910 | 122700 | 4219550800 | 45050 | 45000 | 45050 | 45000 | 10 |
| 463 | 20240910 | 122600 | 4219100450 | 45050 | 45050 | 45050 | 45050 | 19 |
| 464 | 20240910 | 122500 | 4218244500 | 45050 | 45050 | 45150 | 45050 | 231 |
| 465 | 20240910 | 122400 | 4207823150 | 45000 | 45100 | 45100 | 45000 | 128 |
| 466 | 20240910 | 122300 | 4202063050 | 45000 | 45200 | 45200 | 45000 | 55 |
| 467 | 20240910 | 122200 | 4199584350 | 45100 | 45200 | 45200 | 45100 | 48 |
| 468 | 20240910 | 122100 | 4197418000 | 45200 | 45200 | 45200 | 45200 | 10 |
| 469 | 20240910 | 122000 | 4196966000 | 45250 | 45200 | 45300 | 45200 | 297 |
| 470 | 20240910 | 121900 | 4183519250 | 45150 | 45200 | 45200 | 45100 | 93 |
| 471 | 20240910 | 121800 | 4179318850 | 45300 | 45300 | 45300 | 45300 | 74 |
| 472 | 20240910 | 121700 | 4175966650 | 45300 | 45300 | 45300 | 45300 | 1 |
| 473 | 20240910 | 121600 | 4175921350 | 45350 | 45350 | 45350 | 45350 | 7 |
| 474 | 20240910 | 121500 | 4175603900 | 45000 | 45300 | 45350 | 45000 | 212 |
| 475 | 20240910 | 121400 | 4165999250 | 45300 | 45200 | 45300 | 45200 | 49 |
| 476 | 20240910 | 121300 | 4163780700 | 45200 | 44950 | 45200 | 44950 | 43 |
| 477 | 20240910 | 121200 | 4161841350 | 45000 | 45150 | 45350 | 45000 | 444 |
| 478 | 20240910 | 121100 | 4141841300 | 45100 | 45350 | 45400 | 45100 | 573 |
| 479 | 20240910 | 121000 | 4115932450 | 45350 | 45300 | 45350 | 45300 | 364 |
| 480 | 20240910 | 120900 | 4099432300 | 45300 | 45200 | 45300 | 45200 | 145 |
| 481 | 20240910 | 120800 | 4092871150 | 45200 | 45200 | 45200 | 45200 | 90 |
| 482 | 20240910 | 120700 | 4088803150 | 45250 | 45250 | 45250 | 45250 | 34 |
| 483 | 20240910 | 120600 | 4087264650 | 45300 | 45350 | 45350 | 45300 | 123 |
| 484 | 20240910 | 120500 | 4081689200 | 45400 | 45400 | 45400 | 45400 | 131 |
| 485 | 20240910 | 120400 | 4075741800 | 45400 | 45350 | 45400 | 45350 | 275 |
| 486 | 20240910 | 120300 | 4063267550 | 45350 | 45300 | 45350 | 45250 | 398 |
| 487 | 20240910 | 120200 | 4045224950 | 45300 | 45300 | 45300 | 45200 | 319 |
| 488 | 20240910 | 120100 | 4030774350 | 45300 | 45150 | 45300 | 45150 | 1183 |
| 489 | 20240910 | 120000 | 3977293600 | 45150 | 45150 | 45150 | 45100 | 155 |
| 490 | 20240910 | 115900 | 3970295600 | 45050 | 45150 | 45150 | 45050 | 121 |
| 491 | 20240910 | 115800 | 3964838250 | 45150 | 45100 | 45150 | 45100 | 9 |
| 492 | 20240910 | 115700 | 3964431950 | 45150 | 45100 | 45150 | 45100 | 29 |
| 493 | 20240910 | 115600 | 3963123950 | 45150 | 45150 | 45150 | 45150 | 31 |
| 494 | 20240910 | 115500 | 3961724300 | 45150 | 45150 | 45200 | 45150 | 207 |
| 495 | 20240910 | 115400 | 3952371850 | 45150 | 45150 | 45150 | 45150 | 151 |
| 496 | 20240910 | 115300 | 3945554200 | 45150 | 45150 | 45150 | 45150 | 8 |
| 497 | 20240910 | 115200 | 3945193000 | 45200 | 45200 | 45200 | 45150 | 30 |
| 498 | 20240910 | 115100 | 3943837500 | 45200 | 45200 | 45200 | 45150 | 209 |
| 499 | 20240910 | 115000 | 3934398750 | 45250 | 45200 | 45250 | 45200 | 215 |
| 500 | 20240910 | 114900 | 3924671300 | 45200 | 45200 | 45200 | 45200 | 184 |
| 501 | 20240910 | 114800 | 3916354500 | 45150 | 44900 | 45200 | 44900 | 345 |
| 502 | 20240910 | 114700 | 3900779950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 503 | 20240910 | 114600 | 3900779950 | 44900 | 44900 | 45100 | 44900 | 108 |
| 504 | 20240910 | 114500 | 3895921750 | 44850 | 45100 | 45150 | 44800 | 718 |
| 505 | 20240910 | 114400 | 3863645350 | 45050 | 45000 | 45050 | 45000 | 30 |
| 506 | 20240910 | 114300 | 3862295100 | 45050 | 45100 | 45150 | 45000 | 190 |
| 507 | 20240910 | 114200 | 3853730150 | 45100 | 45150 | 45150 | 45100 | 102 |
| 508 | 20240910 | 114100 | 3849127350 | 45200 | 45250 | 45250 | 45200 | 79 |
| 509 | 20240910 | 114000 | 3845556050 | 45250 | 45150 | 45250 | 45150 | 1006 |
| 510 | 20240910 | 113900 | 3800085150 | 45150 | 45150 | 45150 | 45100 | 71 |
| 511 | 20240910 | 113800 | 3796882500 | 45100 | 45100 | 45150 | 45100 | 38 |
| 512 | 20240910 | 113700 | 3795168650 | 45100 | 45200 | 45200 | 45100 | 44 |
| 513 | 20240910 | 113600 | 3793182650 | 45200 | 45250 | 45250 | 45200 | 212 |
| 514 | 20240910 | 113500 | 3783591600 | 45250 | 45050 | 45250 | 45050 | 225 |
| 515 | 20240910 | 113400 | 3773431900 | 45100 | 45100 | 45100 | 45100 | 184 |
| 516 | 20240910 | 113300 | 3765133500 | 45100 | 45150 | 45150 | 45100 | 31 |
| 517 | 20240910 | 113200 | 3763734150 | 45150 | 45200 | 45200 | 45150 | 41 |
| 518 | 20240910 | 113100 | 3761882150 | 45200 | 45200 | 45250 | 45200 | 580 |
| 519 | 20240910 | 113000 | 3735666050 | 45250 | 45200 | 45250 | 45150 | 252 |
| 520 | 20240910 | 112900 | 3724265750 | 45200 | 45250 | 45250 | 45200 | 30 |
| 521 | 20240910 | 112800 | 3722908950 | 45250 | 45150 | 45250 | 45150 | 618 |
| 522 | 20240910 | 112700 | 3694967000 | 45150 | 45050 | 45200 | 45050 | 114 |
| 523 | 20240910 | 112600 | 3689821050 | 45050 | 45050 | 45050 | 45050 | 5 |
| 524 | 20240910 | 112500 | 3689595800 | 45050 | 44950 | 45100 | 44950 | 479 |
| 525 | 20240910 | 112400 | 3668003250 | 45000 | 44900 | 45000 | 44900 | 6 |
| 526 | 20240910 | 112300 | 3667733550 | 45000 | 44850 | 45000 | 44850 | 246 |
| 527 | 20240910 | 112200 | 3656699350 | 44850 | 44900 | 44950 | 44850 | 309 |
| 528 | 20240910 | 112100 | 3642826650 | 44900 | 44950 | 44950 | 44900 | 109 |
| 529 | 20240910 | 112000 | 3637930100 | 44950 | 45150 | 45200 | 44950 | 217 |
| 530 | 20240910 | 111900 | 3628137400 | 45100 | 45050 | 45100 | 44950 | 57 |
| 531 | 20240910 | 111800 | 3625569250 | 45050 | 45050 | 45050 | 45000 | 145 |
| 532 | 20240910 | 111700 | 3619037350 | 45050 | 45100 | 45100 | 45050 | 50 |
| 533 | 20240910 | 111600 | 3616783700 | 45050 | 45250 | 45250 | 45050 | 196 |
| 534 | 20240910 | 111500 | 3607934650 | 45250 | 45250 | 45300 | 45050 | 514 |
| 535 | 20240910 | 111400 | 3584661200 | 45250 | 44800 | 45300 | 44800 | 373 |
| 536 | 20240910 | 111300 | 3567784900 | 44800 | 45100 | 45100 | 44800 | 832 |
| 537 | 20240910 | 111200 | 3530453150 | 45150 | 45200 | 45200 | 45150 | 62 |
| 538 | 20240910 | 111100 | 3527652100 | 45200 | 45300 | 45400 | 45200 | 578 |
| 539 | 20240910 | 111000 | 3501489350 | 45300 | 45450 | 45450 | 45200 | 132 |
| 540 | 20240910 | 110900 | 3495516350 | 45400 | 45400 | 45450 | 45250 | 335 |
| 541 | 20240910 | 110800 | 3480311600 | 45400 | 45250 | 45400 | 45250 | 818 |
| 542 | 20240910 | 110700 | 3443224850 | 45150 | 45000 | 45150 | 45000 | 73 |
| 543 | 20240910 | 110600 | 3439933200 | 45000 | 44900 | 45000 | 44900 | 260 |
| 544 | 20240910 | 110500 | 3428242950 | 44800 | 44900 | 45000 | 44750 | 1214 |
| 545 | 20240910 | 110400 | 3373800650 | 45000 | 45100 | 45100 | 44900 | 1920 |
| 546 | 20240910 | 110300 | 3287352650 | 45100 | 45350 | 45350 | 45100 | 1653 |
| 547 | 20240910 | 110200 | 3212593550 | 45400 | 45400 | 45400 | 45350 | 359 |
| 548 | 20240910 | 110100 | 3196307500 | 45350 | 45400 | 45500 | 45350 | 1213 |
| 549 | 20240910 | 110000 | 3141170650 | 45450 | 45400 | 45450 | 45400 | 359 |
| 550 | 20240910 | 105900 | 3124863000 | 45400 | 45450 | 45550 | 45400 | 1356 |
| 551 | 20240910 | 105800 | 3063199350 | 45450 | 45250 | 45450 | 45250 | 949 |
| 552 | 20240910 | 105700 | 3020145800 | 45250 | 45200 | 45300 | 45200 | 613 |
| 553 | 20240910 | 105600 | 2992409800 | 45200 | 45150 | 45200 | 45150 | 393 |
| 554 | 20240910 | 105500 | 2974650450 | 45200 | 45250 | 45300 | 45200 | 738 |
| 555 | 20240910 | 105400 | 2941257050 | 45250 | 45250 | 45250 | 45200 | 334 |
| 556 | 20240910 | 105300 | 2926150900 | 45300 | 45300 | 45300 | 45250 | 624 |
| 557 | 20240910 | 105200 | 2897890400 | 45250 | 45200 | 45300 | 45200 | 934 |
| 558 | 20240910 | 105100 | 2855636550 | 45200 | 44950 | 45250 | 44950 | 2350 |
| 559 | 20240910 | 105000 | 2749610700 | 44900 | 44950 | 45000 | 44900 | 389 |
| 560 | 20240910 | 104900 | 2732127800 | 44900 | 44800 | 44900 | 44750 | 448 |
| 561 | 20240910 | 104800 | 2712035800 | 44800 | 44850 | 44850 | 44800 | 991 |
| 562 | 20240910 | 104700 | 2667611150 | 44850 | 44850 | 44900 | 44850 | 687 |
| 563 | 20240910 | 104600 | 2636780600 | 44850 | 44800 | 44900 | 44800 | 202 |
| 564 | 20240910 | 104500 | 2627714500 | 44900 | 44750 | 44950 | 44750 | 377 |
| 565 | 20240910 | 104400 | 2610808250 | 44750 | 44900 | 44900 | 44750 | 851 |
| 566 | 20240910 | 104300 | 2572665400 | 44950 | 44950 | 45000 | 44900 | 1051 |
| 567 | 20240910 | 104200 | 2525376700 | 44950 | 44950 | 45000 | 44950 | 545 |
| 568 | 20240910 | 104100 | 2500864700 | 44950 | 45000 | 45000 | 44950 | 498 |
| 569 | 20240910 | 104000 | 2478472250 | 44950 | 44900 | 45000 | 44800 | 1853 |
| 570 | 20240910 | 103900 | 2395230500 | 44900 | 44850 | 44900 | 44800 | 392 |
| 571 | 20240910 | 103800 | 2377644950 | 44900 | 44850 | 44950 | 44850 | 534 |
| 572 | 20240910 | 103700 | 2353671050 | 44850 | 44850 | 44850 | 44700 | 495 |
| 573 | 20240910 | 103600 | 2331492250 | 44700 | 44900 | 44950 | 44700 | 873 |
| 574 | 20240910 | 103500 | 2292291000 | 44850 | 44550 | 44900 | 44550 | 3837 |
| 575 | 20240910 | 103400 | 2120975000 | 44500 | 44400 | 44500 | 44400 | 963 |
| 576 | 20240910 | 103300 | 2078135550 | 44450 | 44400 | 44450 | 44400 | 150 |
| 577 | 20240910 | 103200 | 2071472250 | 44450 | 44500 | 44500 | 44450 | 201 |
| 578 | 20240910 | 103100 | 2062530100 | 44500 | 44500 | 44550 | 44500 | 302 |
| 579 | 20240910 | 103000 | 2049081150 | 44500 | 44400 | 44500 | 44400 | 866 |
| 580 | 20240910 | 102900 | 2010582400 | 44450 | 44500 | 44600 | 44450 | 2172 |
| 581 | 20240910 | 102800 | 1913814400 | 44500 | 44300 | 44500 | 44300 | 960 |
| 582 | 20240910 | 102700 | 1871164600 | 44300 | 44250 | 44400 | 44250 | 1049 |
| 583 | 20240910 | 102600 | 1824671300 | 44250 | 44200 | 44300 | 44200 | 321 |
| 584 | 20240910 | 102500 | 1810451850 | 44200 | 44300 | 44350 | 44200 | 853 |
| 585 | 20240910 | 102400 | 1772657200 | 44250 | 44250 | 44350 | 44200 | 1149 |
| 586 | 20240910 | 102300 | 1721784000 | 44250 | 44100 | 44250 | 44050 | 720 |
| 587 | 20240910 | 102200 | 1689975750 | 44050 | 44100 | 44100 | 44000 | 583 |
| 588 | 20240910 | 102100 | 1664317100 | 44150 | 44100 | 44150 | 44100 | 446 |
| 589 | 20240910 | 102000 | 1644644250 | 44100 | 44000 | 44150 | 44000 | 651 |
| 590 | 20240910 | 101900 | 1615932050 | 44000 | 44000 | 44000 | 44000 | 4 |
| 591 | 20240910 | 101800 | 1615756050 | 44000 | 44050 | 44050 | 44000 | 71 |
| 592 | 20240910 | 101700 | 1612629450 | 44050 | 44000 | 44100 | 44000 | 1725 |
| 593 | 20240910 | 101600 | 1536675550 | 43900 | 43950 | 44000 | 43850 | 284 |
| 594 | 20240910 | 101500 | 1524215550 | 43950 | 43700 | 44000 | 43700 | 1493 |
| 595 | 20240910 | 101400 | 1458762050 | 43700 | 43700 | 43700 | 43700 | 5 |
| 596 | 20240910 | 101300 | 1458543550 | 43700 | 43700 | 43700 | 43700 | 45 |
| 597 | 20240910 | 101200 | 1456577050 | 43650 | 43500 | 43700 | 43500 | 270 |
| 598 | 20240910 | 101100 | 1444816500 | 43450 | 43400 | 43450 | 43400 | 385 |
| 599 | 20240910 | 101000 | 1428102050 | 43300 | 43150 | 43400 | 43150 | 463 |
| 600 | 20240910 | 100900 | 1408083050 | 43150 | 43300 | 43350 | 43150 | 545 |
| 601 | 20240910 | 100800 | 1384528250 | 43400 | 43350 | 43400 | 43300 | 61 |
| 602 | 20240910 | 100700 | 1381885250 | 43300 | 43400 | 43400 | 43300 | 348 |
| 603 | 20240910 | 100600 | 1366802800 | 43400 | 43350 | 43400 | 43350 | 219 |
| 604 | 20240910 | 100500 | 1357306000 | 43350 | 43450 | 43450 | 43350 | 343 |
| 605 | 20240910 | 100400 | 1342420450 | 43400 | 43500 | 43500 | 43400 | 137 |
| 606 | 20240910 | 100300 | 1336467500 | 43450 | 43400 | 43550 | 43400 | 24 |
| 607 | 20240910 | 100200 | 1335422650 | 43550 | 43500 | 43550 | 43450 | 185 |
| 608 | 20240910 | 100100 | 1327373200 | 43550 | 43600 | 43650 | 43550 | 67 |
| 609 | 20240910 | 100000 | 1324454750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 610 | 20240910 | 095900 | 1324454750 | 43450 | 43650 | 43650 | 43450 | 53 |
| 611 | 20240910 | 095800 | 1322148050 | 43650 | 43600 | 43650 | 43600 | 44 |
| 612 | 20240910 | 095700 | 1320228100 | 43600 | 43550 | 43650 | 43550 | 112 |
| 613 | 20240910 | 095600 | 1315345750 | 43600 | 43650 | 43650 | 43600 | 46 |
| 614 | 20240910 | 095500 | 1313339550 | 43650 | 43450 | 43650 | 43450 | 76 |
| 615 | 20240910 | 095400 | 1310026450 | 43500 | 43450 | 43500 | 43450 | 123 |
| 616 | 20240910 | 095300 | 1304678250 | 43450 | 43350 | 43450 | 43350 | 17 |
| 617 | 20240910 | 095200 | 1303941000 | 43350 | 43450 | 43450 | 43350 | 120 |
| 618 | 20240910 | 095100 | 1298734850 | 43400 | 43450 | 43450 | 43400 | 18 |
| 619 | 20240910 | 095000 | 1297953450 | 43400 | 43500 | 43500 | 43400 | 23 |
| 620 | 20240910 | 094900 | 1296955150 | 43300 | 43400 | 43400 | 43300 | 69 |
| 621 | 20240910 | 094800 | 1293965900 | 43350 | 43450 | 43450 | 43350 | 53 |
| 622 | 20240910 | 094700 | 1291666450 | 43350 | 43350 | 43450 | 43350 | 94 |
| 623 | 20240910 | 094600 | 1287590950 | 43300 | 43300 | 43350 | 43300 | 35 |
| 624 | 20240910 | 094500 | 1286074500 | 43300 | 43350 | 43350 | 43300 | 28 |
| 625 | 20240910 | 094400 | 1284861400 | 43350 | 43400 | 43450 | 43350 | 124 |
| 626 | 20240910 | 094300 | 1279482500 | 43400 | 43450 | 43450 | 43400 | 56 |
| 627 | 20240910 | 094200 | 1277051050 | 43450 | 43450 | 43450 | 43450 | 70 |
| 628 | 20240910 | 094100 | 1274009550 | 43450 | 43500 | 43500 | 43250 | 40 |
| 629 | 20240910 | 094000 | 1272275450 | 43500 | 43500 | 43500 | 43200 | 281 |
| 630 | 20240910 | 093900 | 1260130200 | 43200 | 43250 | 43300 | 43150 | 128 |
| 631 | 20240910 | 093800 | 1254604250 | 43250 | 43050 | 43250 | 43050 | 14 |
| 632 | 20240910 | 093700 | 1253999350 | 43200 | 43150 | 43200 | 43050 | 735 |
| 633 | 20240910 | 093600 | 1222305550 | 43200 | 43200 | 43200 | 43200 | 169 |
| 634 | 20240910 | 093500 | 1215004750 | 43200 | 43350 | 43350 | 43200 | 1269 |
| 635 | 20240910 | 093400 | 1160122150 | 43350 | 43500 | 43500 | 43350 | 865 |
| 636 | 20240910 | 093300 | 1122571450 | 43500 | 43450 | 43500 | 43450 | 258 |
| 637 | 20240910 | 093200 | 1111361250 | 43450 | 43500 | 43500 | 43450 | 132 |
| 638 | 20240910 | 093100 | 1105619750 | 43500 | 43550 | 43550 | 43500 | 702 |
| 639 | 20240910 | 093000 | 1075074500 | 43550 | 43600 | 43600 | 43550 | 336 |
| 640 | 20240910 | 092900 | 1060427450 | 43600 | 43600 | 43600 | 43600 | 1001 |
| 641 | 20240910 | 092800 | 1016783850 | 43650 | 43750 | 43800 | 43650 | 337 |
| 642 | 20240910 | 092700 | 1002052800 | 43850 | 43850 | 43900 | 43800 | 157 |
| 643 | 20240910 | 092600 | 995169400 | 43900 | 43850 | 43900 | 43850 | 345 |
| 644 | 20240910 | 092500 | 980030450 | 43850 | 43750 | 43850 | 43650 | 514 |
| 645 | 20240910 | 092400 | 957531250 | 43750 | 43800 | 43800 | 43700 | 37 |
| 646 | 20240910 | 092300 | 955910850 | 43800 | 43600 | 43800 | 43550 | 1913 |
| 647 | 20240910 | 092200 | 872448100 | 43600 | 43650 | 43700 | 43600 | 594 |
| 648 | 20240910 | 092100 | 846538900 | 43700 | 43700 | 43700 | 43700 | 31 |
| 649 | 20240910 | 092000 | 845184200 | 43700 | 43750 | 43750 | 43700 | 658 |
| 650 | 20240910 | 091900 | 816411500 | 43750 | 43800 | 43800 | 43750 | 133 |
| 651 | 20240910 | 091800 | 810588250 | 43800 | 43750 | 43850 | 43700 | 574 |
| 652 | 20240910 | 091700 | 785466800 | 43750 | 43800 | 43800 | 43650 | 807 |
| 653 | 20240910 | 091600 | 750180500 | 43650 | 43700 | 43700 | 43650 | 291 |
| 654 | 20240910 | 091500 | 737474050 | 43700 | 43800 | 43900 | 43700 | 170 |
| 655 | 20240910 | 091400 | 730036250 | 43900 | 43850 | 43900 | 43750 | 254 |
| 656 | 20240910 | 091300 | 718910050 | 43800 | 44000 | 44100 | 43800 | 629 |
| 657 | 20240910 | 091200 | 691235050 | 44000 | 43800 | 44000 | 43800 | 231 |
| 658 | 20240910 | 091100 | 681103600 | 43800 | 43800 | 43950 | 43550 | 442 |
| 659 | 20240910 | 091000 | 661787350 | 43800 | 43650 | 43800 | 43550 | 307 |
| 660 | 20240910 | 090900 | 648391350 | 43650 | 43650 | 43650 | 43650 | 541 |
| 661 | 20240910 | 090800 | 624776700 | 43650 | 44000 | 44000 | 43650 | 2777 |
| 662 | 20240910 | 090700 | 502871500 | 44000 | 44050 | 44100 | 43950 | 566 |
| 663 | 20240910 | 090600 | 477946550 | 44100 | 44100 | 44200 | 44050 | 1210 |
| 664 | 20240910 | 090500 | 424569650 | 44100 | 43650 | 44100 | 43650 | 1170 |
| 665 | 20240910 | 090400 | 373173700 | 43500 | 43500 | 43600 | 43300 | 466 |
| 666 | 20240910 | 090300 | 352907300 | 43300 | 43600 | 43600 | 43300 | 380 |
| 667 | 20240910 | 090200 | 336389000 | 43250 | 43500 | 43650 | 43150 | 3540 |
| 668 | 20240910 | 090100 | 182805850 | 43550 | 43850 | 43850 | 43550 | 2729 |
| 669 | 20240910 | 090000 | 63537200 | 43900 | 43500 | 43900 | 43500 | 1457 |