36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 200700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 4471 |
| 3 | 20240903 | 200600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20240903 | 200500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20240903 | 200400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20240903 | 200300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20240903 | 200200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20240903 | 200100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20240903 | 200000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20240903 | 195900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20240903 | 195800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20240903 | 195700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20240903 | 195600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20240903 | 195500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20240903 | 195400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20240903 | 195300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20240903 | 195200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20240903 | 195100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20240903 | 195000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20240903 | 194900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20240903 | 194800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20240903 | 194700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20240903 | 194600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20240903 | 194500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20240903 | 194400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20240903 | 194300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20240903 | 194200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20240903 | 194100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20240903 | 194000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20240903 | 193900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20240903 | 193800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20240903 | 193700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 4471 |
| 33 | 20240903 | 193600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20240903 | 193500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20240903 | 193400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20240903 | 193300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20240903 | 193200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20240903 | 193100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20240903 | 193000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20240903 | 192900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20240903 | 192800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20240903 | 192700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20240903 | 192600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20240903 | 192500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20240903 | 192400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20240903 | 192300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20240903 | 192200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20240903 | 192100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20240903 | 192000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20240903 | 191900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20240903 | 191800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20240903 | 191700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20240903 | 191600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20240903 | 191500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20240903 | 191400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20240903 | 191300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20240903 | 191200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20240903 | 191100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20240903 | 191000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20240903 | 190900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20240903 | 190800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20240903 | 190700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 4471 |
| 63 | 20240903 | 190600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20240903 | 190500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20240903 | 190400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20240903 | 190300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20240903 | 190200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20240903 | 190100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20240903 | 190000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20240903 | 185900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20240903 | 185800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20240903 | 185700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20240903 | 185600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20240903 | 185500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20240903 | 185400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20240903 | 185300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20240903 | 185200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20240903 | 185100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20240903 | 185000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20240903 | 184900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20240903 | 184800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20240903 | 184700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20240903 | 184600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20240903 | 184500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20240903 | 184400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20240903 | 184300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20240903 | 184200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20240903 | 184100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20240903 | 184000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20240903 | 183900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20240903 | 183800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20240903 | 183700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 4471 |
| 93 | 20240903 | 183600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20240903 | 183500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20240903 | 183400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20240903 | 183300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20240903 | 183200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20240903 | 183100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20240903 | 183000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20240903 | 182900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20240903 | 182800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20240903 | 182700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20240903 | 182600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20240903 | 182500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20240903 | 182400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20240903 | 182300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20240903 | 182200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20240903 | 182100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20240903 | 182000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20240903 | 181900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20240903 | 181800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20240903 | 181700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20240903 | 181600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20240903 | 181500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20240903 | 181400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20240903 | 181300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20240903 | 181200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20240903 | 181100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20240903 | 181000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20240903 | 180900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20240903 | 180800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20240903 | 180700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 4471 |
| 123 | 20240903 | 180600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20240903 | 180500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20240903 | 180400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20240903 | 180300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20240903 | 180200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20240903 | 180100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20240903 | 180000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20240903 | 175900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20240903 | 175800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20240903 | 175700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20240903 | 175600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20240903 | 175500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20240903 | 175400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20240903 | 175300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20240903 | 175200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20240903 | 175100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20240903 | 175000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20240903 | 174900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20240903 | 174800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20240903 | 174700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20240903 | 174600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20240903 | 174500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20240903 | 174400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20240903 | 174300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20240903 | 174200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20240903 | 174100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20240903 | 174000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20240903 | 173900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20240903 | 173800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20240903 | 173700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 4471 |
| 153 | 20240903 | 173600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20240903 | 173500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20240903 | 173400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20240903 | 173300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20240903 | 173200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20240903 | 173100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20240903 | 173000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20240903 | 172900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20240903 | 172800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20240903 | 172700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20240903 | 172600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20240903 | 172500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20240903 | 172400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20240903 | 172300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20240903 | 172200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20240903 | 172100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20240903 | 172000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20240903 | 171900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20240903 | 171800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20240903 | 171700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20240903 | 171600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20240903 | 171500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20240903 | 171400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20240903 | 171300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20240903 | 171200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20240903 | 171100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20240903 | 171000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20240903 | 170900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20240903 | 170800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20240903 | 170700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 4471 |
| 183 | 20240903 | 170600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20240903 | 170500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20240903 | 170400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20240903 | 170300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20240903 | 170200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20240903 | 170100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20240903 | 170000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20240903 | 165900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20240903 | 165800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20240903 | 165700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20240903 | 165600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20240903 | 165500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20240903 | 165400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20240903 | 165300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20240903 | 165200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20240903 | 165100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20240903 | 165000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20240903 | 164900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20240903 | 164800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20240903 | 164700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20240903 | 164600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20240903 | 164500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20240903 | 164400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20240903 | 164300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20240903 | 164200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20240903 | 164100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20240903 | 164000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20240903 | 163900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20240903 | 163800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20240903 | 163700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 4471 |
| 213 | 20240903 | 163600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20240903 | 163500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20240903 | 163400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20240903 | 163300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20240903 | 163200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20240903 | 163100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20240903 | 163000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20240903 | 162900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20240903 | 162800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20240903 | 162700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20240903 | 162600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20240903 | 162500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20240903 | 162400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20240903 | 162300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20240903 | 162200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20240903 | 162100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20240903 | 162000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20240903 | 161900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20240903 | 161800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20240903 | 161700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20240903 | 161600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20240903 | 161500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20240903 | 161400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20240903 | 161300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20240903 | 161200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20240903 | 161100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20240903 | 161000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 240 | 20240903 | 160900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 241 | 20240903 | 160800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 242 | 20240903 | 160700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 4471 |
| 243 | 20240903 | 160600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 244 | 20240903 | 160500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 245 | 20240903 | 160400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 246 | 20240903 | 160300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 247 | 20240903 | 160200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 248 | 20240903 | 160100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 249 | 20240903 | 160000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 250 | 20240903 | 155900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 251 | 20240903 | 155800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 252 | 20240903 | 155700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 253 | 20240903 | 155600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 254 | 20240903 | 155500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 255 | 20240903 | 155400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 256 | 20240903 | 155300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 257 | 20240903 | 155200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 258 | 20240903 | 155100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 259 | 20240903 | 155000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 260 | 20240903 | 154900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 261 | 20240903 | 154800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 262 | 20240903 | 154700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 263 | 20240903 | 154600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 264 | 20240903 | 154500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 265 | 20240903 | 154400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 266 | 20240903 | 154300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 267 | 20240903 | 154200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 268 | 20240903 | 154100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 269 | 20240903 | 154000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 270 | 20240903 | 153900 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 271 | 20240903 | 153800 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 272 | 20240903 | 153700 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 4471 |
| 273 | 20240903 | 153600 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 274 | 20240903 | 153500 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 275 | 20240903 | 153400 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 276 | 20240903 | 153300 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 277 | 20240903 | 153200 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 278 | 20240903 | 153100 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 279 | 20240903 | 153000 | 7884436600 | 42900 | 42900 | 42900 | 42900 | 4471 |
| 280 | 20240903 | 152900 | 7692630700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 281 | 20240903 | 152800 | 7692630700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 282 | 20240903 | 152700 | 7692630700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 283 | 20240903 | 152600 | 7692630700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 284 | 20240903 | 152500 | 7692630700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 285 | 20240903 | 152400 | 7692630700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 286 | 20240903 | 152300 | 7692630700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 287 | 20240903 | 152200 | 7692630700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 288 | 20240903 | 152100 | 7692630700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 289 | 20240903 | 152000 | 7692630700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 290 | 20240903 | 151900 | 7692630700 | 42850 | 42850 | 42850 | 42850 | 870 |
| 291 | 20240903 | 151800 | 7655351200 | 42850 | 42800 | 42850 | 42800 | 238 |
| 292 | 20240903 | 151700 | 7645152950 | 42800 | 42900 | 42900 | 42800 | 407 |
| 293 | 20240903 | 151600 | 7627715450 | 42850 | 42800 | 42900 | 42800 | 73 |
| 294 | 20240903 | 151500 | 7624587850 | 42850 | 42850 | 42900 | 42800 | 574 |
| 295 | 20240903 | 151400 | 7599967500 | 42850 | 42800 | 42900 | 42800 | 1148 |
| 296 | 20240903 | 151300 | 7550729900 | 42800 | 42800 | 42900 | 42800 | 170 |
| 297 | 20240903 | 151200 | 7543447700 | 42850 | 42900 | 42900 | 42850 | 447 |
| 298 | 20240903 | 151100 | 7524281700 | 42900 | 43000 | 43000 | 42900 | 341 |
| 299 | 20240903 | 151000 | 7509647550 | 42950 | 42850 | 43000 | 42850 | 288 |
| 300 | 20240903 | 150900 | 7497278050 | 42950 | 42850 | 42950 | 42850 | 237 |
| 301 | 20240903 | 150800 | 7487106250 | 42900 | 42900 | 42950 | 42850 | 204 |
| 302 | 20240903 | 150700 | 7478349750 | 42850 | 42850 | 42900 | 42750 | 286 |
| 303 | 20240903 | 150600 | 7466093950 | 42850 | 42750 | 42850 | 42750 | 164 |
| 304 | 20240903 | 150500 | 7459079850 | 42750 | 42700 | 42750 | 42700 | 117 |
| 305 | 20240903 | 150400 | 7454079600 | 42700 | 42750 | 42800 | 42700 | 166 |
| 306 | 20240903 | 150300 | 7446986650 | 42750 | 42700 | 42750 | 42700 | 164 |
| 307 | 20240903 | 150200 | 7439982800 | 42700 | 42750 | 42800 | 42700 | 385 |
| 308 | 20240903 | 150100 | 7423537400 | 42750 | 42750 | 42850 | 42750 | 388 |
| 309 | 20240903 | 150000 | 7406942550 | 42750 | 42800 | 42800 | 42750 | 283 |
| 310 | 20240903 | 145900 | 7394836950 | 42800 | 42800 | 42800 | 42750 | 171 |
| 311 | 20240903 | 145800 | 7387523500 | 42750 | 42800 | 42800 | 42750 | 206 |
| 312 | 20240903 | 145700 | 7378714950 | 42750 | 42750 | 42750 | 42750 | 206 |
| 313 | 20240903 | 145600 | 7369908450 | 42750 | 42750 | 42800 | 42750 | 116 |
| 314 | 20240903 | 145500 | 7364947500 | 42800 | 42900 | 42900 | 42800 | 1454 |
| 315 | 20240903 | 145400 | 7302648900 | 42900 | 42850 | 42900 | 42850 | 178 |
| 316 | 20240903 | 145300 | 7295018900 | 42850 | 42850 | 42900 | 42850 | 208 |
| 317 | 20240903 | 145200 | 7286103100 | 42850 | 42850 | 42900 | 42850 | 413 |
| 318 | 20240903 | 145100 | 7268401450 | 42900 | 42900 | 42950 | 42850 | 250 |
| 319 | 20240903 | 145000 | 7257682150 | 42850 | 42900 | 42900 | 42850 | 275 |
| 320 | 20240903 | 144900 | 7245892750 | 42900 | 42850 | 42900 | 42850 | 241 |
| 321 | 20240903 | 144800 | 7235562900 | 42900 | 42900 | 42900 | 42850 | 117 |
| 322 | 20240903 | 144700 | 7230546450 | 42900 | 42950 | 43000 | 42900 | 59 |
| 323 | 20240903 | 144600 | 7228014100 | 42900 | 42850 | 42900 | 42850 | 177 |
| 324 | 20240903 | 144500 | 7220427900 | 42900 | 42900 | 43000 | 42900 | 266 |
| 325 | 20240903 | 144400 | 7209013800 | 42900 | 42900 | 42900 | 42850 | 153 |
| 326 | 20240903 | 144300 | 7202450500 | 42900 | 42900 | 42950 | 42850 | 185 |
| 327 | 20240903 | 144200 | 7194519450 | 42950 | 42950 | 42950 | 42900 | 483 |
| 328 | 20240903 | 144100 | 7173794600 | 42950 | 43000 | 43050 | 42950 | 185 |
| 329 | 20240903 | 144000 | 7165846700 | 42950 | 43000 | 43000 | 42950 | 313 |
| 330 | 20240903 | 143900 | 7152397150 | 43000 | 43050 | 43050 | 43000 | 272 |
| 331 | 20240903 | 143800 | 7140688850 | 43050 | 43200 | 43200 | 43050 | 406 |
| 332 | 20240903 | 143700 | 7123193200 | 43150 | 43300 | 43350 | 43150 | 642 |
| 333 | 20240903 | 143600 | 7095459550 | 43350 | 43300 | 43400 | 43300 | 758 |
| 334 | 20240903 | 143500 | 7062592500 | 43300 | 43150 | 43300 | 43100 | 241 |
| 335 | 20240903 | 143400 | 7052175500 | 43150 | 43150 | 43200 | 43100 | 113 |
| 336 | 20240903 | 143300 | 7047299550 | 43250 | 43050 | 43250 | 43050 | 811 |
| 337 | 20240903 | 143200 | 7012270500 | 43050 | 43050 | 43050 | 43000 | 172 |
| 338 | 20240903 | 143100 | 7004870300 | 43000 | 43000 | 43150 | 43000 | 431 |
| 339 | 20240903 | 143000 | 6986323600 | 43050 | 42950 | 43100 | 42900 | 344 |
| 340 | 20240903 | 142900 | 6971523350 | 42950 | 42750 | 42950 | 42750 | 183 |
| 341 | 20240903 | 142800 | 6963677350 | 42850 | 42600 | 42850 | 42600 | 612 |
| 342 | 20240903 | 142700 | 6937534000 | 42600 | 42550 | 42600 | 42550 | 123 |
| 343 | 20240903 | 142600 | 6932300250 | 42550 | 42600 | 42600 | 42550 | 142 |
| 344 | 20240903 | 142500 | 6926253200 | 42600 | 42600 | 42600 | 42550 | 85 |
| 345 | 20240903 | 142400 | 6922633800 | 42600 | 42600 | 42600 | 42550 | 91 |
| 346 | 20240903 | 142300 | 6918758750 | 42600 | 42600 | 42600 | 42600 | 74 |
| 347 | 20240903 | 142200 | 6915606350 | 42600 | 42550 | 42600 | 42550 | 148 |
| 348 | 20240903 | 142100 | 6909302650 | 42550 | 42550 | 42600 | 42550 | 217 |
| 349 | 20240903 | 142000 | 6900064200 | 42550 | 42550 | 42600 | 42550 | 265 |
| 350 | 20240903 | 141900 | 6888786800 | 42550 | 42550 | 42550 | 42550 | 75 |
| 351 | 20240903 | 141800 | 6885595550 | 42550 | 42550 | 42600 | 42550 | 150 |
| 352 | 20240903 | 141700 | 6879211150 | 42550 | 42550 | 42550 | 42500 | 178 |
| 353 | 20240903 | 141600 | 6871637300 | 42550 | 42500 | 42550 | 42500 | 25 |
| 354 | 20240903 | 141500 | 6870574750 | 42500 | 42550 | 42600 | 42500 | 214 |
| 355 | 20240903 | 141400 | 6861467650 | 42600 | 42550 | 42600 | 42550 | 117 |
| 356 | 20240903 | 141300 | 6856489250 | 42500 | 42550 | 42550 | 42500 | 110 |
| 357 | 20240903 | 141200 | 6851811300 | 42500 | 42550 | 42550 | 42500 | 169 |
| 358 | 20240903 | 141100 | 6844622800 | 42550 | 42550 | 42550 | 42500 | 296 |
| 359 | 20240903 | 141000 | 6832038800 | 42550 | 42550 | 42550 | 42500 | 90 |
| 360 | 20240903 | 140900 | 6828209450 | 42550 | 42550 | 42550 | 42500 | 54 |
| 361 | 20240903 | 140800 | 6825911850 | 42500 | 42550 | 42550 | 42500 | 224 |
| 362 | 20240903 | 140700 | 6816386450 | 42550 | 42550 | 42600 | 42500 | 563 |
| 363 | 20240903 | 140600 | 6792443650 | 42550 | 42600 | 42600 | 42550 | 106 |
| 364 | 20240903 | 140500 | 6787932350 | 42600 | 42550 | 42600 | 42550 | 192 |
| 365 | 20240903 | 140400 | 6779758800 | 42600 | 42600 | 42600 | 42550 | 118 |
| 366 | 20240903 | 140300 | 6774736600 | 42600 | 42600 | 42600 | 42600 | 30 |
| 367 | 20240903 | 140200 | 6773458600 | 42550 | 42600 | 42600 | 42550 | 176 |
| 368 | 20240903 | 140100 | 6765969550 | 42600 | 42550 | 42600 | 42550 | 137 |
| 369 | 20240903 | 140000 | 6760138600 | 42550 | 42500 | 42550 | 42500 | 968 |
| 370 | 20240903 | 135900 | 6718985000 | 42500 | 42500 | 42550 | 42500 | 177 |
| 371 | 20240903 | 135800 | 6711461200 | 42550 | 42550 | 42600 | 42500 | 241 |
| 372 | 20240903 | 135700 | 6701206150 | 42550 | 42500 | 42550 | 42500 | 32 |
| 373 | 20240903 | 135600 | 6699844850 | 42500 | 42550 | 42550 | 42500 | 368 |
| 374 | 20240903 | 135500 | 6684200250 | 42500 | 42500 | 42550 | 42500 | 114 |
| 375 | 20240903 | 135400 | 6679354750 | 42500 | 42550 | 42550 | 42500 | 125 |
| 376 | 20240903 | 135300 | 6674036800 | 42550 | 42550 | 42550 | 42550 | 151 |
| 377 | 20240903 | 135200 | 6667611750 | 42550 | 42500 | 42550 | 42500 | 188 |
| 378 | 20240903 | 135100 | 6659617900 | 42500 | 42500 | 42550 | 42500 | 472 |
| 379 | 20240903 | 135000 | 6639547850 | 42500 | 42500 | 42500 | 42450 | 298 |
| 380 | 20240903 | 134900 | 6626883850 | 42500 | 42450 | 42500 | 42450 | 423 |
| 381 | 20240903 | 134800 | 6608907750 | 42450 | 42450 | 42500 | 42450 | 250 |
| 382 | 20240903 | 134700 | 6598294800 | 42450 | 42550 | 42550 | 42450 | 1712 |
| 383 | 20240903 | 134600 | 6525540650 | 42550 | 42500 | 42550 | 42500 | 345 |
| 384 | 20240903 | 134500 | 6510876550 | 42550 | 42500 | 42550 | 42500 | 49 |
| 385 | 20240903 | 134400 | 6508793450 | 42500 | 42500 | 42550 | 42500 | 298 |
| 386 | 20240903 | 134300 | 6496127100 | 42550 | 42500 | 42550 | 42500 | 363 |
| 387 | 20240903 | 134200 | 6480695700 | 42500 | 42550 | 42550 | 42500 | 406 |
| 388 | 20240903 | 134100 | 6463429300 | 42550 | 42550 | 42600 | 42550 | 70 |
| 389 | 20240903 | 134000 | 6460449000 | 42550 | 42600 | 42600 | 42550 | 281 |
| 390 | 20240903 | 133900 | 6448492150 | 42550 | 42550 | 42600 | 42550 | 151 |
| 391 | 20240903 | 133800 | 6442065500 | 42550 | 42550 | 42600 | 42550 | 389 |
| 392 | 20240903 | 133700 | 6425512050 | 42550 | 42550 | 42600 | 42550 | 410 |
| 393 | 20240903 | 133600 | 6408062850 | 42550 | 42550 | 42600 | 42550 | 107 |
| 394 | 20240903 | 133500 | 6403509950 | 42550 | 42550 | 42600 | 42550 | 162 |
| 395 | 20240903 | 133400 | 6396612850 | 42550 | 42600 | 42700 | 42550 | 392 |
| 396 | 20240903 | 133300 | 6379914050 | 42600 | 42600 | 42600 | 42550 | 139 |
| 397 | 20240903 | 133200 | 6373997250 | 42600 | 42600 | 42600 | 42550 | 144 |
| 398 | 20240903 | 133100 | 6367863450 | 42550 | 42550 | 42550 | 42500 | 294 |
| 399 | 20240903 | 133000 | 6355366800 | 42600 | 42600 | 42600 | 42500 | 234 |
| 400 | 20240903 | 132900 | 6345410000 | 42550 | 42550 | 42550 | 42550 | 152 |
| 401 | 20240903 | 132800 | 6338942400 | 42550 | 42600 | 42650 | 42550 | 199 |
| 402 | 20240903 | 132700 | 6330472000 | 42600 | 42550 | 42600 | 42550 | 275 |
| 403 | 20240903 | 132600 | 6318770250 | 42550 | 42600 | 42650 | 42550 | 546 |
| 404 | 20240903 | 132500 | 6295532250 | 42550 | 42600 | 42600 | 42550 | 350 |
| 405 | 20240903 | 132400 | 6280622650 | 42600 | 42600 | 42650 | 42600 | 296 |
| 406 | 20240903 | 132300 | 6268011400 | 42600 | 42700 | 42700 | 42600 | 866 |
| 407 | 20240903 | 132200 | 6231081250 | 42700 | 42700 | 42800 | 42700 | 246 |
| 408 | 20240903 | 132100 | 6220571200 | 42750 | 42800 | 42800 | 42700 | 229 |
| 409 | 20240903 | 132000 | 6210787300 | 42800 | 42700 | 42800 | 42700 | 48 |
| 410 | 20240903 | 131900 | 6208734150 | 42700 | 42650 | 42850 | 42650 | 174 |
| 411 | 20240903 | 131800 | 6201299750 | 42700 | 42600 | 42700 | 42600 | 184 |
| 412 | 20240903 | 131700 | 6193455800 | 42600 | 42650 | 42650 | 42600 | 283 |
| 413 | 20240903 | 131600 | 6181395550 | 42650 | 42650 | 42700 | 42650 | 98 |
| 414 | 20240903 | 131500 | 6177214200 | 42650 | 42650 | 42700 | 42600 | 220 |
| 415 | 20240903 | 131400 | 6167829550 | 42650 | 42700 | 42700 | 42650 | 305 |
| 416 | 20240903 | 131300 | 6154818000 | 42750 | 42700 | 42750 | 42700 | 169 |
| 417 | 20240903 | 131200 | 6147595050 | 42700 | 42800 | 42800 | 42700 | 373 |
| 418 | 20240903 | 131100 | 6131666100 | 42800 | 42800 | 42800 | 42700 | 117 |
| 419 | 20240903 | 131000 | 6126665350 | 42700 | 42800 | 42800 | 42700 | 343 |
| 420 | 20240903 | 130900 | 6112010050 | 42800 | 42800 | 42850 | 42750 | 406 |
| 421 | 20240903 | 130800 | 6094628750 | 42800 | 42850 | 42850 | 42800 | 140 |
| 422 | 20240903 | 130700 | 6088635550 | 42850 | 42800 | 42850 | 42750 | 192 |
| 423 | 20240903 | 130600 | 6080412300 | 42750 | 42850 | 42850 | 42750 | 284 |
| 424 | 20240903 | 130500 | 6068263050 | 42800 | 42800 | 42800 | 42750 | 319 |
| 425 | 20240903 | 130400 | 6054615750 | 42800 | 42800 | 42800 | 42750 | 92 |
| 426 | 20240903 | 130300 | 6050678900 | 42750 | 42800 | 42850 | 42750 | 593 |
| 427 | 20240903 | 130200 | 6025289950 | 42800 | 42850 | 42850 | 42750 | 113 |
| 428 | 20240903 | 130100 | 6020456000 | 42750 | 42750 | 42850 | 42750 | 107 |
| 429 | 20240903 | 130000 | 6015879450 | 42700 | 42750 | 42850 | 42700 | 401 |
| 430 | 20240903 | 125900 | 5998730150 | 42750 | 42800 | 42800 | 42700 | 287 |
| 431 | 20240903 | 125800 | 5986461600 | 42800 | 42650 | 42800 | 42600 | 564 |
| 432 | 20240903 | 125700 | 5962369400 | 42600 | 42800 | 42800 | 42550 | 144 |
| 433 | 20240903 | 125600 | 5956221450 | 42800 | 42500 | 42800 | 42500 | 320 |
| 434 | 20240903 | 125500 | 5942589100 | 42600 | 42550 | 42750 | 42500 | 277 |
| 435 | 20240903 | 125400 | 5930797300 | 42550 | 42500 | 42600 | 42500 | 157 |
| 436 | 20240903 | 125300 | 5924118800 | 42550 | 42500 | 42550 | 42500 | 493 |
| 437 | 20240903 | 125200 | 5903164950 | 42500 | 42550 | 42550 | 42500 | 402 |
| 438 | 20240903 | 125100 | 5886066050 | 42550 | 42700 | 42700 | 42550 | 3544 |
| 439 | 20240903 | 125000 | 5735116850 | 42700 | 42750 | 42750 | 42700 | 1096 |
| 440 | 20240903 | 124900 | 5688294400 | 42700 | 42700 | 42750 | 42700 | 169 |
| 441 | 20240903 | 124800 | 5681077000 | 42700 | 42650 | 42700 | 42650 | 37 |
| 442 | 20240903 | 124700 | 5679497450 | 42650 | 42650 | 42750 | 42650 | 133 |
| 443 | 20240903 | 124600 | 5673819500 | 42650 | 42650 | 42700 | 42650 | 387 |
| 444 | 20240903 | 124500 | 5657313800 | 42700 | 42700 | 42750 | 42650 | 110 |
| 445 | 20240903 | 124400 | 5652618650 | 42750 | 42700 | 42750 | 42700 | 387 |
| 446 | 20240903 | 124300 | 5636088450 | 42700 | 42650 | 42700 | 42650 | 245 |
| 447 | 20240903 | 124200 | 5625638550 | 42650 | 42700 | 42700 | 42650 | 1666 |
| 448 | 20240903 | 124100 | 5554522200 | 42750 | 42750 | 42750 | 42700 | 334 |
| 449 | 20240903 | 124000 | 5540258350 | 42750 | 42800 | 42800 | 42750 | 1559 |
| 450 | 20240903 | 123900 | 5473603700 | 42800 | 42800 | 42800 | 42800 | 230 |
| 451 | 20240903 | 123800 | 5463759700 | 42800 | 42850 | 42900 | 42800 | 1331 |
| 452 | 20240903 | 123700 | 5406778500 | 42850 | 42900 | 42900 | 42850 | 107 |
| 453 | 20240903 | 123600 | 5402193200 | 42800 | 42850 | 42900 | 42800 | 128 |
| 454 | 20240903 | 123500 | 5396708500 | 42900 | 42850 | 42900 | 42800 | 1000 |
| 455 | 20240903 | 123400 | 5353865650 | 42900 | 42850 | 42900 | 42850 | 132 |
| 456 | 20240903 | 123300 | 5348205700 | 42850 | 42800 | 42950 | 42800 | 102 |
| 457 | 20240903 | 123200 | 5343837550 | 42850 | 43050 | 43050 | 42800 | 1298 |
| 458 | 20240903 | 123100 | 5288171600 | 43050 | 42950 | 43050 | 42950 | 36 |
| 459 | 20240903 | 123000 | 5286623000 | 43000 | 43000 | 43100 | 43000 | 578 |
| 460 | 20240903 | 122900 | 5261745900 | 43000 | 42900 | 43100 | 42900 | 38 |
| 461 | 20240903 | 122800 | 5260112500 | 42950 | 42850 | 43000 | 42850 | 236 |
| 462 | 20240903 | 122700 | 5249970800 | 42800 | 42850 | 42950 | 42800 | 212 |
| 463 | 20240903 | 122600 | 5240884050 | 42850 | 42800 | 42950 | 42750 | 862 |
| 464 | 20240903 | 122500 | 5203966050 | 42750 | 42800 | 42850 | 42750 | 392 |
| 465 | 20240903 | 122400 | 5187186750 | 42800 | 42900 | 42950 | 42800 | 518 |
| 466 | 20240903 | 122300 | 5164986350 | 42900 | 42900 | 42950 | 42900 | 130 |
| 467 | 20240903 | 122200 | 5159409150 | 42900 | 43050 | 43050 | 42900 | 317 |
| 468 | 20240903 | 122100 | 5145798750 | 42950 | 43150 | 43150 | 42950 | 1292 |
| 469 | 20240903 | 122000 | 5090236150 | 43050 | 43150 | 43150 | 43050 | 564 |
| 470 | 20240903 | 121900 | 5065936850 | 43100 | 43200 | 43200 | 43100 | 756 |
| 471 | 20240903 | 121800 | 5033295650 | 43200 | 43250 | 43250 | 43200 | 685 |
| 472 | 20240903 | 121700 | 5003703000 | 43250 | 43300 | 43350 | 43250 | 480 |
| 473 | 20240903 | 121600 | 4982938250 | 43300 | 43300 | 43400 | 43300 | 50 |
| 474 | 20240903 | 121500 | 4980772250 | 43400 | 43350 | 43400 | 43300 | 639 |
| 475 | 20240903 | 121400 | 4953078400 | 43300 | 43350 | 43400 | 43300 | 495 |
| 476 | 20240903 | 121300 | 4931634000 | 43350 | 43400 | 43450 | 43350 | 567 |
| 477 | 20240903 | 121200 | 4907026150 | 43400 | 43400 | 43450 | 43400 | 52 |
| 478 | 20240903 | 121100 | 4904768100 | 43400 | 43400 | 43450 | 43400 | 157 |
| 479 | 20240903 | 121000 | 4897954250 | 43400 | 43450 | 43450 | 43400 | 369 |
| 480 | 20240903 | 120900 | 4881926350 | 43450 | 43450 | 43450 | 43450 | 283 |
| 481 | 20240903 | 120800 | 4869630000 | 43450 | 43450 | 43500 | 43450 | 57 |
| 482 | 20240903 | 120700 | 4867152000 | 43450 | 43450 | 43500 | 43450 | 431 |
| 483 | 20240903 | 120600 | 4848418550 | 43450 | 43450 | 43500 | 43450 | 108 |
| 484 | 20240903 | 120500 | 4843721950 | 43450 | 43500 | 43500 | 43450 | 2354 |
| 485 | 20240903 | 120400 | 4741330550 | 43500 | 43550 | 43550 | 43500 | 294 |
| 486 | 20240903 | 120300 | 4728538450 | 43550 | 43600 | 43600 | 43550 | 152 |
| 487 | 20240903 | 120200 | 4721915700 | 43600 | 43550 | 43600 | 43550 | 565 |
| 488 | 20240903 | 120100 | 4697307600 | 43550 | 43600 | 43600 | 43550 | 475 |
| 489 | 20240903 | 120000 | 4676620850 | 43550 | 43550 | 43650 | 43550 | 31 |
| 490 | 20240903 | 115900 | 4675269350 | 43550 | 43600 | 43600 | 43550 | 62 |
| 491 | 20240903 | 115800 | 4672568050 | 43600 | 43550 | 43600 | 43550 | 187 |
| 492 | 20240903 | 115700 | 4664423700 | 43550 | 43550 | 43600 | 43550 | 56 |
| 493 | 20240903 | 115600 | 4661983300 | 43550 | 43600 | 43600 | 43550 | 614 |
| 494 | 20240903 | 115500 | 4635214600 | 43600 | 43600 | 43600 | 43600 | 66 |
| 495 | 20240903 | 115400 | 4632337000 | 43600 | 43650 | 43650 | 43600 | 612 |
| 496 | 20240903 | 115300 | 4605653550 | 43650 | 43650 | 43650 | 43600 | 812 |
| 497 | 20240903 | 115200 | 4570219900 | 43650 | 43650 | 43650 | 43650 | 55 |
| 498 | 20240903 | 115100 | 4567819150 | 43650 | 43650 | 43700 | 43650 | 140 |
| 499 | 20240903 | 115000 | 4561708100 | 43700 | 43700 | 43700 | 43700 | 180 |
| 500 | 20240903 | 114900 | 4553842100 | 43700 | 43650 | 43700 | 43650 | 181 |
| 501 | 20240903 | 114800 | 4545936450 | 43650 | 43700 | 43750 | 43650 | 559 |
| 502 | 20240903 | 114700 | 4521508750 | 43750 | 43750 | 43750 | 43750 | 153 |
| 503 | 20240903 | 114600 | 4514815000 | 43750 | 43750 | 43750 | 43750 | 71 |
| 504 | 20240903 | 114500 | 4511708750 | 43700 | 43800 | 43800 | 43700 | 1144 |
| 505 | 20240903 | 114400 | 4461623500 | 43800 | 43800 | 43800 | 43800 | 510 |
| 506 | 20240903 | 114300 | 4439285500 | 43800 | 43850 | 43850 | 43800 | 504 |
| 507 | 20240903 | 114200 | 4417198500 | 43850 | 43850 | 43850 | 43850 | 188 |
| 508 | 20240903 | 114100 | 4408954700 | 43850 | 43850 | 43900 | 43850 | 35 |
| 509 | 20240903 | 114000 | 4407419600 | 43850 | 43900 | 43900 | 43850 | 100 |
| 510 | 20240903 | 113900 | 4403034400 | 43850 | 43850 | 43950 | 43850 | 75 |
| 511 | 20240903 | 113800 | 4399744650 | 43850 | 43900 | 43900 | 43850 | 226 |
| 512 | 20240903 | 113700 | 4389828950 | 43900 | 43850 | 43900 | 43850 | 119 |
| 513 | 20240903 | 113600 | 4384607800 | 43850 | 43850 | 43850 | 43850 | 748 |
| 514 | 20240903 | 113500 | 4351808000 | 43850 | 43900 | 43900 | 43850 | 203 |
| 515 | 20240903 | 113400 | 4342897500 | 43900 | 43850 | 43900 | 43850 | 29 |
| 516 | 20240903 | 113300 | 4341624950 | 43850 | 43850 | 43900 | 43850 | 219 |
| 517 | 20240903 | 113200 | 4332011500 | 43850 | 43850 | 43850 | 43850 | 13 |
| 518 | 20240903 | 113100 | 4331441450 | 43850 | 43950 | 43950 | 43850 | 1035 |
| 519 | 20240903 | 113000 | 4285988950 | 43950 | 43950 | 43950 | 43950 | 94 |
| 520 | 20240903 | 112900 | 4281857650 | 43950 | 43950 | 43950 | 43950 | 27 |
| 521 | 20240903 | 112800 | 4280671000 | 43950 | 43950 | 44000 | 43950 | 216 |
| 522 | 20240903 | 112700 | 4271175800 | 43950 | 44000 | 44000 | 43950 | 55 |
| 523 | 20240903 | 112600 | 4268756550 | 43950 | 44000 | 44000 | 43950 | 29 |
| 524 | 20240903 | 112500 | 4267481950 | 43950 | 43950 | 44000 | 43950 | 185 |
| 525 | 20240903 | 112400 | 4259350150 | 43950 | 43950 | 44000 | 43950 | 79 |
| 526 | 20240903 | 112300 | 4255877500 | 43950 | 43900 | 43950 | 43900 | 282 |
| 527 | 20240903 | 112200 | 4243496350 | 43900 | 43950 | 43950 | 43900 | 280 |
| 528 | 20240903 | 112100 | 4231204150 | 43900 | 43950 | 43950 | 43900 | 486 |
| 529 | 20240903 | 112000 | 4209865300 | 43900 | 43950 | 43950 | 43900 | 59 |
| 530 | 20240903 | 111900 | 4207273950 | 43950 | 43900 | 43950 | 43900 | 224 |
| 531 | 20240903 | 111800 | 4197438350 | 43900 | 43900 | 43950 | 43900 | 204 |
| 532 | 20240903 | 111700 | 4188477600 | 43950 | 43900 | 43950 | 43900 | 143 |
| 533 | 20240903 | 111600 | 4182195800 | 43950 | 43950 | 43950 | 43900 | 38 |
| 534 | 20240903 | 111500 | 4180525750 | 43950 | 43900 | 43950 | 43900 | 195 |
| 535 | 20240903 | 111400 | 4171957900 | 43900 | 43950 | 43950 | 43900 | 133 |
| 536 | 20240903 | 111300 | 4166118500 | 43950 | 43950 | 43950 | 43900 | 360 |
| 537 | 20240903 | 111200 | 4150297800 | 43950 | 43950 | 44000 | 43950 | 98 |
| 538 | 20240903 | 111100 | 4145989450 | 43950 | 43950 | 44000 | 43950 | 219 |
| 539 | 20240903 | 111000 | 4136363900 | 43950 | 43950 | 44000 | 43950 | 157 |
| 540 | 20240903 | 110900 | 4129463200 | 43900 | 43950 | 43950 | 43900 | 38 |
| 541 | 20240903 | 110800 | 4127794800 | 43950 | 43900 | 43950 | 43900 | 199 |
| 542 | 20240903 | 110700 | 4119049700 | 43900 | 43950 | 44000 | 43900 | 785 |
| 543 | 20240903 | 110600 | 4084551150 | 43950 | 43950 | 44000 | 43950 | 387 |
| 544 | 20240903 | 110500 | 4067542450 | 43950 | 43950 | 44000 | 43950 | 20 |
| 545 | 20240903 | 110400 | 4066663400 | 44000 | 44000 | 44000 | 43950 | 135 |
| 546 | 20240903 | 110300 | 4060724700 | 43950 | 43950 | 44000 | 43950 | 196 |
| 547 | 20240903 | 110200 | 4052110400 | 44000 | 44000 | 44000 | 43950 | 211 |
| 548 | 20240903 | 110100 | 4042827000 | 43950 | 44000 | 44000 | 43950 | 162 |
| 549 | 20240903 | 110000 | 4035699600 | 44000 | 44000 | 44000 | 44000 | 114 |
| 550 | 20240903 | 105900 | 4030683600 | 44000 | 44000 | 44050 | 44000 | 104 |
| 551 | 20240903 | 105800 | 4026105950 | 44000 | 44000 | 44050 | 44000 | 26 |
| 552 | 20240903 | 105700 | 4024961400 | 44000 | 44000 | 44050 | 44000 | 211 |
| 553 | 20240903 | 105600 | 4015677200 | 44000 | 44000 | 44050 | 44000 | 149 |
| 554 | 20240903 | 105500 | 4009115750 | 44000 | 44000 | 44050 | 44000 | 112 |
| 555 | 20240903 | 105400 | 4004185750 | 44000 | 44050 | 44050 | 44000 | 22 |
| 556 | 20240903 | 105300 | 4003217250 | 44000 | 44000 | 44200 | 44000 | 183 |
| 557 | 20240903 | 105200 | 3995144000 | 44000 | 44000 | 44050 | 44000 | 68 |
| 558 | 20240903 | 105100 | 3992150500 | 44000 | 43950 | 44050 | 43950 | 271 |
| 559 | 20240903 | 105000 | 3980232200 | 43900 | 43900 | 43950 | 43900 | 120 |
| 560 | 20240903 | 104900 | 3974962700 | 43900 | 43900 | 43900 | 43850 | 254 |
| 561 | 20240903 | 104800 | 3963813500 | 43900 | 43900 | 43900 | 43850 | 241 |
| 562 | 20240903 | 104700 | 3953234250 | 43900 | 43850 | 43900 | 43850 | 157 |
| 563 | 20240903 | 104600 | 3946348950 | 43850 | 43950 | 44000 | 43850 | 412 |
| 564 | 20240903 | 104500 | 3928260500 | 43950 | 44000 | 44000 | 43950 | 840 |
| 565 | 20240903 | 104400 | 3891322650 | 44000 | 44000 | 44050 | 44000 | 778 |
| 566 | 20240903 | 104300 | 3857088650 | 44000 | 44100 | 44100 | 44000 | 510 |
| 567 | 20240903 | 104200 | 3834641800 | 44000 | 44200 | 44200 | 44000 | 2894 |
| 568 | 20240903 | 104100 | 3706980100 | 44200 | 44200 | 44250 | 44200 | 446 |
| 569 | 20240903 | 104000 | 3687266150 | 44200 | 44200 | 44200 | 44200 | 23 |
| 570 | 20240903 | 103900 | 3686249550 | 44200 | 44200 | 44200 | 44200 | 35 |
| 571 | 20240903 | 103800 | 3684702550 | 44200 | 44300 | 44300 | 44200 | 1332 |
| 572 | 20240903 | 103700 | 3625771100 | 44350 | 44300 | 44350 | 44300 | 118 |
| 573 | 20240903 | 103600 | 3620538250 | 44350 | 44300 | 44350 | 44250 | 167 |
| 574 | 20240903 | 103500 | 3613134800 | 44250 | 44300 | 44350 | 44250 | 420 |
| 575 | 20240903 | 103400 | 3594528400 | 44300 | 44350 | 44350 | 44300 | 310 |
| 576 | 20240903 | 103300 | 3580784050 | 44350 | 44350 | 44350 | 44350 | 45 |
| 577 | 20240903 | 103200 | 3578788300 | 44400 | 44400 | 44400 | 44350 | 133 |
| 578 | 20240903 | 103100 | 3572883400 | 44400 | 44400 | 44400 | 44400 | 72 |
| 579 | 20240903 | 103000 | 3569686600 | 44400 | 44400 | 44400 | 44400 | 14 |
| 580 | 20240903 | 102900 | 3569065000 | 44400 | 44400 | 44400 | 44350 | 245 |
| 581 | 20240903 | 102800 | 3558195750 | 44350 | 44350 | 44350 | 44350 | 118 |
| 582 | 20240903 | 102700 | 3552962450 | 44350 | 44400 | 44400 | 44350 | 273 |
| 583 | 20240903 | 102600 | 3540847400 | 44350 | 44400 | 44400 | 44350 | 113 |
| 584 | 20240903 | 102500 | 3535831050 | 44400 | 44350 | 44400 | 44350 | 183 |
| 585 | 20240903 | 102400 | 3527713050 | 44350 | 44400 | 44400 | 44350 | 186 |
| 586 | 20240903 | 102300 | 3519455950 | 44400 | 44400 | 44400 | 44400 | 51 |
| 587 | 20240903 | 102200 | 3517191550 | 44400 | 44400 | 44450 | 44400 | 359 |
| 588 | 20240903 | 102100 | 3501246850 | 44400 | 44400 | 44400 | 44400 | 36 |
| 589 | 20240903 | 102000 | 3499648450 | 44400 | 44400 | 44450 | 44400 | 36 |
| 590 | 20240903 | 101900 | 3498049900 | 44400 | 44550 | 44550 | 44400 | 282 |
| 591 | 20240903 | 101800 | 3485494500 | 44550 | 44450 | 44550 | 44450 | 68 |
| 592 | 20240903 | 101700 | 3482468700 | 44450 | 44350 | 44450 | 44350 | 159 |
| 593 | 20240903 | 101600 | 3475402100 | 44350 | 44300 | 44350 | 44300 | 562 |
| 594 | 20240903 | 101500 | 3450498550 | 44300 | 44350 | 44350 | 44300 | 432 |
| 595 | 20240903 | 101400 | 3431356900 | 44350 | 44350 | 44400 | 44350 | 107 |
| 596 | 20240903 | 101300 | 3426610900 | 44350 | 44350 | 44400 | 44350 | 147 |
| 597 | 20240903 | 101200 | 3420091350 | 44350 | 44400 | 44400 | 44350 | 392 |
| 598 | 20240903 | 101100 | 3402706000 | 44400 | 44400 | 44400 | 44350 | 87 |
| 599 | 20240903 | 101000 | 3398846350 | 44350 | 44350 | 44400 | 44350 | 310 |
| 600 | 20240903 | 100900 | 3385090900 | 44350 | 44400 | 44400 | 44350 | 537 |
| 601 | 20240903 | 100800 | 3361267250 | 44400 | 44450 | 44450 | 44400 | 432 |
| 602 | 20240903 | 100700 | 3342067500 | 44450 | 44550 | 44550 | 44450 | 269 |
| 603 | 20240903 | 100600 | 3330091550 | 44600 | 44600 | 44650 | 44600 | 213 |
| 604 | 20240903 | 100500 | 3320591200 | 44600 | 44650 | 44650 | 44600 | 104 |
| 605 | 20240903 | 100400 | 3315949150 | 44650 | 44650 | 44650 | 44650 | 74 |
| 606 | 20240903 | 100300 | 3312645050 | 44700 | 44650 | 44700 | 44650 | 44 |
| 607 | 20240903 | 100200 | 3310680200 | 44650 | 44650 | 44650 | 44650 | 76 |
| 608 | 20240903 | 100100 | 3307286800 | 44650 | 44750 | 44750 | 44650 | 106 |
| 609 | 20240903 | 100000 | 3302546500 | 44750 | 44750 | 44800 | 44750 | 86 |
| 610 | 20240903 | 095900 | 3298696150 | 44800 | 44600 | 44800 | 44600 | 148 |
| 611 | 20240903 | 095800 | 3292072000 | 44750 | 44700 | 44750 | 44550 | 290 |
| 612 | 20240903 | 095700 | 3279118500 | 44700 | 44550 | 44750 | 44500 | 402 |
| 613 | 20240903 | 095600 | 3261195900 | 44500 | 44350 | 44500 | 44350 | 366 |
| 614 | 20240903 | 095500 | 3244945800 | 44350 | 44400 | 44450 | 44350 | 197 |
| 615 | 20240903 | 095400 | 3236204150 | 44400 | 44300 | 44450 | 44300 | 176 |
| 616 | 20240903 | 095300 | 3228395400 | 44350 | 44300 | 44350 | 44250 | 543 |
| 617 | 20240903 | 095200 | 3204340350 | 44300 | 44350 | 44350 | 44300 | 515 |
| 618 | 20240903 | 095100 | 3181524700 | 44350 | 44350 | 44400 | 44300 | 641 |
| 619 | 20240903 | 095000 | 3153096800 | 44400 | 44550 | 44550 | 44350 | 3830 |
| 620 | 20240903 | 094900 | 2982851650 | 44550 | 44550 | 44600 | 44550 | 234 |
| 621 | 20240903 | 094800 | 2972426700 | 44550 | 44550 | 44600 | 44550 | 249 |
| 622 | 20240903 | 094700 | 2961332600 | 44550 | 44550 | 44600 | 44550 | 332 |
| 623 | 20240903 | 094600 | 2946541350 | 44600 | 44650 | 44650 | 44550 | 859 |
| 624 | 20240903 | 094500 | 2908261000 | 44600 | 44650 | 44700 | 44550 | 840 |
| 625 | 20240903 | 094400 | 2870792050 | 44650 | 44750 | 44750 | 44600 | 762 |
| 626 | 20240903 | 094300 | 2836767800 | 44750 | 44650 | 44750 | 44600 | 448 |
| 627 | 20240903 | 094200 | 2816746150 | 44650 | 44600 | 44650 | 44600 | 261 |
| 628 | 20240903 | 094100 | 2805103550 | 44600 | 44700 | 44700 | 44600 | 368 |
| 629 | 20240903 | 094000 | 2788684400 | 44600 | 44700 | 44700 | 44600 | 827 |
| 630 | 20240903 | 093900 | 2751763650 | 44750 | 44650 | 44750 | 44650 | 529 |
| 631 | 20240903 | 093800 | 2728132250 | 44700 | 44700 | 44700 | 44650 | 213 |
| 632 | 20240903 | 093700 | 2718611950 | 44700 | 44550 | 44750 | 44550 | 426 |
| 633 | 20240903 | 093600 | 2699594700 | 44600 | 44850 | 44850 | 44550 | 2441 |
| 634 | 20240903 | 093500 | 2590478050 | 44850 | 44950 | 44950 | 44850 | 1178 |
| 635 | 20240903 | 093400 | 2537592000 | 44950 | 44900 | 44950 | 44900 | 225 |
| 636 | 20240903 | 093300 | 2527478550 | 44950 | 45000 | 45000 | 44900 | 639 |
| 637 | 20240903 | 093200 | 2498745700 | 45000 | 45000 | 45050 | 45000 | 182 |
| 638 | 20240903 | 093100 | 2490554300 | 45000 | 44950 | 45050 | 44950 | 815 |
| 639 | 20240903 | 093000 | 2453899600 | 44950 | 45000 | 45050 | 44950 | 654 |
| 640 | 20240903 | 092900 | 2424474250 | 45000 | 44950 | 45050 | 44950 | 704 |
| 641 | 20240903 | 092800 | 2392798750 | 45000 | 45200 | 45200 | 45000 | 2582 |
| 642 | 20240903 | 092700 | 2276431900 | 45200 | 45400 | 45450 | 45200 | 1198 |
| 643 | 20240903 | 092600 | 2222163200 | 45450 | 45450 | 45450 | 45400 | 549 |
| 644 | 20240903 | 092500 | 2197219100 | 45400 | 45350 | 45450 | 45350 | 159 |
| 645 | 20240903 | 092400 | 2190002150 | 45350 | 45400 | 45450 | 45350 | 271 |
| 646 | 20240903 | 092300 | 2177699000 | 45400 | 45400 | 45450 | 45350 | 184 |
| 647 | 20240903 | 092200 | 2169346050 | 45350 | 45400 | 45400 | 45300 | 387 |
| 648 | 20240903 | 092100 | 2151798400 | 45350 | 45500 | 45550 | 45350 | 1691 |
| 649 | 20240903 | 092000 | 2074980250 | 45500 | 45550 | 45550 | 45500 | 244 |
| 650 | 20240903 | 091900 | 2063868250 | 45550 | 45500 | 45550 | 45450 | 274 |
| 651 | 20240903 | 091800 | 2051394600 | 45450 | 45550 | 45550 | 45450 | 268 |
| 652 | 20240903 | 091700 | 2039199450 | 45600 | 45600 | 45650 | 45500 | 415 |
| 653 | 20240903 | 091600 | 2020277550 | 45600 | 45500 | 45600 | 45450 | 659 |
| 654 | 20240903 | 091500 | 1990279800 | 45500 | 45600 | 45600 | 45450 | 120 |
| 655 | 20240903 | 091400 | 1984817600 | 45650 | 45500 | 45650 | 45400 | 355 |
| 656 | 20240903 | 091300 | 1968680250 | 45500 | 45550 | 45650 | 45450 | 1036 |
| 657 | 20240903 | 091200 | 1921523350 | 45550 | 45500 | 45650 | 45400 | 1390 |
| 658 | 20240903 | 091100 | 1858319300 | 45350 | 45600 | 45600 | 45200 | 3772 |
| 659 | 20240903 | 091000 | 1687249050 | 45600 | 45900 | 46000 | 45600 | 3274 |
| 660 | 20240903 | 090900 | 1537581550 | 46000 | 46000 | 46000 | 45900 | 1244 |
| 661 | 20240903 | 090800 | 1480414100 | 46000 | 46050 | 46100 | 46000 | 799 |
| 662 | 20240903 | 090700 | 1443625450 | 46000 | 46200 | 46350 | 45850 | 3857 |
| 663 | 20240903 | 090600 | 1265867800 | 46300 | 46250 | 46350 | 46250 | 1410 |
| 664 | 20240903 | 090500 | 1200598200 | 46250 | 46450 | 46650 | 46250 | 2230 |
| 665 | 20240903 | 090400 | 1097148500 | 46450 | 46500 | 46700 | 46400 | 4544 |
| 666 | 20240903 | 090300 | 885622050 | 46650 | 46200 | 47000 | 46200 | 8305 |
| 667 | 20240903 | 090200 | 498653500 | 46250 | 46000 | 46300 | 46000 | 3501 |
| 668 | 20240903 | 090100 | 336984650 | 46050 | 45900 | 46050 | 45850 | 1956 |
| 669 | 20240903 | 090000 | 247011550 | 45900 | 46000 | 46150 | 45850 | 5370 |