36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 201700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 8343 |
| 3 | 20240913 | 201600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20240913 | 201500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20240913 | 201400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20240913 | 201300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20240913 | 201200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20240913 | 201100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20240913 | 201000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20240913 | 200900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20240913 | 200800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20240913 | 200700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20240913 | 200600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20240913 | 200500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20240913 | 200400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20240913 | 200300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20240913 | 200200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20240913 | 200100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20240913 | 200000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20240913 | 195900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20240913 | 195800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20240913 | 195700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20240913 | 195600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20240913 | 195500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20240913 | 195400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20240913 | 195300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20240913 | 195200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20240913 | 195100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20240913 | 195000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20240913 | 194900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20240913 | 194800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20240913 | 194700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 8343 |
| 33 | 20240913 | 194600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20240913 | 194500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20240913 | 194400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20240913 | 194300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20240913 | 194200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20240913 | 194100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20240913 | 194000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20240913 | 193900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20240913 | 193800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20240913 | 193700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20240913 | 193600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20240913 | 193500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20240913 | 193400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20240913 | 193300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20240913 | 193200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20240913 | 193100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20240913 | 193000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20240913 | 192900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20240913 | 192800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20240913 | 192700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20240913 | 192600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20240913 | 192500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20240913 | 192400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20240913 | 192300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20240913 | 192200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20240913 | 192100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20240913 | 192000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20240913 | 191900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20240913 | 191800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20240913 | 191700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 8343 |
| 63 | 20240913 | 191600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20240913 | 191500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20240913 | 191400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20240913 | 191300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20240913 | 191200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20240913 | 191100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20240913 | 191000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20240913 | 190900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20240913 | 190800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20240913 | 190700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20240913 | 190600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20240913 | 190500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20240913 | 190400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20240913 | 190300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20240913 | 190200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20240913 | 190100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20240913 | 190000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20240913 | 185900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20240913 | 185800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20240913 | 185700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20240913 | 185600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20240913 | 185500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20240913 | 185400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20240913 | 185300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20240913 | 185200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20240913 | 185100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20240913 | 185000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20240913 | 184900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20240913 | 184800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20240913 | 184700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 8343 |
| 93 | 20240913 | 184600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20240913 | 184500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20240913 | 184400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20240913 | 184300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20240913 | 184200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20240913 | 184100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20240913 | 184000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20240913 | 183900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20240913 | 183800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20240913 | 183700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20240913 | 183600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20240913 | 183500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20240913 | 183400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20240913 | 183300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20240913 | 183200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20240913 | 183100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20240913 | 183000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20240913 | 182900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20240913 | 182800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20240913 | 182700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20240913 | 182600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20240913 | 182500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20240913 | 182400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20240913 | 182300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20240913 | 182200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20240913 | 182100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20240913 | 182000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20240913 | 181900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20240913 | 181800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20240913 | 181700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 8343 |
| 123 | 20240913 | 181600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20240913 | 181500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20240913 | 181400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20240913 | 181300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20240913 | 181200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20240913 | 181100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20240913 | 181000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20240913 | 180900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20240913 | 180800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20240913 | 180700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20240913 | 180600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20240913 | 180500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20240913 | 180400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20240913 | 180300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20240913 | 180200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20240913 | 180100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20240913 | 180000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20240913 | 175900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20240913 | 175800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20240913 | 175700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20240913 | 175600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20240913 | 175500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20240913 | 175400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20240913 | 175300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20240913 | 175200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20240913 | 175100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20240913 | 175000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20240913 | 174900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20240913 | 174800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20240913 | 174700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 8343 |
| 153 | 20240913 | 174600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20240913 | 174500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20240913 | 174400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20240913 | 174300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20240913 | 174200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20240913 | 174100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20240913 | 174000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20240913 | 173900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20240913 | 173800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20240913 | 173700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20240913 | 173600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20240913 | 173500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20240913 | 173400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20240913 | 173300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20240913 | 173200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20240913 | 173100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20240913 | 173000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20240913 | 172900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20240913 | 172800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20240913 | 172700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20240913 | 172600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20240913 | 172500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20240913 | 172400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20240913 | 172300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20240913 | 172200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20240913 | 172100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20240913 | 172000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20240913 | 171900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20240913 | 171800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20240913 | 171700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 8343 |
| 183 | 20240913 | 171600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20240913 | 171500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20240913 | 171400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20240913 | 171300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20240913 | 171200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20240913 | 171100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20240913 | 171000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20240913 | 170900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20240913 | 170800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20240913 | 170700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20240913 | 170600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20240913 | 170500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20240913 | 170400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20240913 | 170300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20240913 | 170200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20240913 | 170100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20240913 | 170000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20240913 | 165900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20240913 | 165800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20240913 | 165700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20240913 | 165600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20240913 | 165500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20240913 | 165400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20240913 | 165300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20240913 | 165200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20240913 | 165100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20240913 | 165000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20240913 | 164900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20240913 | 164800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20240913 | 164700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 8343 |
| 213 | 20240913 | 164600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 214 | 20240913 | 164500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20240913 | 164400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 216 | 20240913 | 164300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20240913 | 164200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 218 | 20240913 | 164100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 219 | 20240913 | 164000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20240913 | 163900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20240913 | 163800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20240913 | 163700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20240913 | 163600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20240913 | 163500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 225 | 20240913 | 163400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 226 | 20240913 | 163300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 227 | 20240913 | 163200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 228 | 20240913 | 163100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 229 | 20240913 | 163000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 230 | 20240913 | 162900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 231 | 20240913 | 162800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 232 | 20240913 | 162700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 233 | 20240913 | 162600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 234 | 20240913 | 162500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 235 | 20240913 | 162400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 236 | 20240913 | 162300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 237 | 20240913 | 162200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 238 | 20240913 | 162100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 239 | 20240913 | 162000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 240 | 20240913 | 161900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 241 | 20240913 | 161800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 242 | 20240913 | 161700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 8343 |
| 243 | 20240913 | 161600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 244 | 20240913 | 161500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 245 | 20240913 | 161400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 246 | 20240913 | 161300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 247 | 20240913 | 161200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 248 | 20240913 | 161100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 249 | 20240913 | 161000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 250 | 20240913 | 160900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 251 | 20240913 | 160800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 252 | 20240913 | 160700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 253 | 20240913 | 160600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 254 | 20240913 | 160500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 255 | 20240913 | 160400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 256 | 20240913 | 160300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 257 | 20240913 | 160200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 258 | 20240913 | 160100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 259 | 20240913 | 160000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 260 | 20240913 | 155900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 261 | 20240913 | 155800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 262 | 20240913 | 155700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 263 | 20240913 | 155600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 264 | 20240913 | 155500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 265 | 20240913 | 155400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 266 | 20240913 | 155300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 267 | 20240913 | 155200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 268 | 20240913 | 155100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 269 | 20240913 | 155000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 270 | 20240913 | 154900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 271 | 20240913 | 154800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 272 | 20240913 | 154700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 8343 |
| 273 | 20240913 | 154600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 274 | 20240913 | 154500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 275 | 20240913 | 154400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 276 | 20240913 | 154300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 277 | 20240913 | 154200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 278 | 20240913 | 154100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 279 | 20240913 | 154000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 280 | 20240913 | 153900 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 281 | 20240913 | 153800 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 282 | 20240913 | 153700 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 283 | 20240913 | 153600 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 284 | 20240913 | 153500 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 285 | 20240913 | 153400 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 286 | 20240913 | 153300 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 287 | 20240913 | 153200 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 288 | 20240913 | 153100 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 289 | 20240913 | 153000 | 8345384450 | 49150 | 49150 | 49150 | 49150 | 8343 |
| 290 | 20240913 | 152900 | 7935326000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 291 | 20240913 | 152800 | 7935326000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 292 | 20240913 | 152700 | 7935326000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 293 | 20240913 | 152600 | 7935326000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 294 | 20240913 | 152500 | 7935326000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 295 | 20240913 | 152400 | 7935326000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 296 | 20240913 | 152300 | 7935326000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 297 | 20240913 | 152200 | 7935326000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 298 | 20240913 | 152100 | 7935326000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 299 | 20240913 | 152000 | 7935326000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 300 | 20240913 | 151900 | 7935326000 | 49250 | 49200 | 49250 | 49150 | 538 |
| 301 | 20240913 | 151800 | 7908857250 | 49200 | 49150 | 49200 | 49150 | 151 |
| 302 | 20240913 | 151700 | 7901431750 | 49150 | 49200 | 49200 | 49150 | 936 |
| 303 | 20240913 | 151600 | 7855382800 | 49200 | 49200 | 49250 | 49200 | 331 |
| 304 | 20240913 | 151500 | 7839094800 | 49200 | 49250 | 49300 | 49200 | 1338 |
| 305 | 20240913 | 151400 | 7773210500 | 49250 | 49250 | 49300 | 49250 | 569 |
| 306 | 20240913 | 151300 | 7745186700 | 49250 | 49250 | 49300 | 49250 | 307 |
| 307 | 20240913 | 151200 | 7730065900 | 49250 | 49200 | 49300 | 49200 | 281 |
| 308 | 20240913 | 151100 | 7716228900 | 49250 | 49200 | 49250 | 49150 | 647 |
| 309 | 20240913 | 151000 | 7684391650 | 49200 | 49200 | 49250 | 49150 | 677 |
| 310 | 20240913 | 150900 | 7651072550 | 49200 | 49200 | 49250 | 49200 | 562 |
| 311 | 20240913 | 150800 | 7623413450 | 49200 | 49200 | 49250 | 49200 | 158 |
| 312 | 20240913 | 150700 | 7615639800 | 49250 | 49200 | 49250 | 49200 | 251 |
| 313 | 20240913 | 150600 | 7603288350 | 49200 | 49200 | 49250 | 49150 | 391 |
| 314 | 20240913 | 150500 | 7584055800 | 49200 | 49150 | 49250 | 49150 | 350 |
| 315 | 20240913 | 150400 | 7566840950 | 49200 | 49200 | 49250 | 49150 | 366 |
| 316 | 20240913 | 150300 | 7548833250 | 49200 | 49250 | 49300 | 49200 | 753 |
| 317 | 20240913 | 150200 | 7511781650 | 49250 | 49250 | 49250 | 49250 | 679 |
| 318 | 20240913 | 150100 | 7478340900 | 49250 | 49300 | 49300 | 49250 | 229 |
| 319 | 20240913 | 150000 | 7467059350 | 49300 | 49300 | 49350 | 49300 | 315 |
| 320 | 20240913 | 145900 | 7451529400 | 49350 | 49350 | 49350 | 49300 | 191 |
| 321 | 20240913 | 145800 | 7442104650 | 49350 | 49350 | 49350 | 49300 | 284 |
| 322 | 20240913 | 145700 | 7428089350 | 49400 | 49350 | 49400 | 49300 | 498 |
| 323 | 20240913 | 145600 | 7403536900 | 49400 | 49400 | 49400 | 49300 | 1375 |
| 324 | 20240913 | 145500 | 7335713400 | 49350 | 49400 | 49450 | 49350 | 656 |
| 325 | 20240913 | 145400 | 7303314650 | 49450 | 49450 | 49450 | 49400 | 294 |
| 326 | 20240913 | 145300 | 7288784200 | 49450 | 49450 | 49450 | 49450 | 74 |
| 327 | 20240913 | 145200 | 7285124900 | 49450 | 49450 | 49500 | 49400 | 820 |
| 328 | 20240913 | 145100 | 7244567900 | 49450 | 49450 | 49500 | 49400 | 337 |
| 329 | 20240913 | 145000 | 7227903750 | 49450 | 49500 | 49500 | 49450 | 26 |
| 330 | 20240913 | 144900 | 7226617550 | 49500 | 49450 | 49500 | 49400 | 999 |
| 331 | 20240913 | 144800 | 7177186050 | 49400 | 49450 | 49450 | 49400 | 191 |
| 332 | 20240913 | 144700 | 7167747350 | 49450 | 49400 | 49450 | 49400 | 93 |
| 333 | 20240913 | 144600 | 7163150250 | 49400 | 49500 | 49500 | 49400 | 720 |
| 334 | 20240913 | 144500 | 7127534150 | 49450 | 49450 | 49450 | 49400 | 698 |
| 335 | 20240913 | 144400 | 7093018400 | 49450 | 49450 | 49500 | 49450 | 381 |
| 336 | 20240913 | 144300 | 7074177200 | 49500 | 49550 | 49600 | 49500 | 779 |
| 337 | 20240913 | 144200 | 7035580000 | 49500 | 49450 | 49500 | 49450 | 491 |
| 338 | 20240913 | 144100 | 7011276100 | 49450 | 49500 | 49500 | 49450 | 137 |
| 339 | 20240913 | 144000 | 7004499350 | 49500 | 49450 | 49550 | 49400 | 1001 |
| 340 | 20240913 | 143900 | 6954965800 | 49400 | 49400 | 49400 | 49300 | 439 |
| 341 | 20240913 | 143800 | 6933285350 | 49400 | 49350 | 49450 | 49350 | 361 |
| 342 | 20240913 | 143700 | 6915452250 | 49400 | 49350 | 49450 | 49350 | 239 |
| 343 | 20240913 | 143600 | 6903648000 | 49400 | 49400 | 49400 | 49350 | 102 |
| 344 | 20240913 | 143500 | 6898610100 | 49400 | 49350 | 49400 | 49350 | 100 |
| 345 | 20240913 | 143400 | 6893672300 | 49400 | 49400 | 49400 | 49350 | 143 |
| 346 | 20240913 | 143300 | 6886613450 | 49350 | 49350 | 49400 | 49350 | 28 |
| 347 | 20240913 | 143200 | 6885231500 | 49350 | 49400 | 49400 | 49350 | 102 |
| 348 | 20240913 | 143100 | 6880192750 | 49400 | 49400 | 49400 | 49350 | 203 |
| 349 | 20240913 | 143000 | 6870166550 | 49350 | 49350 | 49400 | 49350 | 177 |
| 350 | 20240913 | 142900 | 6861425150 | 49350 | 49350 | 49400 | 49350 | 311 |
| 351 | 20240913 | 142800 | 6846064800 | 49350 | 49350 | 49350 | 49350 | 91 |
| 352 | 20240913 | 142700 | 6841573950 | 49350 | 49350 | 49350 | 49300 | 124 |
| 353 | 20240913 | 142600 | 6835458200 | 49300 | 49300 | 49350 | 49300 | 658 |
| 354 | 20240913 | 142500 | 6803003500 | 49300 | 49250 | 49300 | 49250 | 80 |
| 355 | 20240913 | 142400 | 6799060700 | 49300 | 49300 | 49300 | 49250 | 138 |
| 356 | 20240913 | 142300 | 6792257950 | 49350 | 49250 | 49350 | 49250 | 751 |
| 357 | 20240913 | 142200 | 6755229400 | 49250 | 49250 | 49250 | 49250 | 387 |
| 358 | 20240913 | 142100 | 6736169650 | 49250 | 49250 | 49300 | 49250 | 65 |
| 359 | 20240913 | 142000 | 6732966900 | 49250 | 49250 | 49250 | 49250 | 436 |
| 360 | 20240913 | 141900 | 6711493900 | 49200 | 49200 | 49200 | 49200 | 27 |
| 361 | 20240913 | 141800 | 6710165500 | 49200 | 49200 | 49200 | 49150 | 326 |
| 362 | 20240913 | 141700 | 6694126900 | 49200 | 49200 | 49200 | 49150 | 103 |
| 363 | 20240913 | 141600 | 6689061300 | 49150 | 49200 | 49200 | 49150 | 72 |
| 364 | 20240913 | 141500 | 6685522200 | 49200 | 49200 | 49200 | 49150 | 56 |
| 365 | 20240913 | 141400 | 6682769350 | 49200 | 49250 | 49250 | 49200 | 250 |
| 366 | 20240913 | 141300 | 6670467450 | 49200 | 49200 | 49200 | 49200 | 26 |
| 367 | 20240913 | 141200 | 6669188250 | 49100 | 49200 | 49250 | 49100 | 103 |
| 368 | 20240913 | 141100 | 6664121600 | 49200 | 49200 | 49250 | 49200 | 520 |
| 369 | 20240913 | 141000 | 6638517350 | 49200 | 49200 | 49200 | 49200 | 26 |
| 370 | 20240913 | 140900 | 6637238150 | 49200 | 49200 | 49250 | 49200 | 72 |
| 371 | 20240913 | 140800 | 6633695200 | 49250 | 49200 | 49250 | 49200 | 176 |
| 372 | 20240913 | 140700 | 6625033400 | 49200 | 49150 | 49200 | 49100 | 163 |
| 373 | 20240913 | 140600 | 6617016000 | 49150 | 49200 | 49200 | 49100 | 182 |
| 374 | 20240913 | 140500 | 6608074050 | 49200 | 49100 | 49250 | 49100 | 151 |
| 375 | 20240913 | 140400 | 6600656400 | 49100 | 49050 | 49200 | 49050 | 338 |
| 376 | 20240913 | 140300 | 6584057800 | 49050 | 49000 | 49100 | 49000 | 176 |
| 377 | 20240913 | 140200 | 6575427950 | 49000 | 49050 | 49050 | 49000 | 49 |
| 378 | 20240913 | 140100 | 6573026450 | 49050 | 49050 | 49050 | 49000 | 30 |
| 379 | 20240913 | 140000 | 6571555600 | 49050 | 49000 | 49050 | 49000 | 135 |
| 380 | 20240913 | 135900 | 6564939850 | 49000 | 49000 | 49050 | 49000 | 46 |
| 381 | 20240913 | 135800 | 6562684850 | 49000 | 49050 | 49050 | 49000 | 766 |
| 382 | 20240913 | 135700 | 6525146300 | 49050 | 49000 | 49050 | 49000 | 325 |
| 383 | 20240913 | 135600 | 6509217100 | 49000 | 49050 | 49050 | 49000 | 345 |
| 384 | 20240913 | 135500 | 6492295500 | 49050 | 49050 | 49050 | 49050 | 829 |
| 385 | 20240913 | 135400 | 6451633050 | 49050 | 49100 | 49150 | 49050 | 602 |
| 386 | 20240913 | 135300 | 6422090000 | 49150 | 49200 | 49250 | 49100 | 702 |
| 387 | 20240913 | 135200 | 6387557950 | 49200 | 49200 | 49250 | 49200 | 568 |
| 388 | 20240913 | 135100 | 6359601150 | 49200 | 49150 | 49200 | 49150 | 316 |
| 389 | 20240913 | 135000 | 6344054700 | 49200 | 49150 | 49200 | 49100 | 68 |
| 390 | 20240913 | 134900 | 6340714400 | 49100 | 49150 | 49150 | 49100 | 112 |
| 391 | 20240913 | 134800 | 6335212150 | 49200 | 49100 | 49200 | 49100 | 726 |
| 392 | 20240913 | 134700 | 6299530350 | 49100 | 49100 | 49150 | 49100 | 297 |
| 393 | 20240913 | 134600 | 6284946550 | 49100 | 49100 | 49150 | 49100 | 706 |
| 394 | 20240913 | 134500 | 6250281200 | 49150 | 49100 | 49150 | 49100 | 44 |
| 395 | 20240913 | 134400 | 6248120500 | 49150 | 49200 | 49200 | 49150 | 404 |
| 396 | 20240913 | 134300 | 6228260500 | 49200 | 49200 | 49200 | 49150 | 171 |
| 397 | 20240913 | 134200 | 6219849300 | 49150 | 49150 | 49200 | 49150 | 29 |
| 398 | 20240913 | 134100 | 6218423850 | 49200 | 49150 | 49200 | 49150 | 39 |
| 399 | 20240913 | 134000 | 6216506750 | 49150 | 49150 | 49200 | 49150 | 354 |
| 400 | 20240913 | 133900 | 6199095100 | 49150 | 49250 | 49250 | 49150 | 283 |
| 401 | 20240913 | 133800 | 6185159900 | 49250 | 49250 | 49250 | 49250 | 291 |
| 402 | 20240913 | 133700 | 6170828150 | 49250 | 49300 | 49300 | 49250 | 54 |
| 403 | 20240913 | 133600 | 6168167450 | 49350 | 49300 | 49350 | 49300 | 69 |
| 404 | 20240913 | 133500 | 6164765250 | 49350 | 49200 | 49350 | 49150 | 769 |
| 405 | 20240913 | 133400 | 6126876000 | 49200 | 49200 | 49200 | 49200 | 44 |
| 406 | 20240913 | 133300 | 6124711200 | 49150 | 49200 | 49250 | 49150 | 274 |
| 407 | 20240913 | 133200 | 6111220850 | 49200 | 49200 | 49200 | 49150 | 73 |
| 408 | 20240913 | 133100 | 6107630100 | 49200 | 49300 | 49300 | 49200 | 460 |
| 409 | 20240913 | 133000 | 6084979500 | 49300 | 49250 | 49300 | 49250 | 37 |
| 410 | 20240913 | 132900 | 6083156100 | 49300 | 49300 | 49300 | 49250 | 67 |
| 411 | 20240913 | 132800 | 6079854550 | 49300 | 49250 | 49300 | 49250 | 218 |
| 412 | 20240913 | 132700 | 6069107200 | 49250 | 49150 | 49250 | 49150 | 450 |
| 413 | 20240913 | 132600 | 6046963700 | 49100 | 49150 | 49150 | 49100 | 18 |
| 414 | 20240913 | 132500 | 6046079800 | 49100 | 49100 | 49100 | 49100 | 50 |
| 415 | 20240913 | 132400 | 6043624800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 416 | 20240913 | 132300 | 6043624800 | 49100 | 49200 | 49200 | 49100 | 61 |
| 417 | 20240913 | 132200 | 6040629600 | 49200 | 49200 | 49200 | 49100 | 140 |
| 418 | 20240913 | 132100 | 6033743350 | 49200 | 49100 | 49200 | 49100 | 643 |
| 419 | 20240913 | 132000 | 6002148200 | 49100 | 49100 | 49100 | 49100 | 95 |
| 420 | 20240913 | 131900 | 5997483700 | 49100 | 49050 | 49100 | 49000 | 83 |
| 421 | 20240913 | 131800 | 5993414300 | 49050 | 49050 | 49050 | 49000 | 47 |
| 422 | 20240913 | 131700 | 5991109750 | 49050 | 49050 | 49050 | 49050 | 60 |
| 423 | 20240913 | 131600 | 5988166750 | 49000 | 49050 | 49050 | 49000 | 29 |
| 424 | 20240913 | 131500 | 5986744750 | 49050 | 49050 | 49050 | 49000 | 123 |
| 425 | 20240913 | 131400 | 5980712600 | 49000 | 49050 | 49050 | 49000 | 60 |
| 426 | 20240913 | 131300 | 5977772100 | 49000 | 49000 | 49000 | 49000 | 0 |
| 427 | 20240913 | 131200 | 5977772100 | 49000 | 49000 | 49050 | 49000 | 37 |
| 428 | 20240913 | 131100 | 5975958500 | 49000 | 49000 | 49000 | 49000 | 0 |
| 429 | 20240913 | 131000 | 5975958500 | 49000 | 49050 | 49050 | 49000 | 128 |
| 430 | 20240913 | 130900 | 5969686450 | 49000 | 49050 | 49050 | 49000 | 30 |
| 431 | 20240913 | 130800 | 5968215200 | 49050 | 49050 | 49050 | 49050 | 163 |
| 432 | 20240913 | 130700 | 5960220050 | 49050 | 49050 | 49050 | 49050 | 84 |
| 433 | 20240913 | 130600 | 5956099850 | 49050 | 49050 | 49050 | 49000 | 85 |
| 434 | 20240913 | 130500 | 5951931750 | 49050 | 49050 | 49050 | 49050 | 0 |
| 435 | 20240913 | 130400 | 5951931750 | 49050 | 49050 | 49050 | 49050 | 6 |
| 436 | 20240913 | 130300 | 5951637450 | 49050 | 49100 | 49100 | 49050 | 29 |
| 437 | 20240913 | 130200 | 5950214200 | 49100 | 49100 | 49100 | 49100 | 2 |
| 438 | 20240913 | 130100 | 5950116000 | 49100 | 49100 | 49100 | 48950 | 1048 |
| 439 | 20240913 | 130000 | 5898770750 | 49100 | 49050 | 49100 | 49050 | 316 |
| 440 | 20240913 | 125900 | 5883255850 | 49050 | 49000 | 49050 | 49000 | 62 |
| 441 | 20240913 | 125800 | 5880214850 | 49000 | 48950 | 49000 | 48950 | 379 |
| 442 | 20240913 | 125700 | 5861645300 | 49000 | 49000 | 49000 | 48950 | 113 |
| 443 | 20240913 | 125600 | 5856108750 | 48950 | 48950 | 49000 | 48950 | 111 |
| 444 | 20240913 | 125500 | 5850674750 | 48950 | 48950 | 49000 | 48950 | 64 |
| 445 | 20240913 | 125400 | 5847541400 | 48950 | 48950 | 49000 | 48950 | 44 |
| 446 | 20240913 | 125300 | 5845386100 | 48950 | 48950 | 48950 | 48950 | 10 |
| 447 | 20240913 | 125200 | 5844896600 | 48950 | 48950 | 49000 | 48950 | 53 |
| 448 | 20240913 | 125100 | 5842302200 | 48950 | 48950 | 48950 | 48950 | 112 |
| 449 | 20240913 | 125000 | 5836819800 | 48950 | 48950 | 48950 | 48950 | 44 |
| 450 | 20240913 | 124900 | 5834666000 | 48950 | 48950 | 48950 | 48950 | 122 |
| 451 | 20240913 | 124800 | 5828694100 | 48950 | 48950 | 49000 | 48950 | 74 |
| 452 | 20240913 | 124700 | 5825071300 | 49000 | 48950 | 49000 | 48950 | 41 |
| 453 | 20240913 | 124600 | 5823063350 | 48950 | 49000 | 49000 | 48950 | 33 |
| 454 | 20240913 | 124500 | 5821447900 | 48950 | 48950 | 49000 | 48950 | 19 |
| 455 | 20240913 | 124400 | 5820517800 | 49000 | 49000 | 49000 | 48950 | 289 |
| 456 | 20240913 | 124300 | 5806357150 | 49000 | 49050 | 49150 | 49000 | 288 |
| 457 | 20240913 | 124200 | 5792230700 | 49100 | 49050 | 49100 | 49050 | 45 |
| 458 | 20240913 | 124100 | 5790022150 | 49050 | 49100 | 49150 | 49050 | 54 |
| 459 | 20240913 | 124000 | 5787371050 | 49100 | 49050 | 49150 | 49050 | 231 |
| 460 | 20240913 | 123900 | 5776028350 | 49050 | 49100 | 49100 | 49050 | 24 |
| 461 | 20240913 | 123800 | 5774851100 | 49100 | 49050 | 49100 | 49050 | 115 |
| 462 | 20240913 | 123700 | 5769206200 | 49050 | 48950 | 49100 | 48950 | 984 |
| 463 | 20240913 | 123600 | 5720942550 | 48950 | 49000 | 49000 | 48950 | 132 |
| 464 | 20240913 | 123500 | 5714480300 | 48950 | 48950 | 48950 | 48950 | 169 |
| 465 | 20240913 | 123400 | 5706207750 | 48950 | 48950 | 48950 | 48950 | 10 |
| 466 | 20240913 | 123300 | 5705718250 | 48950 | 48950 | 49000 | 48950 | 46 |
| 467 | 20240913 | 123200 | 5703466250 | 48950 | 48950 | 48950 | 48950 | 55 |
| 468 | 20240913 | 123100 | 5700774000 | 48950 | 48950 | 49000 | 48950 | 132 |
| 469 | 20240913 | 123000 | 5694311250 | 48950 | 49000 | 49000 | 48950 | 2874 |
| 470 | 20240913 | 122900 | 5553600050 | 49000 | 49000 | 49000 | 49000 | 373 |
| 471 | 20240913 | 122800 | 5535323050 | 49000 | 49000 | 49050 | 49000 | 23 |
| 472 | 20240913 | 122700 | 5534195900 | 49000 | 49000 | 49100 | 49000 | 39 |
| 473 | 20240913 | 122600 | 5532284550 | 49000 | 49050 | 49100 | 49000 | 29 |
| 474 | 20240913 | 122500 | 5530862050 | 49100 | 49050 | 49100 | 49000 | 697 |
| 475 | 20240913 | 122400 | 5496672750 | 49000 | 49000 | 49050 | 49000 | 402 |
| 476 | 20240913 | 122300 | 5476973650 | 49000 | 49000 | 49000 | 49000 | 115 |
| 477 | 20240913 | 122200 | 5471338650 | 49000 | 49000 | 49050 | 49000 | 28 |
| 478 | 20240913 | 122100 | 5469966050 | 49000 | 49050 | 49050 | 49000 | 186 |
| 479 | 20240913 | 122000 | 5460850700 | 49000 | 49000 | 49000 | 49000 | 644 |
| 480 | 20240913 | 121900 | 5429294700 | 49050 | 49000 | 49050 | 49000 | 152 |
| 481 | 20240913 | 121800 | 5421843650 | 49000 | 49050 | 49050 | 49000 | 63 |
| 482 | 20240913 | 121700 | 5418755550 | 49000 | 49050 | 49050 | 49000 | 65 |
| 483 | 20240913 | 121600 | 5415569400 | 49000 | 49000 | 49050 | 49000 | 22 |
| 484 | 20240913 | 121500 | 5414491200 | 49000 | 49000 | 49050 | 49000 | 203 |
| 485 | 20240913 | 121400 | 5404535950 | 49000 | 49050 | 49050 | 49000 | 8 |
| 486 | 20240913 | 121300 | 5404143900 | 49000 | 49100 | 49150 | 49000 | 177 |
| 487 | 20240913 | 121200 | 5395453750 | 49100 | 49050 | 49100 | 49000 | 289 |
| 488 | 20240913 | 121100 | 5381280750 | 49000 | 49000 | 49050 | 49000 | 208 |
| 489 | 20240913 | 121000 | 5371083500 | 49050 | 49000 | 49050 | 49000 | 249 |
| 490 | 20240913 | 120900 | 5358881900 | 49000 | 49000 | 49050 | 49000 | 39 |
| 491 | 20240913 | 120800 | 5356970050 | 49000 | 49000 | 49050 | 49000 | 26 |
| 492 | 20240913 | 120700 | 5355695950 | 49000 | 49000 | 49050 | 49000 | 70 |
| 493 | 20240913 | 120600 | 5352265900 | 49000 | 49000 | 49050 | 49000 | 29 |
| 494 | 20240913 | 120500 | 5350844850 | 49000 | 49050 | 49050 | 49000 | 25 |
| 495 | 20240913 | 120400 | 5349619200 | 49000 | 49000 | 49050 | 48950 | 56 |
| 496 | 20240913 | 120300 | 5346876050 | 49000 | 48950 | 49000 | 48950 | 228 |
| 497 | 20240913 | 120200 | 5335715050 | 49000 | 49050 | 49050 | 49000 | 485 |
| 498 | 20240913 | 120100 | 5311946150 | 49100 | 49150 | 49150 | 49100 | 26 |
| 499 | 20240913 | 120000 | 5310669450 | 49100 | 49100 | 49150 | 49050 | 366 |
| 500 | 20240913 | 115900 | 5292698950 | 49100 | 49100 | 49100 | 49050 | 69 |
| 501 | 20240913 | 115800 | 5289313250 | 49050 | 49050 | 49150 | 49050 | 132 |
| 502 | 20240913 | 115700 | 5282837150 | 49150 | 49100 | 49150 | 49050 | 669 |
| 503 | 20240913 | 115600 | 5249959300 | 49100 | 49100 | 49150 | 49100 | 30 |
| 504 | 20240913 | 115500 | 5248486250 | 49100 | 49050 | 49150 | 49050 | 232 |
| 505 | 20240913 | 115400 | 5237095100 | 49050 | 49100 | 49100 | 48950 | 651 |
| 506 | 20240913 | 115300 | 5205170400 | 49050 | 49050 | 49100 | 49050 | 55 |
| 507 | 20240913 | 115200 | 5202472550 | 49050 | 49100 | 49150 | 49050 | 221 |
| 508 | 20240913 | 115100 | 5191632150 | 49100 | 49150 | 49150 | 49100 | 82 |
| 509 | 20240913 | 115000 | 5187603200 | 49100 | 49000 | 49100 | 48950 | 235 |
| 510 | 20240913 | 114900 | 5176082500 | 49000 | 49000 | 49100 | 49000 | 47 |
| 511 | 20240913 | 114800 | 5173778050 | 49000 | 49000 | 49050 | 49000 | 239 |
| 512 | 20240913 | 114700 | 5162055650 | 49000 | 49100 | 49100 | 49000 | 163 |
| 513 | 20240913 | 114600 | 5154066650 | 49100 | 49000 | 49100 | 49000 | 94 |
| 514 | 20240913 | 114500 | 5149454500 | 49050 | 49000 | 49050 | 49000 | 199 |
| 515 | 20240913 | 114400 | 5139703400 | 49050 | 49000 | 49100 | 49000 | 41 |
| 516 | 20240913 | 114300 | 5137692450 | 49050 | 49000 | 49100 | 49000 | 89 |
| 517 | 20240913 | 114200 | 5133328800 | 49100 | 49000 | 49100 | 48950 | 349 |
| 518 | 20240913 | 114100 | 5116231800 | 49100 | 49050 | 49100 | 49000 | 156 |
| 519 | 20240913 | 114000 | 5108585500 | 49050 | 49050 | 49100 | 48950 | 113 |
| 520 | 20240913 | 113900 | 5103048850 | 49050 | 49000 | 49100 | 49000 | 88 |
| 521 | 20240913 | 113800 | 5098733650 | 49100 | 49000 | 49100 | 49000 | 46 |
| 522 | 20240913 | 113700 | 5096477500 | 49000 | 49000 | 49000 | 48950 | 608 |
| 523 | 20240913 | 113600 | 5066689200 | 49000 | 49000 | 49100 | 49000 | 93 |
| 524 | 20240913 | 113500 | 5062130350 | 49000 | 49000 | 49050 | 49000 | 7 |
| 525 | 20240913 | 113400 | 5061787250 | 49050 | 48950 | 49050 | 48900 | 188 |
| 526 | 20240913 | 113300 | 5052586800 | 48950 | 48950 | 49000 | 48900 | 419 |
| 527 | 20240913 | 113200 | 5032077700 | 48950 | 49050 | 49050 | 48950 | 32 |
| 528 | 20240913 | 113100 | 5030510750 | 49050 | 48950 | 49050 | 48900 | 307 |
| 529 | 20240913 | 113000 | 5015483900 | 48950 | 48950 | 49000 | 48950 | 450 |
| 530 | 20240913 | 112900 | 4993446200 | 49000 | 48900 | 49000 | 48900 | 568 |
| 531 | 20240913 | 112800 | 4965640950 | 48900 | 48900 | 48950 | 48900 | 349 |
| 532 | 20240913 | 112700 | 4948570400 | 48850 | 48900 | 48900 | 48850 | 562 |
| 533 | 20240913 | 112600 | 4921116300 | 48850 | 48900 | 48900 | 48850 | 89 |
| 534 | 20240913 | 112500 | 4916767250 | 48850 | 48900 | 48950 | 48850 | 91 |
| 535 | 20240913 | 112400 | 4912317700 | 48900 | 48950 | 48950 | 48850 | 309 |
| 536 | 20240913 | 112300 | 4897217450 | 48900 | 48850 | 48950 | 48850 | 1571 |
| 537 | 20240913 | 112200 | 4820462550 | 48850 | 49150 | 49150 | 48850 | 8691 |
| 538 | 20240913 | 112100 | 4394609400 | 49100 | 49100 | 49200 | 49100 | 256 |
| 539 | 20240913 | 112000 | 4382038500 | 49050 | 49100 | 49100 | 49050 | 205 |
| 540 | 20240913 | 111900 | 4371979250 | 49050 | 49200 | 49200 | 49050 | 245 |
| 541 | 20240913 | 111800 | 4359948600 | 49100 | 49100 | 49200 | 49050 | 213 |
| 542 | 20240913 | 111700 | 4349472250 | 49100 | 49150 | 49200 | 49050 | 2484 |
| 543 | 20240913 | 111600 | 4227499650 | 49150 | 49150 | 49150 | 49150 | 298 |
| 544 | 20240913 | 111500 | 4212852950 | 49150 | 49150 | 49200 | 49150 | 33 |
| 545 | 20240913 | 111400 | 4211230850 | 49150 | 49150 | 49200 | 49150 | 38 |
| 546 | 20240913 | 111300 | 4209363100 | 49150 | 49150 | 49150 | 49150 | 140 |
| 547 | 20240913 | 111200 | 4202482100 | 49200 | 49150 | 49200 | 49150 | 84 |
| 548 | 20240913 | 111100 | 4198353100 | 49150 | 49150 | 49200 | 49150 | 36 |
| 549 | 20240913 | 111000 | 4196583100 | 49150 | 49150 | 49150 | 49150 | 68 |
| 550 | 20240913 | 110900 | 4193240900 | 49150 | 49150 | 49150 | 49150 | 234 |
| 551 | 20240913 | 110800 | 4181739800 | 49150 | 49150 | 49150 | 49150 | 11 |
| 552 | 20240913 | 110700 | 4181199150 | 49150 | 49100 | 49150 | 49100 | 95 |
| 553 | 20240913 | 110600 | 4176530950 | 49100 | 49200 | 49200 | 49100 | 35 |
| 554 | 20240913 | 110500 | 4174812200 | 49200 | 49100 | 49200 | 49100 | 430 |
| 555 | 20240913 | 110400 | 4153697850 | 49150 | 49150 | 49200 | 49100 | 405 |
| 556 | 20240913 | 110300 | 4133801000 | 49150 | 49200 | 49200 | 49150 | 1599 |
| 557 | 20240913 | 110200 | 4055204900 | 49150 | 49250 | 49250 | 49150 | 56 |
| 558 | 20240913 | 110100 | 4052449150 | 49300 | 49200 | 49300 | 49150 | 268 |
| 559 | 20240913 | 110000 | 4039257850 | 49150 | 49300 | 49300 | 49150 | 1223 |
| 560 | 20240913 | 105900 | 3979062850 | 49250 | 49350 | 49350 | 49250 | 132 |
| 561 | 20240913 | 105800 | 3972555150 | 49350 | 49350 | 49400 | 49300 | 74 |
| 562 | 20240913 | 105700 | 3968905150 | 49300 | 49300 | 49350 | 49300 | 150 |
| 563 | 20240913 | 105600 | 3961509150 | 49300 | 49250 | 49300 | 49250 | 148 |
| 564 | 20240913 | 105500 | 3954218800 | 49250 | 49300 | 49300 | 49250 | 144 |
| 565 | 20240913 | 105400 | 3947125750 | 49250 | 49300 | 49350 | 49250 | 127 |
| 566 | 20240913 | 105300 | 3940859550 | 49250 | 49250 | 49350 | 49250 | 38 |
| 567 | 20240913 | 105200 | 3938987300 | 49250 | 49300 | 49300 | 49250 | 86 |
| 568 | 20240913 | 105100 | 3934748750 | 49250 | 49250 | 49250 | 49200 | 209 |
| 569 | 20240913 | 105000 | 3924461800 | 49200 | 49250 | 49250 | 49200 | 68 |
| 570 | 20240913 | 104900 | 3921115950 | 49200 | 49200 | 49200 | 49200 | 94 |
| 571 | 20240913 | 104800 | 3916491150 | 49250 | 49150 | 49250 | 49150 | 168 |
| 572 | 20240913 | 104700 | 3908231450 | 49150 | 49200 | 49200 | 49150 | 193 |
| 573 | 20240913 | 104600 | 3898738100 | 49200 | 49250 | 49250 | 49200 | 1151 |
| 574 | 20240913 | 104500 | 3842104100 | 49250 | 49250 | 49250 | 49200 | 217 |
| 575 | 20240913 | 104400 | 3831418850 | 49200 | 49250 | 49250 | 49200 | 377 |
| 576 | 20240913 | 104300 | 3812865000 | 49250 | 49300 | 49300 | 49200 | 261 |
| 577 | 20240913 | 104200 | 3800022850 | 49300 | 49500 | 49500 | 49200 | 3341 |
| 578 | 20240913 | 104100 | 3635331350 | 49400 | 49450 | 49500 | 49400 | 18 |
| 579 | 20240913 | 104000 | 3634441300 | 49450 | 49400 | 49450 | 49400 | 108 |
| 580 | 20240913 | 103900 | 3629105200 | 49400 | 49350 | 49400 | 49350 | 234 |
| 581 | 20240913 | 103800 | 3617549550 | 49400 | 49400 | 49400 | 49350 | 115 |
| 582 | 20240913 | 103700 | 3611869200 | 49350 | 49350 | 49400 | 49350 | 117 |
| 583 | 20240913 | 103600 | 3606089750 | 49350 | 49400 | 49400 | 49350 | 735 |
| 584 | 20240913 | 103500 | 3569817450 | 49400 | 49400 | 49400 | 49350 | 56 |
| 585 | 20240913 | 103400 | 3567051850 | 49400 | 49400 | 49400 | 49350 | 160 |
| 586 | 20240913 | 103300 | 3559149250 | 49400 | 49350 | 49450 | 49350 | 93 |
| 587 | 20240913 | 103200 | 3554555400 | 49400 | 49400 | 49450 | 49350 | 1735 |
| 588 | 20240913 | 103100 | 3468888600 | 49400 | 49450 | 49450 | 49400 | 97 |
| 589 | 20240913 | 103000 | 3464092000 | 49450 | 49450 | 49500 | 49450 | 83 |
| 590 | 20240913 | 102900 | 3459985650 | 49450 | 49500 | 49500 | 49450 | 37 |
| 591 | 20240913 | 102800 | 3458155900 | 49450 | 49450 | 49500 | 49450 | 193 |
| 592 | 20240913 | 102700 | 3448603950 | 49500 | 49500 | 49600 | 49450 | 308 |
| 593 | 20240913 | 102600 | 3433357400 | 49600 | 49450 | 49600 | 49350 | 1602 |
| 594 | 20240913 | 102500 | 3354147700 | 49450 | 49450 | 49500 | 49350 | 1310 |
| 595 | 20240913 | 102400 | 3289429750 | 49450 | 49450 | 49450 | 49450 | 57 |
| 596 | 20240913 | 102300 | 3286611100 | 49450 | 49450 | 49500 | 49450 | 19 |
| 597 | 20240913 | 102200 | 3285671500 | 49450 | 49450 | 49500 | 49450 | 137 |
| 598 | 20240913 | 102100 | 3278894800 | 49450 | 49450 | 49500 | 49450 | 261 |
| 599 | 20240913 | 102000 | 3265983150 | 49450 | 49450 | 49500 | 49450 | 56 |
| 600 | 20240913 | 101900 | 3263213450 | 49400 | 49550 | 49550 | 49400 | 996 |
| 601 | 20240913 | 101800 | 3213948000 | 49550 | 49500 | 49550 | 49450 | 198 |
| 602 | 20240913 | 101700 | 3204147500 | 49550 | 49700 | 49700 | 49550 | 278 |
| 603 | 20240913 | 101600 | 3190354500 | 49650 | 49450 | 49650 | 49450 | 609 |
| 604 | 20240913 | 101500 | 3160175200 | 49500 | 49550 | 49550 | 49500 | 414 |
| 605 | 20240913 | 101400 | 3139682050 | 49450 | 49450 | 49500 | 49450 | 42 |
| 606 | 20240913 | 101300 | 3137604750 | 49500 | 49500 | 49500 | 49450 | 215 |
| 607 | 20240913 | 101200 | 3126963850 | 49450 | 49450 | 49500 | 49450 | 59 |
| 608 | 20240913 | 101100 | 3124045200 | 49500 | 49400 | 49500 | 49400 | 127 |
| 609 | 20240913 | 101000 | 3117765300 | 49400 | 49450 | 49450 | 49400 | 389 |
| 610 | 20240913 | 100900 | 3098533350 | 49450 | 49450 | 49500 | 49450 | 236 |
| 611 | 20240913 | 100800 | 3086852150 | 49500 | 49400 | 49500 | 49400 | 102 |
| 612 | 20240913 | 100700 | 3081808050 | 49400 | 49400 | 49450 | 49400 | 141 |
| 613 | 20240913 | 100600 | 3074840650 | 49400 | 49400 | 49450 | 49350 | 171 |
| 614 | 20240913 | 100500 | 3066392750 | 49350 | 49450 | 49450 | 49350 | 204 |
| 615 | 20240913 | 100400 | 3056315250 | 49450 | 49500 | 49500 | 49350 | 2637 |
| 616 | 20240913 | 100300 | 2925930650 | 49550 | 49550 | 49550 | 49500 | 139 |
| 617 | 20240913 | 100200 | 2919044100 | 49500 | 49500 | 49550 | 49500 | 285 |
| 618 | 20240913 | 100100 | 2904933200 | 49500 | 49500 | 49550 | 49500 | 367 |
| 619 | 20240913 | 100000 | 2886764200 | 49500 | 49600 | 49600 | 49500 | 456 |
| 620 | 20240913 | 095900 | 2864163500 | 49600 | 49550 | 49600 | 49550 | 145 |
| 621 | 20240913 | 095800 | 2856977250 | 49550 | 49600 | 49600 | 49550 | 276 |
| 622 | 20240913 | 095700 | 2843289350 | 49650 | 49700 | 49700 | 49600 | 1767 |
| 623 | 20240913 | 095600 | 2755605150 | 49650 | 49750 | 49750 | 49650 | 634 |
| 624 | 20240913 | 095500 | 2724094100 | 49800 | 49800 | 49850 | 49700 | 791 |
| 625 | 20240913 | 095400 | 2684716800 | 49850 | 49900 | 49950 | 49800 | 735 |
| 626 | 20240913 | 095300 | 2648070850 | 49950 | 50100 | 50100 | 49900 | 1061 |
| 627 | 20240913 | 095200 | 2595030150 | 50100 | 50000 | 50100 | 50000 | 442 |
| 628 | 20240913 | 095100 | 2572923450 | 50100 | 50000 | 50100 | 50000 | 335 |
| 629 | 20240913 | 095000 | 2556171350 | 50000 | 50100 | 50100 | 50000 | 632 |
| 630 | 20240913 | 094900 | 2524541050 | 50100 | 50200 | 50300 | 50100 | 109 |
| 631 | 20240913 | 094800 | 2519065050 | 50100 | 50200 | 50400 | 50100 | 1801 |
| 632 | 20240913 | 094700 | 2428623550 | 50200 | 50000 | 50200 | 50000 | 169 |
| 633 | 20240913 | 094600 | 2420155650 | 50200 | 50100 | 50200 | 49950 | 1937 |
| 634 | 20240913 | 094500 | 2323300650 | 50100 | 50200 | 50200 | 50000 | 629 |
| 635 | 20240913 | 094400 | 2291765950 | 50200 | 50100 | 50200 | 50000 | 930 |
| 636 | 20240913 | 094300 | 2245130550 | 50000 | 49950 | 50000 | 49900 | 665 |
| 637 | 20240913 | 094200 | 2211892400 | 49950 | 49750 | 49950 | 49750 | 281 |
| 638 | 20240913 | 094100 | 2197890850 | 49800 | 49950 | 49950 | 49800 | 154 |
| 639 | 20240913 | 094000 | 2190212700 | 49800 | 49900 | 49950 | 49800 | 1176 |
| 640 | 20240913 | 093900 | 2131582450 | 50000 | 49950 | 50000 | 49900 | 593 |
| 641 | 20240913 | 093800 | 2101942100 | 49950 | 49950 | 49950 | 49950 | 205 |
| 642 | 20240913 | 093700 | 2091702350 | 49950 | 49750 | 49950 | 49750 | 844 |
| 643 | 20240913 | 093600 | 2049620350 | 49750 | 49750 | 49800 | 49750 | 127 |
| 644 | 20240913 | 093500 | 2043302050 | 49750 | 49750 | 49850 | 49700 | 824 |
| 645 | 20240913 | 093400 | 2002263500 | 49750 | 49700 | 49750 | 49700 | 344 |
| 646 | 20240913 | 093300 | 1985155700 | 49700 | 49700 | 49750 | 49650 | 638 |
| 647 | 20240913 | 093200 | 1953476400 | 49650 | 49700 | 49750 | 49650 | 192 |
| 648 | 20240913 | 093100 | 1943939100 | 49650 | 49550 | 49700 | 49550 | 710 |
| 649 | 20240913 | 093000 | 1908686750 | 49600 | 49550 | 49600 | 49550 | 236 |
| 650 | 20240913 | 092900 | 1896992250 | 49500 | 49650 | 49700 | 49500 | 451 |
| 651 | 20240913 | 092800 | 1874648400 | 49650 | 49550 | 49750 | 49500 | 618 |
| 652 | 20240913 | 092700 | 1844030750 | 49500 | 49550 | 49550 | 49500 | 115 |
| 653 | 20240913 | 092600 | 1838333750 | 49450 | 49400 | 49550 | 49400 | 375 |
| 654 | 20240913 | 092500 | 1819801700 | 49400 | 49700 | 49750 | 49400 | 691 |
| 655 | 20240913 | 092400 | 1785578850 | 49700 | 49500 | 49700 | 49500 | 778 |
| 656 | 20240913 | 092300 | 1747032350 | 49500 | 49400 | 49550 | 49400 | 592 |
| 657 | 20240913 | 092200 | 1717742150 | 49400 | 49400 | 49450 | 49400 | 531 |
| 658 | 20240913 | 092100 | 1691505100 | 49400 | 49350 | 49400 | 49300 | 238 |
| 659 | 20240913 | 092000 | 1679752900 | 49350 | 49300 | 49400 | 49250 | 459 |
| 660 | 20240913 | 091900 | 1657103500 | 49350 | 49300 | 49350 | 49250 | 142 |
| 661 | 20240913 | 091800 | 1650104150 | 49250 | 49350 | 49450 | 49250 | 1953 |
| 662 | 20240913 | 091700 | 1553852350 | 49450 | 49350 | 49450 | 49300 | 475 |
| 663 | 20240913 | 091600 | 1530405750 | 49450 | 49300 | 49450 | 49300 | 574 |
| 664 | 20240913 | 091500 | 1502090000 | 49250 | 49250 | 49350 | 49250 | 202 |
| 665 | 20240913 | 091400 | 1492137700 | 49250 | 49400 | 49550 | 49250 | 599 |
| 666 | 20240913 | 091300 | 1462585600 | 49350 | 49150 | 49350 | 49150 | 796 |
| 667 | 20240913 | 091200 | 1423402050 | 49150 | 49250 | 49250 | 49150 | 4397 |
| 668 | 20240913 | 091100 | 1207186150 | 49250 | 49350 | 49350 | 49200 | 2894 |
| 669 | 20240913 | 091000 | 1064641750 | 49350 | 49350 | 49350 | 49300 | 393 |
| 670 | 20240913 | 090900 | 1045251150 | 49350 | 49500 | 49550 | 49350 | 2145 |
| 671 | 20240913 | 090800 | 939141850 | 49500 | 49500 | 49550 | 49450 | 421 |
| 672 | 20240913 | 090700 | 918302250 | 49450 | 49450 | 49450 | 49350 | 1716 |
| 673 | 20240913 | 090600 | 833553700 | 49500 | 49650 | 49650 | 49500 | 2223 |
| 674 | 20240913 | 090500 | 723340350 | 49600 | 49800 | 49900 | 49600 | 1079 |
| 675 | 20240913 | 090400 | 669657350 | 49850 | 49900 | 49900 | 49650 | 1086 |
| 676 | 20240913 | 090300 | 615611700 | 49800 | 49800 | 49900 | 49600 | 1376 |
| 677 | 20240913 | 090200 | 547203150 | 49800 | 49600 | 49900 | 49500 | 1455 |
| 678 | 20240913 | 090100 | 474858150 | 49550 | 49600 | 49600 | 49350 | 3008 |
| 679 | 20240913 | 090000 | 325960750 | 49600 | 50100 | 50300 | 49600 | 6318 |