35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 200700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 2960 |
| 3 | 20240913 | 200600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20240913 | 200500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20240913 | 200400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20240913 | 200300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20240913 | 200200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20240913 | 200100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20240913 | 200000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20240913 | 195900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20240913 | 195800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20240913 | 195700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20240913 | 195600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20240913 | 195500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20240913 | 195400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20240913 | 195300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20240913 | 195200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20240913 | 195100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20240913 | 195000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20240913 | 194900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20240913 | 194800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20240913 | 194700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20240913 | 194600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20240913 | 194500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20240913 | 194400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20240913 | 194300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20240913 | 194200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20240913 | 194100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20240913 | 194000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20240913 | 193900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20240913 | 193800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20240913 | 193700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 2960 |
| 33 | 20240913 | 193600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20240913 | 193500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20240913 | 193400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20240913 | 193300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20240913 | 193200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20240913 | 193100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20240913 | 193000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20240913 | 192900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20240913 | 192800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20240913 | 192700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20240913 | 192600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20240913 | 192500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20240913 | 192400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20240913 | 192300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20240913 | 192200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20240913 | 192100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20240913 | 192000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20240913 | 191900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20240913 | 191800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20240913 | 191700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20240913 | 191600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20240913 | 191500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20240913 | 191400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20240913 | 191300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20240913 | 191200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20240913 | 191100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20240913 | 191000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20240913 | 190900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20240913 | 190800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20240913 | 190700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 2960 |
| 63 | 20240913 | 190600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20240913 | 190500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20240913 | 190400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20240913 | 190300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20240913 | 190200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20240913 | 190100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20240913 | 190000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20240913 | 185900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20240913 | 185800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20240913 | 185700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20240913 | 185600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20240913 | 185500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20240913 | 185400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20240913 | 185300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20240913 | 185200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20240913 | 185100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20240913 | 185000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20240913 | 184900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20240913 | 184800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20240913 | 184700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20240913 | 184600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20240913 | 184500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20240913 | 184400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20240913 | 184300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20240913 | 184200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20240913 | 184100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20240913 | 184000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20240913 | 183900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20240913 | 183800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20240913 | 183700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 2960 |
| 93 | 20240913 | 183600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20240913 | 183500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20240913 | 183400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20240913 | 183300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20240913 | 183200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20240913 | 183100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20240913 | 183000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20240913 | 182900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20240913 | 182800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20240913 | 182700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20240913 | 182600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20240913 | 182500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20240913 | 182400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20240913 | 182300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20240913 | 182200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20240913 | 182100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20240913 | 182000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20240913 | 181900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20240913 | 181800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20240913 | 181700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20240913 | 181600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20240913 | 181500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20240913 | 181400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20240913 | 181300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20240913 | 181200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20240913 | 181100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20240913 | 181000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20240913 | 180900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20240913 | 180800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20240913 | 180700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 2960 |
| 123 | 20240913 | 180600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20240913 | 180500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20240913 | 180400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20240913 | 180300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20240913 | 180200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20240913 | 180100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20240913 | 180000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20240913 | 175900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20240913 | 175800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20240913 | 175700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20240913 | 175600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20240913 | 175500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20240913 | 175400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20240913 | 175300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20240913 | 175200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20240913 | 175100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20240913 | 175000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20240913 | 174900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20240913 | 174800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20240913 | 174700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20240913 | 174600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20240913 | 174500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20240913 | 174400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20240913 | 174300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20240913 | 174200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20240913 | 174100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20240913 | 174000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20240913 | 173900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20240913 | 173800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20240913 | 173700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 2960 |
| 153 | 20240913 | 173600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20240913 | 173500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20240913 | 173400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20240913 | 173300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20240913 | 173200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20240913 | 173100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20240913 | 173000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20240913 | 172900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20240913 | 172800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20240913 | 172700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20240913 | 172600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20240913 | 172500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20240913 | 172400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20240913 | 172300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20240913 | 172200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20240913 | 172100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20240913 | 172000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20240913 | 171900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20240913 | 171800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20240913 | 171700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20240913 | 171600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20240913 | 171500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20240913 | 171400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20240913 | 171300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20240913 | 171200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20240913 | 171100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20240913 | 171000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20240913 | 170900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20240913 | 170800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20240913 | 170700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 2960 |
| 183 | 20240913 | 170600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20240913 | 170500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20240913 | 170400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20240913 | 170300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20240913 | 170200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20240913 | 170100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20240913 | 170000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20240913 | 165900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20240913 | 165800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20240913 | 165700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20240913 | 165600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20240913 | 165500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20240913 | 165400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20240913 | 165300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20240913 | 165200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20240913 | 165100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20240913 | 165000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20240913 | 164900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20240913 | 164800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20240913 | 164700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20240913 | 164600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20240913 | 164500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20240913 | 164400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20240913 | 164300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20240913 | 164200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20240913 | 164100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20240913 | 164000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20240913 | 163900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20240913 | 163800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20240913 | 163700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 2960 |
| 213 | 20240913 | 163600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20240913 | 163500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20240913 | 163400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20240913 | 163300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20240913 | 163200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20240913 | 163100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20240913 | 163000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20240913 | 162900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20240913 | 162800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20240913 | 162700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20240913 | 162600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20240913 | 162500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20240913 | 162400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20240913 | 162300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20240913 | 162200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20240913 | 162100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20240913 | 162000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20240913 | 161900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20240913 | 161800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20240913 | 161700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20240913 | 161600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20240913 | 161500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20240913 | 161400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20240913 | 161300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20240913 | 161200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20240913 | 161100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20240913 | 161000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20240913 | 160900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20240913 | 160800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20240913 | 160700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 2960 |
| 243 | 20240913 | 160600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 244 | 20240913 | 160500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 245 | 20240913 | 160400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 246 | 20240913 | 160300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 247 | 20240913 | 160200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 248 | 20240913 | 160100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 249 | 20240913 | 160000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 250 | 20240913 | 155900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 251 | 20240913 | 155800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 252 | 20240913 | 155700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 253 | 20240913 | 155600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 254 | 20240913 | 155500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 255 | 20240913 | 155400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 256 | 20240913 | 155300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 257 | 20240913 | 155200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 258 | 20240913 | 155100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 259 | 20240913 | 155000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 260 | 20240913 | 154900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 261 | 20240913 | 154800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 262 | 20240913 | 154700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 263 | 20240913 | 154600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 264 | 20240913 | 154500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 265 | 20240913 | 154400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 266 | 20240913 | 154300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 267 | 20240913 | 154200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 268 | 20240913 | 154100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 269 | 20240913 | 154000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 270 | 20240913 | 153900 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 271 | 20240913 | 153800 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 272 | 20240913 | 153700 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 2960 |
| 273 | 20240913 | 153600 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 274 | 20240913 | 153500 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 275 | 20240913 | 153400 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 276 | 20240913 | 153300 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 277 | 20240913 | 153200 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 278 | 20240913 | 153100 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 279 | 20240913 | 153000 | 6972948900 | 44600 | 44600 | 44600 | 44600 | 2960 |
| 280 | 20240913 | 152900 | 6840932900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 281 | 20240913 | 152800 | 6840932900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 282 | 20240913 | 152700 | 6840932900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 283 | 20240913 | 152600 | 6840932900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 284 | 20240913 | 152500 | 6840932900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 285 | 20240913 | 152400 | 6840932900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 286 | 20240913 | 152300 | 6840932900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 287 | 20240913 | 152200 | 6840932900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 288 | 20240913 | 152100 | 6840932900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 289 | 20240913 | 152000 | 6840932900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 290 | 20240913 | 151900 | 6840932900 | 45100 | 45000 | 45100 | 44800 | 328 |
| 291 | 20240913 | 151800 | 6826203350 | 44950 | 45050 | 45050 | 44950 | 19 |
| 292 | 20240913 | 151700 | 6825349150 | 45000 | 45100 | 45100 | 44950 | 55 |
| 293 | 20240913 | 151600 | 6822872950 | 45100 | 45100 | 45100 | 44750 | 750 |
| 294 | 20240913 | 151500 | 6789224050 | 45100 | 44900 | 45100 | 44850 | 335 |
| 295 | 20240913 | 151400 | 6774170150 | 44900 | 44950 | 45100 | 44900 | 419 |
| 296 | 20240913 | 151300 | 6755338250 | 44950 | 44950 | 44950 | 44900 | 506 |
| 297 | 20240913 | 151200 | 6732616050 | 44950 | 44950 | 44950 | 44900 | 255 |
| 298 | 20240913 | 151100 | 6721154400 | 44950 | 45100 | 45200 | 44950 | 848 |
| 299 | 20240913 | 151000 | 6682982250 | 45150 | 45150 | 45200 | 45150 | 199 |
| 300 | 20240913 | 150900 | 6673991550 | 45150 | 45100 | 45150 | 45050 | 260 |
| 301 | 20240913 | 150800 | 6662257800 | 45150 | 45150 | 45150 | 45000 | 108 |
| 302 | 20240913 | 150700 | 6657383200 | 45100 | 45000 | 45200 | 45000 | 169 |
| 303 | 20240913 | 150600 | 6649755900 | 44950 | 45050 | 45200 | 44950 | 455 |
| 304 | 20240913 | 150500 | 6629271100 | 45000 | 45200 | 45200 | 45000 | 300 |
| 305 | 20240913 | 150400 | 6615740950 | 45150 | 45200 | 45200 | 45150 | 175 |
| 306 | 20240913 | 150300 | 6607834550 | 45200 | 45250 | 45250 | 45100 | 187 |
| 307 | 20240913 | 150200 | 6599382000 | 45200 | 45250 | 45250 | 45100 | 392 |
| 308 | 20240913 | 150100 | 6581661500 | 45250 | 45250 | 45250 | 45200 | 271 |
| 309 | 20240913 | 150000 | 6569401650 | 45250 | 45200 | 45250 | 45100 | 552 |
| 310 | 20240913 | 145900 | 6544470550 | 45250 | 45200 | 45250 | 45150 | 321 |
| 311 | 20240913 | 145800 | 6529963600 | 45250 | 45250 | 45250 | 45200 | 171 |
| 312 | 20240913 | 145700 | 6522227250 | 45250 | 45200 | 45250 | 45200 | 165 |
| 313 | 20240913 | 145600 | 6514764100 | 45200 | 45250 | 45250 | 45200 | 199 |
| 314 | 20240913 | 145500 | 6505761450 | 45250 | 45150 | 45250 | 45150 | 156 |
| 315 | 20240913 | 145400 | 6498702650 | 45100 | 45200 | 45300 | 45050 | 234 |
| 316 | 20240913 | 145300 | 6488117000 | 45250 | 45300 | 45300 | 45250 | 148 |
| 317 | 20240913 | 145200 | 6481416000 | 45200 | 45200 | 45300 | 45200 | 168 |
| 318 | 20240913 | 145100 | 6473808700 | 45250 | 45200 | 45250 | 45150 | 171 |
| 319 | 20240913 | 145000 | 6466078500 | 45250 | 45250 | 45300 | 45000 | 2089 |
| 320 | 20240913 | 144900 | 6372004350 | 45250 | 45250 | 45250 | 45200 | 172 |
| 321 | 20240913 | 144800 | 6364221400 | 45150 | 45300 | 45300 | 45150 | 194 |
| 322 | 20240913 | 144700 | 6355446400 | 45300 | 45250 | 45300 | 45250 | 260 |
| 323 | 20240913 | 144600 | 6343674900 | 45300 | 45300 | 45300 | 45250 | 236 |
| 324 | 20240913 | 144500 | 6332989950 | 45300 | 45300 | 45350 | 45250 | 2892 |
| 325 | 20240913 | 144400 | 6201971800 | 45300 | 45300 | 45300 | 45250 | 348 |
| 326 | 20240913 | 144300 | 6186214950 | 45300 | 45250 | 45300 | 45250 | 403 |
| 327 | 20240913 | 144200 | 6167968300 | 45300 | 45250 | 45300 | 45250 | 500 |
| 328 | 20240913 | 144100 | 6145333150 | 45300 | 45250 | 45300 | 45250 | 502 |
| 329 | 20240913 | 144000 | 6122601050 | 45250 | 45250 | 45250 | 45200 | 196 |
| 330 | 20240913 | 143900 | 6113734050 | 45250 | 45250 | 45300 | 45250 | 149 |
| 331 | 20240913 | 143800 | 6106985200 | 45250 | 45300 | 45300 | 45250 | 230 |
| 332 | 20240913 | 143700 | 6096570650 | 45300 | 45250 | 45300 | 45250 | 130 |
| 333 | 20240913 | 143600 | 6090683350 | 45250 | 45250 | 45300 | 45250 | 221 |
| 334 | 20240913 | 143500 | 6080678200 | 45200 | 45300 | 45300 | 45200 | 605 |
| 335 | 20240913 | 143400 | 6053274400 | 45300 | 45250 | 45300 | 45200 | 320 |
| 336 | 20240913 | 143300 | 6038793750 | 45250 | 45250 | 45250 | 45250 | 223 |
| 337 | 20240913 | 143200 | 6028703000 | 45250 | 45150 | 45300 | 45150 | 1273 |
| 338 | 20240913 | 143100 | 5971136850 | 45150 | 45200 | 45200 | 45100 | 167 |
| 339 | 20240913 | 143000 | 5963595450 | 45200 | 45200 | 45200 | 45150 | 161 |
| 340 | 20240913 | 142900 | 5956318550 | 45100 | 45150 | 45200 | 45100 | 170 |
| 341 | 20240913 | 142800 | 5948636250 | 45150 | 45150 | 45200 | 45150 | 202 |
| 342 | 20240913 | 142700 | 5939506500 | 45100 | 45150 | 45200 | 45100 | 328 |
| 343 | 20240913 | 142600 | 5924695700 | 45150 | 45150 | 45150 | 45100 | 336 |
| 344 | 20240913 | 142500 | 5909530350 | 45100 | 45100 | 45150 | 45100 | 529 |
| 345 | 20240913 | 142400 | 5885667000 | 45100 | 45100 | 45100 | 45050 | 120 |
| 346 | 20240913 | 142300 | 5880255100 | 45100 | 45100 | 45100 | 45100 | 42 |
| 347 | 20240913 | 142200 | 5878360900 | 45100 | 45050 | 45100 | 45050 | 166 |
| 348 | 20240913 | 142100 | 5870877700 | 45050 | 45150 | 45150 | 45050 | 699 |
| 349 | 20240913 | 142000 | 5839348650 | 45150 | 45100 | 45150 | 45050 | 142 |
| 350 | 20240913 | 141900 | 5832939450 | 45100 | 45100 | 45150 | 45050 | 98 |
| 351 | 20240913 | 141800 | 5828519500 | 45150 | 45250 | 45250 | 45050 | 192 |
| 352 | 20240913 | 141700 | 5819845050 | 45200 | 45250 | 45250 | 45200 | 117 |
| 353 | 20240913 | 141600 | 5814552400 | 45250 | 45250 | 45250 | 45200 | 99 |
| 354 | 20240913 | 141500 | 5810074500 | 45250 | 45250 | 45250 | 45200 | 85 |
| 355 | 20240913 | 141400 | 5806229300 | 45250 | 45150 | 45250 | 45150 | 212 |
| 356 | 20240913 | 141300 | 5796648300 | 45150 | 45100 | 45200 | 45100 | 370 |
| 357 | 20240913 | 141200 | 5779945700 | 45100 | 45050 | 45100 | 45050 | 139 |
| 358 | 20240913 | 141100 | 5773679900 | 45050 | 45050 | 45050 | 45050 | 41 |
| 359 | 20240913 | 141000 | 5771832850 | 45050 | 45050 | 45050 | 45000 | 98 |
| 360 | 20240913 | 140900 | 5767418200 | 45000 | 45000 | 45050 | 44950 | 71 |
| 361 | 20240913 | 140800 | 5764221200 | 45000 | 45000 | 45000 | 45000 | 72 |
| 362 | 20240913 | 140700 | 5760981200 | 45000 | 45000 | 45000 | 44950 | 74 |
| 363 | 20240913 | 140600 | 5757651250 | 45000 | 45000 | 45000 | 44950 | 49 |
| 364 | 20240913 | 140500 | 5755446300 | 45000 | 45000 | 45000 | 44950 | 70 |
| 365 | 20240913 | 140400 | 5752296400 | 45050 | 45050 | 45050 | 45050 | 57 |
| 366 | 20240913 | 140300 | 5749728550 | 45050 | 45000 | 45050 | 45000 | 48 |
| 367 | 20240913 | 140200 | 5747567050 | 44950 | 45000 | 45050 | 44950 | 168 |
| 368 | 20240913 | 140100 | 5740013150 | 45000 | 45000 | 45000 | 45000 | 33 |
| 369 | 20240913 | 140000 | 5738528150 | 44950 | 45000 | 45050 | 44950 | 209 |
| 370 | 20240913 | 135900 | 5729122400 | 45050 | 45050 | 45050 | 45000 | 73 |
| 371 | 20240913 | 135800 | 5725833800 | 45050 | 45050 | 45050 | 45050 | 47 |
| 372 | 20240913 | 135700 | 5723716450 | 45100 | 45050 | 45100 | 45050 | 48 |
| 373 | 20240913 | 135600 | 5721553150 | 45050 | 45050 | 45050 | 45000 | 110 |
| 374 | 20240913 | 135500 | 5716597700 | 45050 | 45050 | 45050 | 45000 | 53 |
| 375 | 20240913 | 135400 | 5714210100 | 45050 | 45050 | 45050 | 45050 | 16 |
| 376 | 20240913 | 135300 | 5713489300 | 45050 | 45000 | 45050 | 45000 | 87 |
| 377 | 20240913 | 135200 | 5709570600 | 45050 | 45050 | 45050 | 45050 | 42 |
| 378 | 20240913 | 135100 | 5707678500 | 45050 | 45050 | 45100 | 45000 | 295 |
| 379 | 20240913 | 135000 | 5694391600 | 45050 | 45100 | 45100 | 45050 | 80 |
| 380 | 20240913 | 134900 | 5690785150 | 45100 | 45100 | 45100 | 45000 | 160 |
| 381 | 20240913 | 134800 | 5683580150 | 45100 | 45050 | 45100 | 45000 | 498 |
| 382 | 20240913 | 134700 | 5661163200 | 45050 | 45100 | 45100 | 45050 | 29 |
| 383 | 20240913 | 134600 | 5659855450 | 45000 | 45100 | 45100 | 45000 | 306 |
| 384 | 20240913 | 134500 | 5646077650 | 45150 | 45150 | 45150 | 45100 | 427 |
| 385 | 20240913 | 134400 | 5626818750 | 45150 | 45150 | 45150 | 45100 | 76 |
| 386 | 20240913 | 134300 | 5623387400 | 45150 | 45100 | 45150 | 45100 | 149 |
| 387 | 20240913 | 134200 | 5616664650 | 45150 | 45200 | 45200 | 45050 | 930 |
| 388 | 20240913 | 134100 | 5574735300 | 45200 | 45150 | 45200 | 45100 | 296 |
| 389 | 20240913 | 134000 | 5561362550 | 45200 | 45150 | 45200 | 45150 | 81 |
| 390 | 20240913 | 133900 | 5557702450 | 45150 | 45150 | 45150 | 45150 | 90 |
| 391 | 20240913 | 133800 | 5553638950 | 45150 | 45000 | 45150 | 45000 | 52 |
| 392 | 20240913 | 133700 | 5551293950 | 44950 | 44900 | 44950 | 44900 | 19 |
| 393 | 20240913 | 133600 | 5550440350 | 44900 | 45000 | 45100 | 44900 | 249 |
| 394 | 20240913 | 133500 | 5539251050 | 45000 | 45100 | 45100 | 45000 | 386 |
| 395 | 20240913 | 133400 | 5521877050 | 45050 | 45150 | 45200 | 45000 | 592 |
| 396 | 20240913 | 133300 | 5495201650 | 45200 | 45000 | 45200 | 45000 | 787 |
| 397 | 20240913 | 133200 | 5459786200 | 45000 | 45000 | 45000 | 44950 | 208 |
| 398 | 20240913 | 133100 | 5450427550 | 45000 | 45250 | 45250 | 44950 | 3440 |
| 399 | 20240913 | 133000 | 5295503350 | 45250 | 45150 | 45250 | 45150 | 1079 |
| 400 | 20240913 | 132900 | 5246734550 | 45150 | 45100 | 45200 | 45100 | 461 |
| 401 | 20240913 | 132800 | 5225927350 | 45100 | 45150 | 45150 | 45050 | 183 |
| 402 | 20240913 | 132700 | 5217671700 | 45150 | 45200 | 45200 | 45100 | 714 |
| 403 | 20240913 | 132600 | 5185420850 | 45200 | 45100 | 45200 | 45100 | 233 |
| 404 | 20240913 | 132500 | 5174900200 | 45150 | 45050 | 45150 | 45050 | 278 |
| 405 | 20240913 | 132400 | 5162361900 | 45050 | 44950 | 45100 | 44900 | 724 |
| 406 | 20240913 | 132300 | 5129776650 | 44950 | 44950 | 44950 | 44900 | 74 |
| 407 | 20240913 | 132200 | 5126452300 | 44900 | 44950 | 44950 | 44900 | 266 |
| 408 | 20240913 | 132100 | 5114505900 | 44950 | 45000 | 45000 | 44900 | 154 |
| 409 | 20240913 | 132000 | 5107582200 | 44950 | 45050 | 45050 | 44950 | 630 |
| 410 | 20240913 | 131900 | 5079259300 | 45000 | 45000 | 45100 | 44950 | 381 |
| 411 | 20240913 | 131800 | 5062127700 | 45100 | 45050 | 45100 | 44950 | 441 |
| 412 | 20240913 | 131700 | 5042277600 | 45000 | 44750 | 45150 | 44750 | 3204 |
| 413 | 20240913 | 131600 | 4898167500 | 44750 | 44700 | 44750 | 44650 | 153 |
| 414 | 20240913 | 131500 | 4891327250 | 44700 | 44550 | 44700 | 44550 | 190 |
| 415 | 20240913 | 131400 | 4882852650 | 44500 | 44400 | 44500 | 44400 | 2049 |
| 416 | 20240913 | 131300 | 4791847300 | 44350 | 44350 | 44400 | 44350 | 72 |
| 417 | 20240913 | 131200 | 4788652050 | 44400 | 44350 | 44400 | 44350 | 75 |
| 418 | 20240913 | 131100 | 4785324000 | 44350 | 44400 | 44400 | 44350 | 132 |
| 419 | 20240913 | 131000 | 4779467150 | 44350 | 44350 | 44350 | 44300 | 547 |
| 420 | 20240913 | 130900 | 4755209350 | 44350 | 44350 | 44350 | 44300 | 45 |
| 421 | 20240913 | 130800 | 4753213650 | 44350 | 44350 | 44350 | 44300 | 113 |
| 422 | 20240913 | 130700 | 4748202300 | 44350 | 44350 | 44350 | 44300 | 72 |
| 423 | 20240913 | 130600 | 4745010350 | 44300 | 44350 | 44350 | 44300 | 46 |
| 424 | 20240913 | 130500 | 4742970300 | 44350 | 44350 | 44400 | 44350 | 53 |
| 425 | 20240913 | 130400 | 4740619350 | 44350 | 44300 | 44350 | 44300 | 63 |
| 426 | 20240913 | 130300 | 4737827700 | 44300 | 44200 | 44300 | 44200 | 35 |
| 427 | 20240913 | 130200 | 4736278950 | 44250 | 44250 | 44250 | 44200 | 740 |
| 428 | 20240913 | 130100 | 4703569450 | 44200 | 44300 | 44300 | 44200 | 267 |
| 429 | 20240913 | 130000 | 4691745350 | 44250 | 44250 | 44300 | 44200 | 277 |
| 430 | 20240913 | 125900 | 4679486200 | 44400 | 44400 | 44450 | 44200 | 4597 |
| 431 | 20240913 | 125800 | 4475950200 | 44450 | 44350 | 44450 | 44350 | 144 |
| 432 | 20240913 | 125700 | 4469563450 | 44400 | 44350 | 44400 | 44350 | 16 |
| 433 | 20240913 | 125600 | 4468853100 | 44350 | 44400 | 44400 | 44350 | 188 |
| 434 | 20240913 | 125500 | 4460515250 | 44400 | 44400 | 44400 | 44400 | 23 |
| 435 | 20240913 | 125400 | 4459494050 | 44400 | 44400 | 44400 | 44350 | 76 |
| 436 | 20240913 | 125300 | 4456119700 | 44400 | 44400 | 44400 | 44400 | 205 |
| 437 | 20240913 | 125200 | 4447017700 | 44400 | 44350 | 44400 | 44300 | 916 |
| 438 | 20240913 | 125100 | 4406393300 | 44350 | 44350 | 44350 | 44350 | 11 |
| 439 | 20240913 | 125000 | 4405905450 | 44400 | 44400 | 44400 | 44350 | 155 |
| 440 | 20240913 | 124900 | 4399025150 | 44400 | 44400 | 44400 | 44400 | 25 |
| 441 | 20240913 | 124800 | 4397915150 | 44350 | 44400 | 44400 | 44350 | 694 |
| 442 | 20240913 | 124700 | 4367136100 | 44400 | 44450 | 44450 | 44400 | 259 |
| 443 | 20240913 | 124600 | 4355635700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 444 | 20240913 | 124500 | 4355635700 | 44450 | 44400 | 44450 | 44400 | 30 |
| 445 | 20240913 | 124400 | 4354302350 | 44400 | 44450 | 44450 | 44400 | 66 |
| 446 | 20240913 | 124300 | 4351368700 | 44500 | 44450 | 44500 | 44450 | 45 |
| 447 | 20240913 | 124200 | 4349367200 | 44450 | 44450 | 44450 | 44450 | 12 |
| 448 | 20240913 | 124100 | 4348833800 | 44400 | 44400 | 44450 | 44400 | 12 |
| 449 | 20240913 | 124000 | 4348300750 | 44400 | 44500 | 44500 | 44400 | 117 |
| 450 | 20240913 | 123900 | 4343099100 | 44500 | 44500 | 44500 | 44500 | 35 |
| 451 | 20240913 | 123800 | 4341541600 | 44500 | 44500 | 44500 | 44450 | 247 |
| 452 | 20240913 | 123700 | 4330557350 | 44500 | 44550 | 44550 | 44500 | 124 |
| 453 | 20240913 | 123600 | 4325038600 | 44600 | 44550 | 44600 | 44550 | 24 |
| 454 | 20240913 | 123500 | 4323969350 | 44600 | 44550 | 44600 | 44550 | 3 |
| 455 | 20240913 | 123400 | 4323835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 456 | 20240913 | 123300 | 4323835650 | 44500 | 44450 | 44500 | 44450 | 31 |
| 457 | 20240913 | 123200 | 4322456700 | 44500 | 44500 | 44500 | 44500 | 34 |
| 458 | 20240913 | 123100 | 4320943700 | 44500 | 44500 | 44500 | 44450 | 220 |
| 459 | 20240913 | 123000 | 4311154800 | 44550 | 44550 | 44550 | 44550 | 12 |
| 460 | 20240913 | 122900 | 4310620200 | 44600 | 44550 | 44600 | 44550 | 40 |
| 461 | 20240913 | 122800 | 4308836300 | 44500 | 44550 | 44550 | 44500 | 4 |
| 462 | 20240913 | 122700 | 4308658150 | 44550 | 44600 | 44600 | 44550 | 32 |
| 463 | 20240913 | 122600 | 4307232400 | 44600 | 44500 | 44600 | 44500 | 35 |
| 464 | 20240913 | 122500 | 4305674500 | 44500 | 44500 | 44500 | 44500 | 1 |
| 465 | 20240913 | 122400 | 4305630000 | 44500 | 44650 | 44650 | 44350 | 2001 |
| 466 | 20240913 | 122300 | 4216661700 | 44650 | 44650 | 44700 | 44650 | 94 |
| 467 | 20240913 | 122200 | 4212463450 | 44700 | 44700 | 44700 | 44700 | 15 |
| 468 | 20240913 | 122100 | 4211792950 | 44700 | 44700 | 44700 | 44700 | 0 |
| 469 | 20240913 | 122000 | 4211792950 | 44700 | 44700 | 44700 | 44700 | 23 |
| 470 | 20240913 | 121900 | 4210764850 | 44650 | 44700 | 44700 | 44650 | 16 |
| 471 | 20240913 | 121800 | 4210049700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 472 | 20240913 | 121700 | 4210049700 | 44650 | 44650 | 44650 | 44650 | 1 |
| 473 | 20240913 | 121600 | 4210005050 | 44650 | 44650 | 44650 | 44600 | 45 |
| 474 | 20240913 | 121500 | 4207995850 | 44650 | 44750 | 44750 | 44650 | 49 |
| 475 | 20240913 | 121400 | 4205806950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 476 | 20240913 | 121300 | 4205806950 | 44750 | 44700 | 44750 | 44700 | 24 |
| 477 | 20240913 | 121200 | 4204733000 | 44700 | 44700 | 44700 | 44700 | 39 |
| 478 | 20240913 | 121100 | 4202989700 | 44700 | 44700 | 44700 | 44700 | 28 |
| 479 | 20240913 | 121000 | 4201738100 | 44700 | 44650 | 44700 | 44650 | 2 |
| 480 | 20240913 | 120900 | 4201648750 | 44550 | 44550 | 44550 | 44550 | 30 |
| 481 | 20240913 | 120800 | 4200312250 | 44500 | 44500 | 44500 | 44500 | 0 |
| 482 | 20240913 | 120700 | 4200312250 | 44500 | 44650 | 44700 | 44500 | 164 |
| 483 | 20240913 | 120600 | 4193003050 | 44650 | 44650 | 44650 | 44650 | 23 |
| 484 | 20240913 | 120500 | 4191976100 | 44650 | 44650 | 44650 | 44650 | 16 |
| 485 | 20240913 | 120400 | 4191261700 | 44600 | 44550 | 44600 | 44550 | 41 |
| 486 | 20240913 | 120300 | 4189433250 | 44500 | 44500 | 44500 | 44500 | 5 |
| 487 | 20240913 | 120200 | 4189210750 | 44500 | 44600 | 44600 | 44500 | 268 |
| 488 | 20240913 | 120100 | 4177283200 | 44500 | 44600 | 44600 | 44500 | 609 |
| 489 | 20240913 | 120000 | 4150159400 | 44650 | 44650 | 44650 | 44600 | 198 |
| 490 | 20240913 | 115900 | 4141320250 | 44650 | 44700 | 44700 | 44650 | 139 |
| 491 | 20240913 | 115800 | 4135107950 | 44750 | 44650 | 44750 | 44650 | 46 |
| 492 | 20240913 | 115700 | 4133051300 | 44750 | 44650 | 44750 | 44650 | 64 |
| 493 | 20240913 | 115600 | 4130190950 | 44650 | 44650 | 44650 | 44650 | 3 |
| 494 | 20240913 | 115500 | 4130057000 | 44650 | 44650 | 44700 | 44650 | 35 |
| 495 | 20240913 | 115400 | 4128493500 | 44650 | 44650 | 44650 | 44650 | 14 |
| 496 | 20240913 | 115300 | 4127868400 | 44600 | 44600 | 44600 | 44600 | 174 |
| 497 | 20240913 | 115200 | 4120108000 | 44550 | 44550 | 44550 | 44550 | 22 |
| 498 | 20240913 | 115100 | 4119127900 | 44550 | 44550 | 44600 | 44550 | 23 |
| 499 | 20240913 | 115000 | 4118102500 | 44550 | 44500 | 44550 | 44500 | 173 |
| 500 | 20240913 | 114900 | 4110401350 | 44500 | 44550 | 44550 | 44500 | 164 |
| 501 | 20240913 | 114800 | 4103102200 | 44550 | 44600 | 44600 | 44550 | 26 |
| 502 | 20240913 | 114700 | 4101942650 | 44600 | 44600 | 44600 | 44600 | 174 |
| 503 | 20240913 | 114600 | 4094182250 | 44500 | 44500 | 44500 | 44500 | 51 |
| 504 | 20240913 | 114500 | 4091912750 | 44500 | 44600 | 44600 | 44500 | 58 |
| 505 | 20240913 | 114400 | 4089328850 | 44600 | 44650 | 44650 | 44600 | 218 |
| 506 | 20240913 | 114300 | 4079605300 | 44700 | 44700 | 44700 | 44700 | 88 |
| 507 | 20240913 | 114200 | 4075671700 | 44700 | 44800 | 44850 | 44700 | 310 |
| 508 | 20240913 | 114100 | 4061783700 | 44750 | 44750 | 44750 | 44700 | 98 |
| 509 | 20240913 | 114000 | 4057401200 | 44700 | 44700 | 44700 | 44700 | 100 |
| 510 | 20240913 | 113900 | 4052931200 | 44700 | 44800 | 44800 | 44700 | 82 |
| 511 | 20240913 | 113800 | 4049261500 | 44800 | 44800 | 44800 | 44800 | 23 |
| 512 | 20240913 | 113700 | 4048231100 | 44750 | 44800 | 44800 | 44750 | 18 |
| 513 | 20240913 | 113600 | 4047424900 | 44800 | 44750 | 44800 | 44750 | 3 |
| 514 | 20240913 | 113500 | 4047290550 | 44800 | 44750 | 44800 | 44750 | 16 |
| 515 | 20240913 | 113400 | 4046574250 | 44750 | 44750 | 44750 | 44750 | 25 |
| 516 | 20240913 | 113300 | 4045455500 | 44750 | 44700 | 44750 | 44700 | 6 |
| 517 | 20240913 | 113200 | 4045187100 | 44700 | 44700 | 44700 | 44700 | 24 |
| 518 | 20240913 | 113100 | 4044114300 | 44700 | 44750 | 44750 | 44700 | 172 |
| 519 | 20240913 | 113000 | 4036423800 | 44750 | 44650 | 44750 | 44650 | 438 |
| 520 | 20240913 | 112900 | 4016847500 | 44650 | 44650 | 44650 | 44650 | 2 |
| 521 | 20240913 | 112800 | 4016758200 | 44650 | 44600 | 44650 | 44600 | 189 |
| 522 | 20240913 | 112700 | 4008327650 | 44550 | 44550 | 44600 | 44550 | 66 |
| 523 | 20240913 | 112600 | 4005386600 | 44550 | 44550 | 44550 | 44550 | 7 |
| 524 | 20240913 | 112500 | 4005074750 | 44600 | 44600 | 44600 | 44600 | 28 |
| 525 | 20240913 | 112400 | 4003825950 | 44600 | 44600 | 44600 | 44600 | 26 |
| 526 | 20240913 | 112300 | 4002666350 | 44650 | 44550 | 44650 | 44500 | 91 |
| 527 | 20240913 | 112200 | 3998608500 | 44550 | 44400 | 44550 | 44400 | 1002 |
| 528 | 20240913 | 112100 | 3954063400 | 44400 | 44500 | 44500 | 44400 | 432 |
| 529 | 20240913 | 112000 | 3934855250 | 44500 | 44550 | 44550 | 44450 | 1742 |
| 530 | 20240913 | 111900 | 3857336200 | 44550 | 44700 | 44700 | 44550 | 748 |
| 531 | 20240913 | 111800 | 3824000800 | 44700 | 44700 | 44700 | 44700 | 1 |
| 532 | 20240913 | 111700 | 3823956100 | 44700 | 44650 | 44700 | 44600 | 193 |
| 533 | 20240913 | 111600 | 3815338850 | 44650 | 44650 | 44700 | 44550 | 160 |
| 534 | 20240913 | 111500 | 3808205200 | 44750 | 44600 | 44750 | 44550 | 391 |
| 535 | 20240913 | 111400 | 3790784300 | 44550 | 44700 | 44700 | 44550 | 1063 |
| 536 | 20240913 | 111300 | 3743381550 | 44750 | 44750 | 44750 | 44750 | 15 |
| 537 | 20240913 | 111200 | 3742710300 | 44750 | 44700 | 44750 | 44700 | 30 |
| 538 | 20240913 | 111100 | 3741368800 | 44700 | 44650 | 44700 | 44650 | 34 |
| 539 | 20240913 | 111000 | 3739849050 | 44700 | 44750 | 44750 | 44700 | 571 |
| 540 | 20240913 | 110900 | 3714324650 | 44750 | 44750 | 44750 | 44700 | 26 |
| 541 | 20240913 | 110800 | 3713161250 | 44700 | 44700 | 44700 | 44700 | 47 |
| 542 | 20240913 | 110700 | 3711060350 | 44800 | 44800 | 44800 | 44800 | 406 |
| 543 | 20240913 | 110600 | 3692871550 | 44850 | 44750 | 44850 | 44750 | 207 |
| 544 | 20240913 | 110500 | 3683602200 | 44750 | 44800 | 44850 | 44750 | 525 |
| 545 | 20240913 | 110400 | 3660105600 | 44750 | 44750 | 44750 | 44700 | 64 |
| 546 | 20240913 | 110300 | 3657242250 | 44800 | 44800 | 44800 | 44800 | 1 |
| 547 | 20240913 | 110200 | 3657197450 | 44800 | 44700 | 44800 | 44700 | 51 |
| 548 | 20240913 | 110100 | 3654915450 | 44700 | 44750 | 44750 | 44700 | 97 |
| 549 | 20240913 | 110000 | 3650574750 | 44700 | 44750 | 44750 | 44700 | 154 |
| 550 | 20240913 | 105900 | 3643690700 | 44750 | 44800 | 44800 | 44750 | 71 |
| 551 | 20240913 | 105800 | 3640512700 | 44750 | 44800 | 44800 | 44700 | 13 |
| 552 | 20240913 | 105700 | 3639930500 | 44800 | 44850 | 44850 | 44800 | 202 |
| 553 | 20240913 | 105600 | 3630878150 | 44900 | 44800 | 44900 | 44800 | 3 |
| 554 | 20240913 | 105500 | 3630743650 | 44700 | 44700 | 44900 | 44700 | 5 |
| 555 | 20240913 | 105400 | 3630519650 | 44900 | 44900 | 44900 | 44900 | 5 |
| 556 | 20240913 | 105300 | 3630295150 | 44900 | 44850 | 44900 | 44850 | 167 |
| 557 | 20240913 | 105200 | 3622798900 | 44800 | 44700 | 44800 | 44700 | 19 |
| 558 | 20240913 | 105100 | 3621948250 | 44650 | 44800 | 44800 | 44650 | 53 |
| 559 | 20240913 | 105000 | 3619576500 | 44900 | 44800 | 44900 | 44800 | 22 |
| 560 | 20240913 | 104900 | 3618588800 | 44900 | 44800 | 44900 | 44750 | 56 |
| 561 | 20240913 | 104800 | 3616082350 | 44850 | 44850 | 44850 | 44850 | 29 |
| 562 | 20240913 | 104700 | 3614781700 | 44850 | 44850 | 44850 | 44850 | 10 |
| 563 | 20240913 | 104600 | 3614333200 | 44850 | 44650 | 44850 | 44650 | 21 |
| 564 | 20240913 | 104500 | 3613394500 | 44700 | 44600 | 44700 | 44600 | 42 |
| 565 | 20240913 | 104400 | 3611518600 | 44600 | 44650 | 44650 | 44600 | 102 |
| 566 | 20240913 | 104300 | 3606968250 | 44700 | 44650 | 44700 | 44650 | 29 |
| 567 | 20240913 | 104200 | 3605672000 | 44650 | 44750 | 44750 | 44650 | 47 |
| 568 | 20240913 | 104100 | 3603570400 | 44600 | 44850 | 44900 | 44600 | 75 |
| 569 | 20240913 | 104000 | 3600215400 | 44600 | 44850 | 44850 | 44550 | 4072 |
| 570 | 20240913 | 103900 | 3418421200 | 44850 | 44900 | 44900 | 44850 | 28 |
| 571 | 20240913 | 103800 | 3417164050 | 44900 | 44900 | 44900 | 44850 | 19 |
| 572 | 20240913 | 103700 | 3416311000 | 44850 | 44850 | 44850 | 44850 | 21 |
| 573 | 20240913 | 103600 | 3415369150 | 44800 | 44900 | 44900 | 44800 | 69 |
| 574 | 20240913 | 103500 | 3412272950 | 44850 | 44900 | 44900 | 44850 | 33 |
| 575 | 20240913 | 103400 | 3410792250 | 44900 | 44900 | 44900 | 44850 | 49 |
| 576 | 20240913 | 103300 | 3408592650 | 44850 | 44900 | 44900 | 44850 | 10 |
| 577 | 20240913 | 103200 | 3408143700 | 44900 | 44900 | 44900 | 44900 | 4 |
| 578 | 20240913 | 103100 | 3407964100 | 44900 | 44900 | 44900 | 44900 | 35 |
| 579 | 20240913 | 103000 | 3406392600 | 44900 | 44900 | 44900 | 44900 | 23 |
| 580 | 20240913 | 102900 | 3405359900 | 44800 | 44800 | 44800 | 44800 | 5 |
| 581 | 20240913 | 102800 | 3405135900 | 44850 | 44900 | 44900 | 44850 | 33 |
| 582 | 20240913 | 102700 | 3403654550 | 44750 | 44700 | 44800 | 44700 | 229 |
| 583 | 20240913 | 102600 | 3393405700 | 44700 | 44750 | 44950 | 44700 | 88 |
| 584 | 20240913 | 102500 | 3389461850 | 44750 | 44700 | 44750 | 44700 | 394 |
| 585 | 20240913 | 102400 | 3371848700 | 44750 | 44700 | 44750 | 44700 | 84 |
| 586 | 20240913 | 102300 | 3368091900 | 44700 | 44700 | 44750 | 44700 | 58 |
| 587 | 20240913 | 102200 | 3365498550 | 44700 | 44700 | 44700 | 44700 | 187 |
| 588 | 20240913 | 102100 | 3357139650 | 44700 | 44700 | 44750 | 44700 | 330 |
| 589 | 20240913 | 102000 | 3342385100 | 44700 | 44800 | 44800 | 44700 | 1017 |
| 590 | 20240913 | 101900 | 3296847550 | 44850 | 44900 | 44900 | 44850 | 789 |
| 591 | 20240913 | 101800 | 3261460850 | 44900 | 45000 | 45000 | 44850 | 962 |
| 592 | 20240913 | 101700 | 3218253700 | 45000 | 45000 | 45000 | 44950 | 340 |
| 593 | 20240913 | 101600 | 3202968750 | 44950 | 44950 | 44950 | 44950 | 236 |
| 594 | 20240913 | 101500 | 3192360550 | 44950 | 44950 | 44950 | 44950 | 153 |
| 595 | 20240913 | 101400 | 3185483200 | 44950 | 45000 | 45000 | 44950 | 166 |
| 596 | 20240913 | 101300 | 3178015750 | 44950 | 44950 | 44950 | 44950 | 15 |
| 597 | 20240913 | 101200 | 3177341500 | 44950 | 44950 | 44950 | 44950 | 20 |
| 598 | 20240913 | 101100 | 3176442500 | 45000 | 45000 | 45000 | 44950 | 85 |
| 599 | 20240913 | 101000 | 3172617600 | 45000 | 45000 | 45000 | 45000 | 29 |
| 600 | 20240913 | 100900 | 3171312600 | 45000 | 44950 | 45000 | 44950 | 22 |
| 601 | 20240913 | 100800 | 3170323050 | 44950 | 44950 | 45000 | 44950 | 173 |
| 602 | 20240913 | 100700 | 3162545550 | 44950 | 45000 | 45000 | 44950 | 35 |
| 603 | 20240913 | 100600 | 3160971050 | 45000 | 45000 | 45000 | 45000 | 11 |
| 604 | 20240913 | 100500 | 3160476050 | 45000 | 45000 | 45000 | 45000 | 135 |
| 605 | 20240913 | 100400 | 3154401050 | 45000 | 44950 | 45000 | 44950 | 113 |
| 606 | 20240913 | 100300 | 3149318200 | 44950 | 44950 | 45000 | 44950 | 340 |
| 607 | 20240913 | 100200 | 3134032100 | 44950 | 45000 | 45000 | 44950 | 204 |
| 608 | 20240913 | 100100 | 3124852300 | 45000 | 44950 | 45000 | 44950 | 105 |
| 609 | 20240913 | 100000 | 3120131400 | 44950 | 45000 | 45000 | 44950 | 36 |
| 610 | 20240913 | 095900 | 3118512400 | 45000 | 44950 | 45000 | 44950 | 290 |
| 611 | 20240913 | 095800 | 3105473700 | 44900 | 45000 | 45050 | 44900 | 568 |
| 612 | 20240913 | 095700 | 3079916700 | 45000 | 45000 | 45000 | 44950 | 195 |
| 613 | 20240913 | 095600 | 3071149550 | 45000 | 45000 | 45000 | 44900 | 931 |
| 614 | 20240913 | 095500 | 3029279550 | 45000 | 45050 | 45050 | 45000 | 78 |
| 615 | 20240913 | 095400 | 3025767400 | 45050 | 45100 | 45150 | 45000 | 70 |
| 616 | 20240913 | 095300 | 3022613250 | 45100 | 45000 | 45100 | 45000 | 270 |
| 617 | 20240913 | 095200 | 3010463150 | 45000 | 45000 | 45000 | 45000 | 82 |
| 618 | 20240913 | 095100 | 3006773150 | 44800 | 45200 | 45200 | 44800 | 4001 |
| 619 | 20240913 | 095000 | 2827082700 | 45200 | 45200 | 45200 | 45200 | 74 |
| 620 | 20240913 | 094900 | 2823737900 | 45050 | 45200 | 45200 | 45050 | 484 |
| 621 | 20240913 | 094800 | 2801919450 | 45200 | 45100 | 45200 | 45100 | 104 |
| 622 | 20240913 | 094700 | 2797223650 | 45100 | 45200 | 45200 | 45100 | 291 |
| 623 | 20240913 | 094600 | 2784081450 | 45200 | 45200 | 45200 | 45100 | 219 |
| 624 | 20240913 | 094500 | 2774183500 | 45100 | 45200 | 45200 | 45100 | 118 |
| 625 | 20240913 | 094400 | 2768861600 | 45100 | 45200 | 45200 | 45100 | 728 |
| 626 | 20240913 | 094300 | 2735990050 | 45250 | 45300 | 45300 | 45250 | 23 |
| 627 | 20240913 | 094200 | 2734949200 | 45200 | 45200 | 45250 | 45200 | 199 |
| 628 | 20240913 | 094100 | 2725952850 | 45250 | 45350 | 45350 | 45250 | 186 |
| 629 | 20240913 | 094000 | 2717526150 | 45350 | 45200 | 45350 | 45200 | 78 |
| 630 | 20240913 | 093900 | 2713990350 | 45200 | 45400 | 45450 | 45200 | 803 |
| 631 | 20240913 | 093800 | 2677639750 | 45350 | 45300 | 45400 | 45300 | 201 |
| 632 | 20240913 | 093700 | 2668519300 | 45300 | 45350 | 45350 | 45300 | 656 |
| 633 | 20240913 | 093600 | 2638796600 | 45350 | 45200 | 45350 | 45100 | 2210 |
| 634 | 20240913 | 093500 | 2538862800 | 45100 | 44900 | 45200 | 44900 | 1735 |
| 635 | 20240913 | 093400 | 2460717850 | 44900 | 44950 | 44950 | 44850 | 117 |
| 636 | 20240913 | 093300 | 2455464300 | 44950 | 45050 | 45050 | 44950 | 178 |
| 637 | 20240913 | 093200 | 2447450600 | 45050 | 45050 | 45100 | 45050 | 287 |
| 638 | 20240913 | 093100 | 2434511500 | 45000 | 44700 | 45000 | 44700 | 836 |
| 639 | 20240913 | 093000 | 2396952050 | 44700 | 44700 | 44850 | 44700 | 421 |
| 640 | 20240913 | 092900 | 2378133200 | 44700 | 44700 | 44700 | 44650 | 266 |
| 641 | 20240913 | 092800 | 2366250500 | 44650 | 44700 | 44700 | 44650 | 186 |
| 642 | 20240913 | 092700 | 2357941300 | 44700 | 44700 | 44700 | 44600 | 1162 |
| 643 | 20240913 | 092600 | 2306064500 | 44700 | 44700 | 44700 | 44650 | 405 |
| 644 | 20240913 | 092500 | 2287965900 | 44650 | 44800 | 44800 | 44650 | 1325 |
| 645 | 20240913 | 092400 | 2228678950 | 44850 | 44800 | 44850 | 44800 | 290 |
| 646 | 20240913 | 092300 | 2215675650 | 44800 | 44800 | 44800 | 44800 | 302 |
| 647 | 20240913 | 092200 | 2202146050 | 44800 | 44750 | 44850 | 44750 | 92 |
| 648 | 20240913 | 092100 | 2198026400 | 44750 | 44950 | 44950 | 44750 | 439 |
| 649 | 20240913 | 092000 | 2178345950 | 44800 | 44800 | 44800 | 44750 | 592 |
| 650 | 20240913 | 091900 | 2151842450 | 44800 | 44900 | 45050 | 44750 | 1454 |
| 651 | 20240913 | 091800 | 2086659600 | 44900 | 45100 | 45100 | 44900 | 2485 |
| 652 | 20240913 | 091700 | 1974910600 | 45100 | 45100 | 45150 | 45050 | 587 |
| 653 | 20240913 | 091600 | 1948434650 | 45100 | 44750 | 45150 | 44650 | 1672 |
| 654 | 20240913 | 091500 | 1873407200 | 44650 | 44650 | 44800 | 44650 | 1325 |
| 655 | 20240913 | 091400 | 1814214100 | 44650 | 44650 | 44850 | 44600 | 1571 |
| 656 | 20240913 | 091300 | 1744058750 | 44700 | 44850 | 44850 | 44650 | 2127 |
| 657 | 20240913 | 091200 | 1648844050 | 44850 | 45000 | 45000 | 44850 | 1634 |
| 658 | 20240913 | 091100 | 1575534750 | 45100 | 45150 | 45200 | 44900 | 5060 |
| 659 | 20240913 | 091000 | 1347668300 | 45150 | 45150 | 45250 | 45150 | 1465 |
| 660 | 20240913 | 090900 | 1281446750 | 45150 | 45450 | 45450 | 45150 | 2652 |
| 661 | 20240913 | 090800 | 1161335400 | 45500 | 45600 | 45650 | 45500 | 1583 |
| 662 | 20240913 | 090700 | 1089208600 | 45600 | 45500 | 45850 | 45450 | 857 |
| 663 | 20240913 | 090600 | 1050199150 | 45500 | 45800 | 45800 | 45500 | 1424 |
| 664 | 20240913 | 090500 | 985192750 | 45800 | 45950 | 45950 | 45750 | 1519 |
| 665 | 20240913 | 090400 | 915522600 | 45900 | 45750 | 46000 | 45700 | 1795 |
| 666 | 20240913 | 090300 | 833216200 | 45750 | 45500 | 45800 | 45350 | 1280 |
| 667 | 20240913 | 090200 | 774754200 | 45250 | 45400 | 45550 | 45150 | 1923 |
| 668 | 20240913 | 090100 | 687627800 | 45400 | 45250 | 45600 | 45100 | 5406 |
| 669 | 20240913 | 090000 | 443007800 | 45250 | 45600 | 45600 | 45200 | 9217 |