34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 193900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 7766 |
| 3 | 20240904 | 193800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20240904 | 193700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20240904 | 193600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20240904 | 193500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20240904 | 193400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20240904 | 193300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20240904 | 193200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20240904 | 193100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20240904 | 193000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20240904 | 192900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20240904 | 192800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20240904 | 192700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20240904 | 192600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20240904 | 192500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20240904 | 192400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20240904 | 192300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20240904 | 192200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20240904 | 192100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20240904 | 192000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20240904 | 191900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20240904 | 191800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20240904 | 191700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20240904 | 191600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20240904 | 191500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20240904 | 191400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20240904 | 191300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20240904 | 191200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20240904 | 191100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20240904 | 191000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20240904 | 190900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 7766 |
| 33 | 20240904 | 190800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20240904 | 190700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20240904 | 190600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20240904 | 190500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20240904 | 190400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20240904 | 190300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20240904 | 190200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20240904 | 190100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20240904 | 190000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20240904 | 185900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20240904 | 185800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20240904 | 185700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20240904 | 185600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20240904 | 185500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20240904 | 185400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20240904 | 185300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20240904 | 185200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20240904 | 185100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20240904 | 185000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20240904 | 184900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20240904 | 184800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20240904 | 184700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20240904 | 184600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20240904 | 184500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20240904 | 184400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20240904 | 184300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20240904 | 184200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20240904 | 184100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20240904 | 184000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20240904 | 183900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 7766 |
| 63 | 20240904 | 183800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20240904 | 183700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20240904 | 183600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20240904 | 183500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20240904 | 183400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20240904 | 183300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20240904 | 183200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20240904 | 183100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20240904 | 183000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20240904 | 182900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20240904 | 182800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20240904 | 182700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20240904 | 182600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20240904 | 182500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20240904 | 182400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20240904 | 182300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20240904 | 182200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20240904 | 182100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20240904 | 182000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20240904 | 181900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20240904 | 181800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20240904 | 181700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20240904 | 181600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20240904 | 181500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20240904 | 181400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20240904 | 181300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20240904 | 181200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20240904 | 181100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20240904 | 181000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20240904 | 180900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 7766 |
| 93 | 20240904 | 180800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20240904 | 180700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20240904 | 180600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20240904 | 180500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20240904 | 180400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20240904 | 180300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20240904 | 180200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20240904 | 180100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20240904 | 180000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20240904 | 175900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20240904 | 175800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20240904 | 175700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20240904 | 175600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20240904 | 175500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20240904 | 175400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20240904 | 175300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20240904 | 175200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20240904 | 175100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20240904 | 175000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20240904 | 174900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20240904 | 174800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20240904 | 174700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20240904 | 174600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20240904 | 174500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20240904 | 174400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20240904 | 174300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20240904 | 174200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20240904 | 174100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20240904 | 174000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20240904 | 173900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 7766 |
| 123 | 20240904 | 173800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20240904 | 173700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20240904 | 173600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20240904 | 173500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20240904 | 173400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20240904 | 173300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20240904 | 173200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20240904 | 173100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20240904 | 173000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20240904 | 172900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20240904 | 172800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20240904 | 172700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20240904 | 172600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20240904 | 172500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20240904 | 172400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20240904 | 172300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20240904 | 172200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20240904 | 172100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20240904 | 172000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20240904 | 171900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20240904 | 171800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20240904 | 171700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20240904 | 171600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20240904 | 171500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20240904 | 171400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20240904 | 171300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20240904 | 171200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20240904 | 171100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20240904 | 171000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20240904 | 170900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 7766 |
| 153 | 20240904 | 170800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20240904 | 170700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20240904 | 170600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20240904 | 170500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20240904 | 170400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20240904 | 170300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20240904 | 170200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20240904 | 170100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20240904 | 170000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20240904 | 165900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20240904 | 165800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20240904 | 165700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20240904 | 165600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20240904 | 165500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20240904 | 165400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20240904 | 165300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20240904 | 165200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20240904 | 165100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20240904 | 165000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20240904 | 164900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20240904 | 164800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20240904 | 164700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20240904 | 164600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20240904 | 164500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20240904 | 164400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20240904 | 164300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20240904 | 164200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20240904 | 164100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20240904 | 164000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20240904 | 163900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 7766 |
| 183 | 20240904 | 163800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20240904 | 163700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20240904 | 163600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20240904 | 163500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20240904 | 163400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20240904 | 163300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20240904 | 163200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20240904 | 163100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20240904 | 163000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20240904 | 162900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20240904 | 162800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20240904 | 162700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20240904 | 162600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20240904 | 162500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20240904 | 162400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20240904 | 162300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20240904 | 162200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20240904 | 162100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20240904 | 162000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20240904 | 161900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20240904 | 161800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20240904 | 161700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20240904 | 161600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20240904 | 161500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20240904 | 161400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20240904 | 161300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20240904 | 161200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20240904 | 161100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20240904 | 161000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20240904 | 160900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 7766 |
| 213 | 20240904 | 160800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20240904 | 160700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20240904 | 160600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20240904 | 160500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20240904 | 160400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20240904 | 160300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20240904 | 160200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20240904 | 160100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20240904 | 160000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20240904 | 155900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20240904 | 155800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20240904 | 155700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20240904 | 155600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20240904 | 155500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20240904 | 155400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 228 | 20240904 | 155300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 229 | 20240904 | 155200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 230 | 20240904 | 155100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 231 | 20240904 | 155000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 232 | 20240904 | 154900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 233 | 20240904 | 154800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 234 | 20240904 | 154700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 235 | 20240904 | 154600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 236 | 20240904 | 154500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 237 | 20240904 | 154400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 238 | 20240904 | 154300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 239 | 20240904 | 154200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 240 | 20240904 | 154100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 241 | 20240904 | 154000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 242 | 20240904 | 153900 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 7766 |
| 243 | 20240904 | 153800 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 244 | 20240904 | 153700 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 245 | 20240904 | 153600 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 246 | 20240904 | 153500 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 247 | 20240904 | 153400 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 248 | 20240904 | 153300 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 249 | 20240904 | 153200 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 250 | 20240904 | 153100 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 251 | 20240904 | 153000 | 34162150350 | 47150 | 47150 | 47150 | 47150 | 7766 |
| 252 | 20240904 | 152900 | 33795983450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 253 | 20240904 | 152800 | 33795983450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 254 | 20240904 | 152700 | 33795983450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 255 | 20240904 | 152600 | 33795983450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 256 | 20240904 | 152500 | 33795983450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 257 | 20240904 | 152400 | 33795983450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 258 | 20240904 | 152300 | 33795983450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 259 | 20240904 | 152200 | 33795983450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 260 | 20240904 | 152100 | 33795983450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 261 | 20240904 | 152000 | 33795983450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 262 | 20240904 | 151900 | 33795983450 | 47100 | 47050 | 47150 | 47000 | 1834 |
| 263 | 20240904 | 151800 | 33709671750 | 47050 | 47100 | 47250 | 46950 | 1960 |
| 264 | 20240904 | 151700 | 33617376400 | 47100 | 46850 | 47100 | 46850 | 794 |
| 265 | 20240904 | 151600 | 33580092900 | 46850 | 46750 | 46950 | 46750 | 2065 |
| 266 | 20240904 | 151500 | 33483398750 | 46750 | 47200 | 47200 | 46700 | 3695 |
| 267 | 20240904 | 151400 | 33309990650 | 47150 | 47150 | 47250 | 47050 | 1092 |
| 268 | 20240904 | 151300 | 33258498950 | 47200 | 47250 | 47300 | 47200 | 1198 |
| 269 | 20240904 | 151200 | 33201912600 | 47250 | 47200 | 47300 | 47200 | 1198 |
| 270 | 20240904 | 151100 | 33145328400 | 47200 | 47150 | 47250 | 47050 | 2019 |
| 271 | 20240904 | 151000 | 33050061450 | 47150 | 47150 | 47200 | 47000 | 1017 |
| 272 | 20240904 | 150900 | 33002186250 | 47150 | 46750 | 47250 | 46700 | 1045 |
| 273 | 20240904 | 150800 | 32953114300 | 46700 | 46800 | 46850 | 46600 | 2182 |
| 274 | 20240904 | 150700 | 32851085800 | 46850 | 46700 | 46850 | 46700 | 1862 |
| 275 | 20240904 | 150600 | 32763974000 | 46700 | 46600 | 46750 | 46500 | 1322 |
| 276 | 20240904 | 150500 | 32702316050 | 46500 | 46600 | 46600 | 46200 | 3409 |
| 277 | 20240904 | 150400 | 32544055700 | 46600 | 47200 | 47350 | 46400 | 8055 |
| 278 | 20240904 | 150300 | 32166356550 | 47100 | 47050 | 47300 | 47050 | 2122 |
| 279 | 20240904 | 150200 | 32066169100 | 47050 | 46850 | 47150 | 46800 | 2466 |
| 280 | 20240904 | 150100 | 31950328000 | 46850 | 46600 | 47000 | 46550 | 4486 |
| 281 | 20240904 | 150000 | 31740356350 | 46600 | 47000 | 47100 | 46500 | 10182 |
| 282 | 20240904 | 145900 | 31264273750 | 47000 | 47350 | 47450 | 46850 | 6257 |
| 283 | 20240904 | 145800 | 30969443300 | 47350 | 47800 | 48000 | 47350 | 5762 |
| 284 | 20240904 | 145700 | 30694979350 | 47800 | 48200 | 48200 | 47750 | 6044 |
| 285 | 20240904 | 145600 | 30404888650 | 48200 | 47900 | 48200 | 47900 | 3034 |
| 286 | 20240904 | 145500 | 30259244300 | 47850 | 48100 | 48500 | 47850 | 5520 |
| 287 | 20240904 | 145400 | 29993377700 | 48200 | 47750 | 48200 | 47700 | 3729 |
| 288 | 20240904 | 145300 | 29814752700 | 47750 | 47950 | 48000 | 47750 | 3349 |
| 289 | 20240904 | 145200 | 29654506250 | 47950 | 48000 | 48100 | 47900 | 3479 |
| 290 | 20240904 | 145100 | 29487592500 | 48100 | 48100 | 48150 | 47900 | 2759 |
| 291 | 20240904 | 145000 | 29355170200 | 48100 | 47850 | 48200 | 47700 | 7327 |
| 292 | 20240904 | 144900 | 29003924200 | 47800 | 47650 | 48200 | 47600 | 10972 |
| 293 | 20240904 | 144800 | 28478828150 | 47600 | 47750 | 48150 | 47250 | 15299 |
| 294 | 20240904 | 144700 | 27749051900 | 47800 | 48750 | 48750 | 47700 | 14983 |
| 295 | 20240904 | 144600 | 27027382100 | 48700 | 48850 | 48950 | 48700 | 2927 |
| 296 | 20240904 | 144500 | 26884555100 | 48950 | 48700 | 49150 | 48700 | 4677 |
| 297 | 20240904 | 144400 | 26655585300 | 48700 | 48600 | 48800 | 48550 | 4138 |
| 298 | 20240904 | 144300 | 26454270250 | 48600 | 48850 | 48850 | 48550 | 6427 |
| 299 | 20240904 | 144200 | 26141356350 | 48950 | 48850 | 49000 | 48600 | 8230 |
| 300 | 20240904 | 144100 | 25739906100 | 48850 | 49350 | 49450 | 48850 | 8088 |
| 301 | 20240904 | 144000 | 25342585850 | 49250 | 49150 | 49700 | 49000 | 8516 |
| 302 | 20240904 | 143900 | 24921955050 | 49000 | 49550 | 49600 | 48900 | 8010 |
| 303 | 20240904 | 143800 | 24527513350 | 49600 | 49650 | 50000 | 49150 | 10484 |
| 304 | 20240904 | 143700 | 24007543200 | 49700 | 50100 | 50300 | 49300 | 13314 |
| 305 | 20240904 | 143600 | 23344379400 | 50100 | 49050 | 51100 | 48950 | 40505 |
| 306 | 20240904 | 143500 | 21305841650 | 49050 | 48550 | 49350 | 48550 | 8298 |
| 307 | 20240904 | 143400 | 20899523300 | 48550 | 48700 | 49200 | 48400 | 14016 |
| 308 | 20240904 | 143300 | 20215499000 | 48650 | 48600 | 48700 | 48050 | 16312 |
| 309 | 20240904 | 143200 | 19426436100 | 48600 | 49500 | 49650 | 48550 | 19420 |
| 310 | 20240904 | 143100 | 18476493750 | 49500 | 49700 | 49950 | 48950 | 27976 |
| 311 | 20240904 | 143000 | 17096720750 | 49650 | 50200 | 52300 | 49500 | 58010 |
| 312 | 20240904 | 142900 | 14136135450 | 50200 | 48500 | 50200 | 47950 | 36077 |
| 313 | 20240904 | 142800 | 12366571050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 314 | 20240904 | 142700 | 12366571050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 315 | 20240904 | 142600 | 12366571050 | 47600 | 46700 | 47600 | 46650 | 4894 |
| 316 | 20240904 | 142500 | 12135944900 | 46650 | 46400 | 46750 | 46300 | 6710 |
| 317 | 20240904 | 142400 | 11823395200 | 46400 | 45950 | 46400 | 45850 | 7084 |
| 318 | 20240904 | 142300 | 11496030850 | 45850 | 45950 | 45950 | 45800 | 3382 |
| 319 | 20240904 | 142200 | 11340881050 | 46000 | 45950 | 46050 | 45950 | 511 |
| 320 | 20240904 | 142100 | 11317382650 | 45950 | 45900 | 46000 | 45900 | 1353 |
| 321 | 20240904 | 142000 | 11255198750 | 45900 | 45850 | 45950 | 45850 | 925 |
| 322 | 20240904 | 141900 | 11212741000 | 45850 | 45850 | 46000 | 45850 | 840 |
| 323 | 20240904 | 141800 | 11174197450 | 45900 | 45700 | 45950 | 45700 | 997 |
| 324 | 20240904 | 141700 | 11128439100 | 45700 | 45650 | 45700 | 45450 | 2193 |
| 325 | 20240904 | 141600 | 11028579200 | 45650 | 45950 | 45950 | 45600 | 925 |
| 326 | 20240904 | 141500 | 10986270950 | 45950 | 46050 | 46150 | 45600 | 3046 |
| 327 | 20240904 | 141400 | 10846226000 | 46100 | 46100 | 46200 | 46000 | 3854 |
| 328 | 20240904 | 141300 | 10668509300 | 46050 | 45900 | 46150 | 45900 | 6522 |
| 329 | 20240904 | 141200 | 10368371950 | 45900 | 45650 | 45900 | 45300 | 5561 |
| 330 | 20240904 | 141100 | 10114458200 | 45650 | 45400 | 45700 | 45350 | 4107 |
| 331 | 20240904 | 141000 | 9927308450 | 45400 | 45250 | 45400 | 45200 | 2306 |
| 332 | 20240904 | 140900 | 9822816650 | 45250 | 45250 | 45300 | 45150 | 1004 |
| 333 | 20240904 | 140800 | 9777415100 | 45300 | 44950 | 45300 | 44950 | 1044 |
| 334 | 20240904 | 140700 | 9730286100 | 44950 | 44850 | 45000 | 44850 | 2997 |
| 335 | 20240904 | 140600 | 9595488250 | 44850 | 44950 | 45000 | 44800 | 556 |
| 336 | 20240904 | 140500 | 9570499100 | 44750 | 44700 | 44900 | 44700 | 548 |
| 337 | 20240904 | 140400 | 9545913550 | 44700 | 44850 | 44900 | 44650 | 1096 |
| 338 | 20240904 | 140300 | 9496805750 | 44850 | 44850 | 44900 | 44850 | 95 |
| 339 | 20240904 | 140200 | 9492543700 | 44850 | 44850 | 44900 | 44850 | 585 |
| 340 | 20240904 | 140100 | 9466281450 | 44900 | 44800 | 44900 | 44700 | 425 |
| 341 | 20240904 | 140000 | 9447248550 | 44700 | 44650 | 45000 | 44550 | 483 |
| 342 | 20240904 | 135900 | 9425632750 | 44650 | 44700 | 44700 | 44650 | 181 |
| 343 | 20240904 | 135800 | 9417542300 | 44700 | 44800 | 44800 | 44700 | 152 |
| 344 | 20240904 | 135700 | 9410745350 | 44800 | 44850 | 44850 | 44800 | 881 |
| 345 | 20240904 | 135600 | 9371272500 | 44850 | 44800 | 44950 | 44800 | 737 |
| 346 | 20240904 | 135500 | 9338183900 | 44800 | 45000 | 45000 | 44800 | 320 |
| 347 | 20240904 | 135400 | 9323833400 | 44900 | 44900 | 45050 | 44900 | 793 |
| 348 | 20240904 | 135300 | 9288178050 | 45000 | 44800 | 45000 | 44800 | 1138 |
| 349 | 20240904 | 135200 | 9237133900 | 44850 | 44800 | 44850 | 44500 | 2067 |
| 350 | 20240904 | 135100 | 9144873900 | 44850 | 44850 | 44850 | 44850 | 16 |
| 351 | 20240904 | 135000 | 9144156300 | 44850 | 44850 | 44900 | 44800 | 372 |
| 352 | 20240904 | 134900 | 9127485200 | 44850 | 45050 | 45150 | 44800 | 576 |
| 353 | 20240904 | 134800 | 9101613550 | 45200 | 45050 | 45200 | 45050 | 414 |
| 354 | 20240904 | 134700 | 9082921950 | 45000 | 44900 | 45000 | 44800 | 539 |
| 355 | 20240904 | 134600 | 9058726500 | 44900 | 45300 | 45300 | 44900 | 1032 |
| 356 | 20240904 | 134500 | 9012124000 | 45250 | 45300 | 45450 | 45250 | 3156 |
| 357 | 20240904 | 134400 | 8869037950 | 45250 | 45100 | 45250 | 45100 | 1966 |
| 358 | 20240904 | 134300 | 8780164450 | 45150 | 44900 | 45200 | 44900 | 3891 |
| 359 | 20240904 | 134200 | 8604910650 | 44900 | 44800 | 44950 | 44800 | 1911 |
| 360 | 20240904 | 134100 | 8519153900 | 44800 | 44550 | 44850 | 44500 | 3568 |
| 361 | 20240904 | 134000 | 8359679800 | 44550 | 44350 | 44550 | 44350 | 3193 |
| 362 | 20240904 | 133900 | 8217670600 | 44350 | 44250 | 44350 | 44250 | 1070 |
| 363 | 20240904 | 133800 | 8170258550 | 44250 | 44200 | 44300 | 44200 | 368 |
| 364 | 20240904 | 133700 | 8153974750 | 44200 | 44200 | 44250 | 44200 | 625 |
| 365 | 20240904 | 133600 | 8126328950 | 44150 | 44200 | 44200 | 44150 | 362 |
| 366 | 20240904 | 133500 | 8110338600 | 44200 | 44200 | 44200 | 44150 | 340 |
| 367 | 20240904 | 133400 | 8095311100 | 44200 | 44200 | 44200 | 44200 | 209 |
| 368 | 20240904 | 133300 | 8086073300 | 44200 | 44200 | 44200 | 44100 | 200 |
| 369 | 20240904 | 133200 | 8077234950 | 44200 | 44200 | 44200 | 44200 | 11 |
| 370 | 20240904 | 133100 | 8076748750 | 44200 | 44100 | 44200 | 44100 | 363 |
| 371 | 20240904 | 133000 | 8060721900 | 44150 | 44150 | 44200 | 44150 | 198 |
| 372 | 20240904 | 132900 | 8051977550 | 44200 | 44250 | 44250 | 44200 | 884 |
| 373 | 20240904 | 132800 | 8012901000 | 44250 | 44200 | 44250 | 44200 | 534 |
| 374 | 20240904 | 132700 | 7989274000 | 44200 | 44150 | 44200 | 44150 | 523 |
| 375 | 20240904 | 132600 | 7966173450 | 44150 | 44150 | 44200 | 44150 | 175 |
| 376 | 20240904 | 132500 | 7958445850 | 44150 | 44150 | 44150 | 44150 | 145 |
| 377 | 20240904 | 132400 | 7952044100 | 44150 | 44150 | 44150 | 44150 | 274 |
| 378 | 20240904 | 132300 | 7939947000 | 44150 | 44100 | 44150 | 44050 | 275 |
| 379 | 20240904 | 132200 | 7927819050 | 44050 | 44050 | 44050 | 44050 | 227 |
| 380 | 20240904 | 132100 | 7917819700 | 44050 | 44000 | 44050 | 44000 | 47 |
| 381 | 20240904 | 132000 | 7915749850 | 44000 | 44050 | 44050 | 44000 | 23 |
| 382 | 20240904 | 131900 | 7914736900 | 44000 | 43950 | 44000 | 43950 | 820 |
| 383 | 20240904 | 131800 | 7878658700 | 43900 | 43900 | 43900 | 43900 | 167 |
| 384 | 20240904 | 131700 | 7871327400 | 44000 | 44000 | 44000 | 43850 | 2537 |
| 385 | 20240904 | 131600 | 7759902100 | 44000 | 44050 | 44050 | 44000 | 363 |
| 386 | 20240904 | 131500 | 7743920100 | 44050 | 44100 | 44100 | 44050 | 165 |
| 387 | 20240904 | 131400 | 7736648300 | 44100 | 44050 | 44100 | 44050 | 166 |
| 388 | 20240904 | 131300 | 7729328800 | 44050 | 44000 | 44050 | 44000 | 316 |
| 389 | 20240904 | 131200 | 7715424450 | 44000 | 44100 | 44100 | 44000 | 796 |
| 390 | 20240904 | 131100 | 7680375500 | 44100 | 44100 | 44100 | 44100 | 154 |
| 391 | 20240904 | 131000 | 7673584100 | 44100 | 44100 | 44100 | 44100 | 224 |
| 392 | 20240904 | 130900 | 7663705700 | 44100 | 44150 | 44150 | 44100 | 319 |
| 393 | 20240904 | 130800 | 7649631750 | 44200 | 44150 | 44200 | 44150 | 21 |
| 394 | 20240904 | 130700 | 7648704550 | 44150 | 44200 | 44200 | 44150 | 124 |
| 395 | 20240904 | 130600 | 7643229900 | 44200 | 44100 | 44200 | 44100 | 247 |
| 396 | 20240904 | 130500 | 7632318750 | 44100 | 44200 | 44200 | 44050 | 118 |
| 397 | 20240904 | 130400 | 7627117400 | 44200 | 44200 | 44200 | 44200 | 18 |
| 398 | 20240904 | 130300 | 7626321800 | 44250 | 44250 | 44250 | 44050 | 96 |
| 399 | 20240904 | 130200 | 7622074200 | 44000 | 44150 | 44250 | 44000 | 239 |
| 400 | 20240904 | 130100 | 7611526450 | 44050 | 44050 | 44150 | 44050 | 36 |
| 401 | 20240904 | 130000 | 7609940100 | 43950 | 44150 | 44150 | 43950 | 999 |
| 402 | 20240904 | 125900 | 7565991200 | 44150 | 44250 | 44250 | 44050 | 134 |
| 403 | 20240904 | 125800 | 7560081900 | 44250 | 44000 | 44250 | 44000 | 847 |
| 404 | 20240904 | 125700 | 7522798000 | 44000 | 44000 | 44050 | 44000 | 426 |
| 405 | 20240904 | 125600 | 7504049850 | 44000 | 43950 | 44000 | 43950 | 135 |
| 406 | 20240904 | 125500 | 7498115600 | 44000 | 43950 | 44000 | 43950 | 13 |
| 407 | 20240904 | 125400 | 7497543650 | 43950 | 43950 | 44000 | 43950 | 263 |
| 408 | 20240904 | 125300 | 7485974500 | 43950 | 43950 | 44000 | 43900 | 306 |
| 409 | 20240904 | 125200 | 7472516300 | 43950 | 43950 | 44000 | 43900 | 2011 |
| 410 | 20240904 | 125100 | 7384166600 | 44000 | 44000 | 44000 | 43950 | 620 |
| 411 | 20240904 | 125000 | 7356901450 | 44000 | 44050 | 44050 | 44000 | 1167 |
| 412 | 20240904 | 124900 | 7305552700 | 44050 | 44050 | 44100 | 44000 | 78 |
| 413 | 20240904 | 124800 | 7302119300 | 44050 | 44000 | 44100 | 44000 | 374 |
| 414 | 20240904 | 124700 | 7285640100 | 44000 | 44100 | 44100 | 44000 | 249 |
| 415 | 20240904 | 124600 | 7274674600 | 44150 | 44200 | 44200 | 44000 | 6696 |
| 416 | 20240904 | 124500 | 6979748000 | 44200 | 44250 | 44250 | 44200 | 531 |
| 417 | 20240904 | 124400 | 6956277650 | 44250 | 44250 | 44300 | 44200 | 193 |
| 418 | 20240904 | 124300 | 6947737400 | 44250 | 44350 | 44350 | 44250 | 38 |
| 419 | 20240904 | 124200 | 6946054900 | 44350 | 44350 | 44350 | 44200 | 431 |
| 420 | 20240904 | 124100 | 6926947550 | 44200 | 44250 | 44350 | 44200 | 2128 |
| 421 | 20240904 | 124000 | 6832878900 | 44250 | 44200 | 44300 | 44200 | 272 |
| 422 | 20240904 | 123900 | 6820833050 | 44200 | 44150 | 44200 | 44150 | 427 |
| 423 | 20240904 | 123800 | 6801973350 | 44150 | 44300 | 44300 | 44150 | 217 |
| 424 | 20240904 | 123700 | 6792373200 | 44250 | 44250 | 44250 | 44250 | 122 |
| 425 | 20240904 | 123600 | 6786974700 | 44250 | 44250 | 44250 | 44200 | 355 |
| 426 | 20240904 | 123500 | 6771272700 | 44250 | 44200 | 44250 | 44200 | 27 |
| 427 | 20240904 | 123400 | 6770078800 | 44200 | 44150 | 44200 | 44150 | 204 |
| 428 | 20240904 | 123300 | 6761069900 | 44150 | 44150 | 44200 | 44150 | 122 |
| 429 | 20240904 | 123200 | 6755682300 | 44200 | 44200 | 44200 | 44150 | 283 |
| 430 | 20240904 | 123100 | 6743173900 | 44150 | 44100 | 44150 | 44100 | 2 |
| 431 | 20240904 | 123000 | 6743085650 | 44250 | 44150 | 44250 | 44100 | 881 |
| 432 | 20240904 | 122900 | 6704199800 | 44200 | 44200 | 44250 | 44150 | 214 |
| 433 | 20240904 | 122800 | 6694746250 | 44200 | 44150 | 44200 | 44150 | 183 |
| 434 | 20240904 | 122700 | 6686665850 | 44150 | 44250 | 44250 | 44100 | 1080 |
| 435 | 20240904 | 122600 | 6638983400 | 44200 | 44200 | 44250 | 44200 | 325 |
| 436 | 20240904 | 122500 | 6624615800 | 44200 | 44300 | 44300 | 44200 | 921 |
| 437 | 20240904 | 122400 | 6583899550 | 44350 | 44300 | 44350 | 44300 | 16 |
| 438 | 20240904 | 122300 | 6583190500 | 44300 | 44300 | 44350 | 44300 | 356 |
| 439 | 20240904 | 122200 | 6567419100 | 44350 | 44300 | 44350 | 44300 | 296 |
| 440 | 20240904 | 122100 | 6554293800 | 44350 | 44300 | 44350 | 44300 | 41 |
| 441 | 20240904 | 122000 | 6552477150 | 44350 | 44350 | 44350 | 44350 | 48 |
| 442 | 20240904 | 121900 | 6550348350 | 44350 | 44350 | 44400 | 44350 | 212 |
| 443 | 20240904 | 121800 | 6540943050 | 44350 | 44250 | 44350 | 44250 | 235 |
| 444 | 20240904 | 121700 | 6530525900 | 44250 | 44300 | 44300 | 44250 | 494 |
| 445 | 20240904 | 121600 | 6508659250 | 44300 | 44300 | 44300 | 44250 | 266 |
| 446 | 20240904 | 121500 | 6496885050 | 44300 | 44300 | 44300 | 44250 | 80 |
| 447 | 20240904 | 121400 | 6493341550 | 44300 | 44300 | 44350 | 44300 | 153 |
| 448 | 20240904 | 121300 | 6486563500 | 44350 | 44350 | 44350 | 44350 | 37 |
| 449 | 20240904 | 121200 | 6484922550 | 44350 | 44350 | 44350 | 44300 | 126 |
| 450 | 20240904 | 121100 | 6479339800 | 44350 | 44300 | 44350 | 44300 | 44 |
| 451 | 20240904 | 121000 | 6477390350 | 44300 | 44300 | 44300 | 44300 | 318 |
| 452 | 20240904 | 120900 | 6463302950 | 44300 | 44350 | 44350 | 44300 | 243 |
| 453 | 20240904 | 120800 | 6452538000 | 44350 | 44300 | 44350 | 44300 | 138 |
| 454 | 20240904 | 120700 | 6446420850 | 44350 | 44350 | 44350 | 44350 | 11 |
| 455 | 20240904 | 120600 | 6445933000 | 44300 | 44300 | 44300 | 44300 | 159 |
| 456 | 20240904 | 120500 | 6438889300 | 44350 | 44350 | 44350 | 44350 | 9 |
| 457 | 20240904 | 120400 | 6438490150 | 44350 | 44350 | 44350 | 44250 | 567 |
| 458 | 20240904 | 120300 | 6413374800 | 44350 | 44400 | 44400 | 44350 | 127 |
| 459 | 20240904 | 120200 | 6407736800 | 44400 | 44400 | 44400 | 44350 | 472 |
| 460 | 20240904 | 120100 | 6386801300 | 44400 | 44350 | 44400 | 44350 | 25 |
| 461 | 20240904 | 120000 | 6385691700 | 44350 | 44350 | 44350 | 44350 | 18 |
| 462 | 20240904 | 115900 | 6384893400 | 44350 | 44350 | 44350 | 44300 | 214 |
| 463 | 20240904 | 115800 | 6375412500 | 44350 | 44300 | 44350 | 44300 | 66 |
| 464 | 20240904 | 115700 | 6372487850 | 44300 | 44350 | 44350 | 44300 | 56 |
| 465 | 20240904 | 115600 | 6370006650 | 44350 | 44350 | 44350 | 44350 | 66 |
| 466 | 20240904 | 115500 | 6367079550 | 44350 | 44300 | 44350 | 44300 | 49 |
| 467 | 20240904 | 115400 | 6364908450 | 44350 | 44300 | 44350 | 44300 | 367 |
| 468 | 20240904 | 115300 | 6348648650 | 44300 | 44300 | 44300 | 44300 | 80 |
| 469 | 20240904 | 115200 | 6345104650 | 44250 | 44300 | 44300 | 44250 | 402 |
| 470 | 20240904 | 115100 | 6327309450 | 44350 | 44350 | 44350 | 44300 | 113 |
| 471 | 20240904 | 115000 | 6322303100 | 44350 | 44300 | 44350 | 44300 | 671 |
| 472 | 20240904 | 114900 | 6292577750 | 44300 | 44300 | 44300 | 44300 | 5 |
| 473 | 20240904 | 114800 | 6292356250 | 44300 | 44450 | 44500 | 44250 | 2196 |
| 474 | 20240904 | 114700 | 6194943200 | 44450 | 44450 | 44500 | 44450 | 72 |
| 475 | 20240904 | 114600 | 6191739700 | 44400 | 44500 | 44500 | 44400 | 782 |
| 476 | 20240904 | 114500 | 6157014950 | 44450 | 44450 | 44450 | 44450 | 126 |
| 477 | 20240904 | 114400 | 6151414250 | 44450 | 44450 | 44450 | 44400 | 238 |
| 478 | 20240904 | 114300 | 6140838300 | 44450 | 44500 | 44500 | 44450 | 12 |
| 479 | 20240904 | 114200 | 6140304850 | 44500 | 44500 | 44500 | 44500 | 60 |
| 480 | 20240904 | 114100 | 6137634850 | 44500 | 44500 | 44500 | 44500 | 15 |
| 481 | 20240904 | 114000 | 6136967350 | 44450 | 44450 | 44500 | 44450 | 152 |
| 482 | 20240904 | 113900 | 6130205050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 483 | 20240904 | 113800 | 6130205050 | 44450 | 44450 | 44450 | 44450 | 160 |
| 484 | 20240904 | 113700 | 6123093050 | 44500 | 44500 | 44500 | 44500 | 12 |
| 485 | 20240904 | 113600 | 6122559050 | 44500 | 44450 | 44500 | 44450 | 52 |
| 486 | 20240904 | 113500 | 6120247550 | 44400 | 44450 | 44450 | 44400 | 121 |
| 487 | 20240904 | 113400 | 6114873100 | 44450 | 44500 | 44500 | 44450 | 110 |
| 488 | 20240904 | 113300 | 6109983550 | 44450 | 44450 | 44500 | 44450 | 286 |
| 489 | 20240904 | 113200 | 6097267750 | 44450 | 44500 | 44500 | 44450 | 250 |
| 490 | 20240904 | 113100 | 6086152850 | 44500 | 44550 | 44550 | 44500 | 683 |
| 491 | 20240904 | 113000 | 6055758350 | 44500 | 44500 | 44500 | 44500 | 268 |
| 492 | 20240904 | 112900 | 6043832350 | 44500 | 44500 | 44550 | 44500 | 338 |
| 493 | 20240904 | 112800 | 6028790750 | 44500 | 44550 | 44550 | 44500 | 427 |
| 494 | 20240904 | 112700 | 6009789200 | 44550 | 44550 | 44550 | 44450 | 94 |
| 495 | 20240904 | 112600 | 6005606600 | 44500 | 44500 | 44500 | 44500 | 329 |
| 496 | 20240904 | 112500 | 5990966100 | 44450 | 44500 | 44500 | 44450 | 156 |
| 497 | 20240904 | 112400 | 5984031000 | 44450 | 44500 | 44500 | 44450 | 161 |
| 498 | 20240904 | 112300 | 5976866550 | 44550 | 44550 | 44550 | 44550 | 4 |
| 499 | 20240904 | 112200 | 5976688350 | 44600 | 44600 | 44600 | 44500 | 86 |
| 500 | 20240904 | 112100 | 5972857750 | 44600 | 44650 | 44650 | 44450 | 347 |
| 501 | 20240904 | 112000 | 5957414400 | 44500 | 44650 | 44700 | 44500 | 164 |
| 502 | 20240904 | 111900 | 5950100700 | 44650 | 44600 | 44650 | 44600 | 8 |
| 503 | 20240904 | 111800 | 5949743800 | 44600 | 44650 | 44700 | 44600 | 551 |
| 504 | 20240904 | 111700 | 5925134300 | 44600 | 44600 | 44600 | 44600 | 8 |
| 505 | 20240904 | 111600 | 5924777500 | 44500 | 44500 | 44550 | 44500 | 36 |
| 506 | 20240904 | 111500 | 5923175450 | 44500 | 44500 | 44500 | 44500 | 23 |
| 507 | 20240904 | 111400 | 5922151950 | 44500 | 44450 | 44500 | 44450 | 220 |
| 508 | 20240904 | 111300 | 5912365300 | 44450 | 44450 | 44450 | 44400 | 36 |
| 509 | 20240904 | 111200 | 5910765200 | 44500 | 44450 | 44500 | 44400 | 99 |
| 510 | 20240904 | 111100 | 5906367300 | 44400 | 44450 | 44450 | 44400 | 226 |
| 511 | 20240904 | 111000 | 5896321850 | 44500 | 44500 | 44500 | 44500 | 108 |
| 512 | 20240904 | 110900 | 5891515850 | 44500 | 44500 | 44500 | 44500 | 45 |
| 513 | 20240904 | 110800 | 5889513350 | 44500 | 44600 | 44600 | 44500 | 67 |
| 514 | 20240904 | 110700 | 5886531600 | 44600 | 44500 | 44600 | 44500 | 98 |
| 515 | 20240904 | 110600 | 5882166300 | 44600 | 44600 | 44600 | 44450 | 54 |
| 516 | 20240904 | 110500 | 5879763050 | 44500 | 44500 | 44500 | 44500 | 90 |
| 517 | 20240904 | 110400 | 5875758050 | 44450 | 44450 | 44500 | 44450 | 858 |
| 518 | 20240904 | 110300 | 5837599950 | 44500 | 44500 | 44500 | 44500 | 124 |
| 519 | 20240904 | 110200 | 5832081950 | 44600 | 44500 | 44600 | 44500 | 473 |
| 520 | 20240904 | 110100 | 5811008650 | 44550 | 44700 | 44700 | 44550 | 346 |
| 521 | 20240904 | 110000 | 5795580950 | 44700 | 44700 | 44700 | 44700 | 82 |
| 522 | 20240904 | 105900 | 5791915550 | 44700 | 44750 | 44750 | 44700 | 112 |
| 523 | 20240904 | 105800 | 5786905850 | 44750 | 44750 | 44750 | 44750 | 52 |
| 524 | 20240904 | 105700 | 5784578850 | 44750 | 44750 | 44750 | 44750 | 74 |
| 525 | 20240904 | 105600 | 5781267350 | 44750 | 44600 | 44750 | 44600 | 140 |
| 526 | 20240904 | 105500 | 5775010050 | 44600 | 44600 | 44650 | 44600 | 119 |
| 527 | 20240904 | 105400 | 5769702600 | 44600 | 44600 | 44600 | 44600 | 825 |
| 528 | 20240904 | 105300 | 5732907600 | 44700 | 44700 | 44700 | 44600 | 130 |
| 529 | 20240904 | 105200 | 5727103800 | 44600 | 44750 | 44750 | 44600 | 71 |
| 530 | 20240904 | 105100 | 5723933650 | 44750 | 44750 | 44750 | 44750 | 23 |
| 531 | 20240904 | 105000 | 5722904400 | 44750 | 44700 | 44750 | 44700 | 75 |
| 532 | 20240904 | 104900 | 5719551450 | 44700 | 44700 | 44700 | 44600 | 272 |
| 533 | 20240904 | 104800 | 5707408400 | 44700 | 44700 | 44750 | 44700 | 57 |
| 534 | 20240904 | 104700 | 5704860450 | 44700 | 44800 | 44800 | 44650 | 925 |
| 535 | 20240904 | 104600 | 5663476250 | 44800 | 44800 | 44800 | 44750 | 288 |
| 536 | 20240904 | 104500 | 5650576100 | 44800 | 44800 | 44800 | 44750 | 210 |
| 537 | 20240904 | 104400 | 5641168150 | 44750 | 44700 | 44750 | 44700 | 131 |
| 538 | 20240904 | 104300 | 5635306250 | 44750 | 44700 | 44800 | 44700 | 919 |
| 539 | 20240904 | 104200 | 5594166000 | 44700 | 44650 | 44700 | 44650 | 1735 |
| 540 | 20240904 | 104100 | 5516619000 | 44650 | 44600 | 44650 | 44600 | 538 |
| 541 | 20240904 | 104000 | 5492606400 | 44600 | 44600 | 44600 | 44550 | 104 |
| 542 | 20240904 | 103900 | 5487970200 | 44600 | 44550 | 44600 | 44500 | 216 |
| 543 | 20240904 | 103800 | 5478348750 | 44600 | 44600 | 44600 | 44600 | 48 |
| 544 | 20240904 | 103700 | 5476207950 | 44650 | 44650 | 44650 | 44500 | 135 |
| 545 | 20240904 | 103600 | 5470181100 | 44650 | 44600 | 44650 | 44550 | 390 |
| 546 | 20240904 | 103500 | 5452782200 | 44600 | 44600 | 44600 | 44600 | 49 |
| 547 | 20240904 | 103400 | 5450596800 | 44600 | 44450 | 44600 | 44450 | 129 |
| 548 | 20240904 | 103300 | 5444843550 | 44400 | 44500 | 44650 | 44400 | 381 |
| 549 | 20240904 | 103200 | 5427873250 | 44500 | 44300 | 44550 | 44300 | 1130 |
| 550 | 20240904 | 103100 | 5377721000 | 44300 | 44450 | 44450 | 44250 | 2563 |
| 551 | 20240904 | 103000 | 5264112050 | 44450 | 44400 | 44450 | 44400 | 252 |
| 552 | 20240904 | 102900 | 5252919500 | 44400 | 44400 | 44400 | 44400 | 68 |
| 553 | 20240904 | 102800 | 5249900300 | 44400 | 44500 | 44500 | 44400 | 922 |
| 554 | 20240904 | 102700 | 5208961150 | 44500 | 44400 | 44500 | 44400 | 778 |
| 555 | 20240904 | 102600 | 5174347150 | 44400 | 44350 | 44450 | 44350 | 362 |
| 556 | 20240904 | 102500 | 5158288150 | 44350 | 44400 | 44500 | 44350 | 811 |
| 557 | 20240904 | 102400 | 5122281200 | 44450 | 44450 | 44500 | 44450 | 250 |
| 558 | 20240904 | 102300 | 5111167850 | 44450 | 44500 | 44550 | 44450 | 121 |
| 559 | 20240904 | 102200 | 5105785200 | 44500 | 44500 | 44500 | 44500 | 69 |
| 560 | 20240904 | 102100 | 5102714700 | 44550 | 44600 | 44600 | 44550 | 2 |
| 561 | 20240904 | 102000 | 5102625550 | 44600 | 44600 | 44600 | 44500 | 798 |
| 562 | 20240904 | 101900 | 5067079900 | 44600 | 44550 | 44600 | 44550 | 77 |
| 563 | 20240904 | 101800 | 5063646400 | 44550 | 44600 | 44600 | 44550 | 75 |
| 564 | 20240904 | 101700 | 5060304500 | 44650 | 44400 | 44650 | 44350 | 1369 |
| 565 | 20240904 | 101600 | 4999457200 | 44350 | 44450 | 44450 | 44350 | 2322 |
| 566 | 20240904 | 101500 | 4896460750 | 44400 | 44400 | 44450 | 44400 | 22 |
| 567 | 20240904 | 101400 | 4895483900 | 44400 | 44450 | 44450 | 44350 | 481 |
| 568 | 20240904 | 101300 | 4874127350 | 44450 | 44450 | 44550 | 44450 | 310 |
| 569 | 20240904 | 101200 | 4860347750 | 44450 | 44450 | 44450 | 44400 | 312 |
| 570 | 20240904 | 101100 | 4846492600 | 44500 | 44500 | 44550 | 44400 | 770 |
| 571 | 20240904 | 101000 | 4812245200 | 44550 | 44650 | 44650 | 44550 | 276 |
| 572 | 20240904 | 100900 | 4799937550 | 44700 | 44550 | 44700 | 44500 | 636 |
| 573 | 20240904 | 100800 | 4771564350 | 44550 | 44500 | 44550 | 44500 | 247 |
| 574 | 20240904 | 100700 | 4760570600 | 44500 | 44500 | 44500 | 44450 | 105 |
| 575 | 20240904 | 100600 | 4755898600 | 44500 | 44350 | 44500 | 44300 | 740 |
| 576 | 20240904 | 100500 | 4723010750 | 44350 | 44350 | 44400 | 44350 | 739 |
| 577 | 20240904 | 100400 | 4690219500 | 44400 | 44400 | 44400 | 44350 | 682 |
| 578 | 20240904 | 100300 | 4659967050 | 44400 | 44450 | 44450 | 44400 | 1143 |
| 579 | 20240904 | 100200 | 4609215700 | 44450 | 44450 | 44500 | 44400 | 401 |
| 580 | 20240904 | 100100 | 4591398350 | 44500 | 44550 | 44550 | 44500 | 751 |
| 581 | 20240904 | 100000 | 4557978100 | 44550 | 44650 | 44650 | 44550 | 652 |
| 582 | 20240904 | 095900 | 4528928850 | 44600 | 44600 | 44600 | 44550 | 224 |
| 583 | 20240904 | 095800 | 4518942400 | 44600 | 44700 | 44700 | 44600 | 261 |
| 584 | 20240904 | 095700 | 4507289450 | 44700 | 44850 | 44850 | 44700 | 1209 |
| 585 | 20240904 | 095600 | 4453186050 | 44850 | 44850 | 44850 | 44800 | 319 |
| 586 | 20240904 | 095500 | 4438881500 | 44850 | 44800 | 44850 | 44750 | 1001 |
| 587 | 20240904 | 095400 | 4394028000 | 44800 | 44750 | 44800 | 44700 | 755 |
| 588 | 20240904 | 095300 | 4360218250 | 44750 | 44700 | 44800 | 44700 | 1013 |
| 589 | 20240904 | 095200 | 4314889750 | 44700 | 44700 | 44700 | 44700 | 975 |
| 590 | 20240904 | 095100 | 4271307250 | 44650 | 44600 | 44650 | 44600 | 772 |
| 591 | 20240904 | 095000 | 4236862150 | 44550 | 44500 | 44550 | 44500 | 538 |
| 592 | 20240904 | 094900 | 4212910750 | 44500 | 44550 | 44550 | 44300 | 1268 |
| 593 | 20240904 | 094800 | 4156548600 | 44500 | 44550 | 44550 | 44500 | 551 |
| 594 | 20240904 | 094700 | 4132020850 | 44550 | 44550 | 44600 | 44500 | 571 |
| 595 | 20240904 | 094600 | 4106594300 | 44600 | 44550 | 44600 | 44550 | 70 |
| 596 | 20240904 | 094500 | 4103474750 | 44550 | 44600 | 44600 | 44550 | 360 |
| 597 | 20240904 | 094400 | 4087426550 | 44600 | 44600 | 44600 | 44550 | 226 |
| 598 | 20240904 | 094300 | 4077354750 | 44600 | 44550 | 44600 | 44550 | 274 |
| 599 | 20240904 | 094200 | 4065139750 | 44600 | 44700 | 44700 | 44550 | 646 |
| 600 | 20240904 | 094100 | 4036333500 | 44700 | 44700 | 44700 | 44650 | 803 |
| 601 | 20240904 | 094000 | 4000445500 | 44700 | 44700 | 44700 | 44700 | 1266 |
| 602 | 20240904 | 093900 | 3943855300 | 44700 | 44650 | 44700 | 44600 | 277 |
| 603 | 20240904 | 093800 | 3931487600 | 44700 | 44750 | 44800 | 44650 | 946 |
| 604 | 20240904 | 093700 | 3889194400 | 44800 | 44800 | 44800 | 44700 | 1250 |
| 605 | 20240904 | 093600 | 3833263550 | 44800 | 44600 | 44800 | 44600 | 1841 |
| 606 | 20240904 | 093500 | 3751029750 | 44600 | 44350 | 44600 | 44350 | 949 |
| 607 | 20240904 | 093400 | 3708762850 | 44450 | 44300 | 44450 | 44250 | 1701 |
| 608 | 20240904 | 093300 | 3633362950 | 44300 | 44350 | 44350 | 44300 | 2790 |
| 609 | 20240904 | 093200 | 3509765050 | 44350 | 44300 | 44350 | 44250 | 1646 |
| 610 | 20240904 | 093100 | 3436857200 | 44300 | 44250 | 44300 | 44200 | 536 |
| 611 | 20240904 | 093000 | 3413143100 | 44250 | 44300 | 44300 | 44250 | 544 |
| 612 | 20240904 | 092900 | 3389067100 | 44300 | 44350 | 44350 | 44300 | 525 |
| 613 | 20240904 | 092800 | 3365798300 | 44350 | 44350 | 44400 | 44350 | 369 |
| 614 | 20240904 | 092700 | 3349430800 | 44350 | 44400 | 44400 | 44350 | 396 |
| 615 | 20240904 | 092600 | 3331856250 | 44400 | 44350 | 44450 | 44350 | 1472 |
| 616 | 20240904 | 092500 | 3266499750 | 44350 | 44200 | 44350 | 44200 | 817 |
| 617 | 20240904 | 092400 | 3230339550 | 44200 | 44150 | 44250 | 44150 | 603 |
| 618 | 20240904 | 092300 | 3203683900 | 44200 | 44250 | 44250 | 44200 | 460 |
| 619 | 20240904 | 092200 | 3183346850 | 44250 | 44150 | 44250 | 44150 | 1109 |
| 620 | 20240904 | 092100 | 3134273750 | 44150 | 44200 | 44200 | 44000 | 5142 |
| 621 | 20240904 | 092000 | 2907468700 | 44200 | 44200 | 44250 | 44150 | 495 |
| 622 | 20240904 | 091900 | 2885597250 | 44200 | 44250 | 44250 | 44150 | 960 |
| 623 | 20240904 | 091800 | 2843152950 | 44250 | 44300 | 44350 | 44200 | 3376 |
| 624 | 20240904 | 091700 | 2693788550 | 44300 | 44400 | 44450 | 44250 | 472 |
| 625 | 20240904 | 091600 | 2672851550 | 44400 | 44550 | 44550 | 44400 | 807 |
| 626 | 20240904 | 091500 | 2636953950 | 44550 | 44450 | 44550 | 44450 | 1061 |
| 627 | 20240904 | 091400 | 2589737600 | 44500 | 44250 | 44500 | 44250 | 1695 |
| 628 | 20240904 | 091300 | 2514617900 | 44250 | 44250 | 44350 | 44050 | 2934 |
| 629 | 20240904 | 091200 | 2384953400 | 44300 | 44550 | 44550 | 44300 | 1902 |
| 630 | 20240904 | 091100 | 2300603800 | 44550 | 44500 | 44550 | 44450 | 1636 |
| 631 | 20240904 | 091000 | 2227795900 | 44500 | 44800 | 44800 | 44400 | 1513 |
| 632 | 20240904 | 090900 | 2160386900 | 44800 | 44550 | 44800 | 44500 | 3279 |
| 633 | 20240904 | 090800 | 2013816250 | 44500 | 44350 | 44550 | 44300 | 2545 |
| 634 | 20240904 | 090700 | 1900797750 | 44300 | 44200 | 44350 | 44150 | 1833 |
| 635 | 20240904 | 090600 | 1819646100 | 44200 | 44200 | 44300 | 44000 | 3076 |
| 636 | 20240904 | 090500 | 1684016800 | 44300 | 44300 | 44500 | 44150 | 3626 |
| 637 | 20240904 | 090400 | 1523449500 | 44200 | 44100 | 44250 | 44000 | 3081 |
| 638 | 20240904 | 090300 | 1387539600 | 44100 | 44100 | 44300 | 43900 | 2710 |
| 639 | 20240904 | 090200 | 1267925050 | 44050 | 43900 | 44100 | 43800 | 6659 |
| 640 | 20240904 | 090100 | 975413850 | 43900 | 43600 | 44100 | 43450 | 6625 |
| 641 | 20240904 | 090000 | 685346250 | 43400 | 43300 | 43900 | 43200 | 15713 |