34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 194900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 9089 |
| 3 | 20240913 | 194800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20240913 | 194700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20240913 | 194600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20240913 | 194500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20240913 | 194400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20240913 | 194300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20240913 | 194200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20240913 | 194100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20240913 | 194000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20240913 | 193900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20240913 | 193800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20240913 | 193700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20240913 | 193600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20240913 | 193500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20240913 | 193400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20240913 | 193300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20240913 | 193200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20240913 | 193100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20240913 | 193000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20240913 | 192900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20240913 | 192800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20240913 | 192700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20240913 | 192600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20240913 | 192500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20240913 | 192400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20240913 | 192300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20240913 | 192200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20240913 | 192100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20240913 | 192000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20240913 | 191900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 9089 |
| 33 | 20240913 | 191800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20240913 | 191700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20240913 | 191600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20240913 | 191500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20240913 | 191400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20240913 | 191300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20240913 | 191200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20240913 | 191100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20240913 | 191000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20240913 | 190900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20240913 | 190800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20240913 | 190700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20240913 | 190600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20240913 | 190500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20240913 | 190400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20240913 | 190300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20240913 | 190200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20240913 | 190100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20240913 | 190000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20240913 | 185900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20240913 | 185800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20240913 | 185700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20240913 | 185600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20240913 | 185500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20240913 | 185400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20240913 | 185300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20240913 | 185200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20240913 | 185100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20240913 | 185000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20240913 | 184900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 9089 |
| 63 | 20240913 | 184800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20240913 | 184700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20240913 | 184600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20240913 | 184500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20240913 | 184400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20240913 | 184300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20240913 | 184200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20240913 | 184100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20240913 | 184000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20240913 | 183900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20240913 | 183800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20240913 | 183700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20240913 | 183600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20240913 | 183500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20240913 | 183400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20240913 | 183300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20240913 | 183200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20240913 | 183100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20240913 | 183000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20240913 | 182900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20240913 | 182800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20240913 | 182700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20240913 | 182600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20240913 | 182500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20240913 | 182400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20240913 | 182300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20240913 | 182200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20240913 | 182100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20240913 | 182000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20240913 | 181900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 9089 |
| 93 | 20240913 | 181800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20240913 | 181700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20240913 | 181600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20240913 | 181500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20240913 | 181400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20240913 | 181300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20240913 | 181200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20240913 | 181100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20240913 | 181000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20240913 | 180900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20240913 | 180800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20240913 | 180700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20240913 | 180600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20240913 | 180500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20240913 | 180400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20240913 | 180300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20240913 | 180200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20240913 | 180100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20240913 | 180000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20240913 | 175900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20240913 | 175800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20240913 | 175700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20240913 | 175600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20240913 | 175500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20240913 | 175400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20240913 | 175300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20240913 | 175200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20240913 | 175100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20240913 | 175000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20240913 | 174900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 9089 |
| 123 | 20240913 | 174800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20240913 | 174700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20240913 | 174600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20240913 | 174500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20240913 | 174400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20240913 | 174300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20240913 | 174200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20240913 | 174100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20240913 | 174000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20240913 | 173900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20240913 | 173800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20240913 | 173700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20240913 | 173600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20240913 | 173500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20240913 | 173400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20240913 | 173300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20240913 | 173200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20240913 | 173100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20240913 | 173000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20240913 | 172900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20240913 | 172800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20240913 | 172700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20240913 | 172600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20240913 | 172500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20240913 | 172400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20240913 | 172300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20240913 | 172200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20240913 | 172100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20240913 | 172000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20240913 | 171900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 9089 |
| 153 | 20240913 | 171800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20240913 | 171700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20240913 | 171600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20240913 | 171500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20240913 | 171400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20240913 | 171300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20240913 | 171200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20240913 | 171100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20240913 | 171000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20240913 | 170900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20240913 | 170800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20240913 | 170700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20240913 | 170600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20240913 | 170500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20240913 | 170400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20240913 | 170300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20240913 | 170200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20240913 | 170100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20240913 | 170000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20240913 | 165900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20240913 | 165800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20240913 | 165700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20240913 | 165600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20240913 | 165500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20240913 | 165400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20240913 | 165300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20240913 | 165200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20240913 | 165100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20240913 | 165000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20240913 | 164900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 9089 |
| 183 | 20240913 | 164800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20240913 | 164700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20240913 | 164600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20240913 | 164500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20240913 | 164400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20240913 | 164300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20240913 | 164200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20240913 | 164100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20240913 | 164000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20240913 | 163900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20240913 | 163800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20240913 | 163700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20240913 | 163600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20240913 | 163500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20240913 | 163400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20240913 | 163300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20240913 | 163200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20240913 | 163100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20240913 | 163000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20240913 | 162900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20240913 | 162800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20240913 | 162700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20240913 | 162600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20240913 | 162500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20240913 | 162400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20240913 | 162300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20240913 | 162200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20240913 | 162100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20240913 | 162000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20240913 | 161900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 9089 |
| 213 | 20240913 | 161800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20240913 | 161700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20240913 | 161600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20240913 | 161500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20240913 | 161400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20240913 | 161300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20240913 | 161200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20240913 | 161100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20240913 | 161000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20240913 | 160900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20240913 | 160800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20240913 | 160700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20240913 | 160600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20240913 | 160500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20240913 | 160400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20240913 | 160300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20240913 | 160200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20240913 | 160100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20240913 | 160000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20240913 | 155900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20240913 | 155800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20240913 | 155700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20240913 | 155600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20240913 | 155500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20240913 | 155400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20240913 | 155300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20240913 | 155200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20240913 | 155100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20240913 | 155000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20240913 | 154900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 9089 |
| 243 | 20240913 | 154800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20240913 | 154700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20240913 | 154600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20240913 | 154500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20240913 | 154400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20240913 | 154300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20240913 | 154200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20240913 | 154100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20240913 | 154000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 252 | 20240913 | 153900 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 253 | 20240913 | 153800 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 254 | 20240913 | 153700 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 255 | 20240913 | 153600 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 256 | 20240913 | 153500 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 257 | 20240913 | 153400 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 258 | 20240913 | 153300 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 259 | 20240913 | 153200 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 260 | 20240913 | 153100 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 261 | 20240913 | 153000 | 5795824350 | 44700 | 44700 | 44700 | 44700 | 9089 |
| 262 | 20240913 | 152900 | 5389546050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20240913 | 152800 | 5389546050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20240913 | 152700 | 5389546050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20240913 | 152600 | 5389546050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 266 | 20240913 | 152500 | 5389546050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20240913 | 152400 | 5389546050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20240913 | 152300 | 5389546050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20240913 | 152200 | 5389546050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20240913 | 152100 | 5389546050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20240913 | 152000 | 5389546050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20240913 | 151900 | 5389546050 | 44500 | 44550 | 44600 | 44500 | 877 |
| 273 | 20240913 | 151800 | 5350478950 | 44600 | 44550 | 44600 | 44550 | 541 |
| 274 | 20240913 | 151700 | 5326372400 | 44550 | 44550 | 44600 | 44500 | 364 |
| 275 | 20240913 | 151600 | 5310156950 | 44500 | 44550 | 44550 | 44500 | 156 |
| 276 | 20240913 | 151500 | 5303208250 | 44550 | 44600 | 44600 | 44500 | 110 |
| 277 | 20240913 | 151400 | 5298307850 | 44600 | 44550 | 44600 | 44500 | 1191 |
| 278 | 20240913 | 151300 | 5245235700 | 44500 | 44600 | 44600 | 44500 | 677 |
| 279 | 20240913 | 151200 | 5215073850 | 44600 | 44600 | 44600 | 44550 | 99 |
| 280 | 20240913 | 151100 | 5210658800 | 44600 | 44600 | 44600 | 44550 | 99 |
| 281 | 20240913 | 151000 | 5206244750 | 44600 | 44600 | 44600 | 44550 | 114 |
| 282 | 20240913 | 150900 | 5201163400 | 44600 | 44600 | 44600 | 44550 | 1444 |
| 283 | 20240913 | 150800 | 5136764800 | 44600 | 44600 | 44600 | 44500 | 872 |
| 284 | 20240913 | 150700 | 5097915000 | 44600 | 44550 | 44600 | 44550 | 351 |
| 285 | 20240913 | 150600 | 5082272150 | 44600 | 44550 | 44600 | 44550 | 129 |
| 286 | 20240913 | 150500 | 5076522750 | 44550 | 44500 | 44600 | 44400 | 4554 |
| 287 | 20240913 | 150400 | 4873833050 | 44450 | 44500 | 44500 | 44450 | 141 |
| 288 | 20240913 | 150300 | 4867560350 | 44500 | 44500 | 44500 | 44450 | 81 |
| 289 | 20240913 | 150200 | 4863957700 | 44500 | 44450 | 44500 | 44450 | 114 |
| 290 | 20240913 | 150100 | 4858886600 | 44500 | 44500 | 44500 | 44450 | 141 |
| 291 | 20240913 | 150000 | 4852616400 | 44500 | 44450 | 44500 | 44450 | 858 |
| 292 | 20240913 | 145900 | 4814473350 | 44500 | 44500 | 44500 | 44450 | 263 |
| 293 | 20240913 | 145800 | 4802770050 | 44450 | 44350 | 44500 | 44350 | 536 |
| 294 | 20240913 | 145700 | 4778942300 | 44350 | 44400 | 44500 | 44350 | 1509 |
| 295 | 20240913 | 145600 | 4711867800 | 44450 | 44450 | 44500 | 44450 | 618 |
| 296 | 20240913 | 145500 | 4684395550 | 44500 | 44450 | 44500 | 44450 | 130 |
| 297 | 20240913 | 145400 | 4678611950 | 44450 | 44500 | 44500 | 44450 | 140 |
| 298 | 20240913 | 145300 | 4672385450 | 44450 | 44450 | 44550 | 44450 | 1182 |
| 299 | 20240913 | 145200 | 4619805650 | 44450 | 44400 | 44450 | 44400 | 84 |
| 300 | 20240913 | 145100 | 4616072800 | 44400 | 44500 | 44500 | 44400 | 210 |
| 301 | 20240913 | 145000 | 4606735900 | 44450 | 44500 | 44500 | 44450 | 70 |
| 302 | 20240913 | 144900 | 4603621350 | 44450 | 44500 | 44500 | 44400 | 307 |
| 303 | 20240913 | 144800 | 4589975100 | 44500 | 44350 | 44500 | 44350 | 1087 |
| 304 | 20240913 | 144700 | 4541681250 | 44350 | 44400 | 44400 | 44350 | 126 |
| 305 | 20240913 | 144600 | 4536088000 | 44400 | 44400 | 44450 | 44400 | 214 |
| 306 | 20240913 | 144500 | 4526583300 | 44450 | 44450 | 44450 | 44400 | 25 |
| 307 | 20240913 | 144400 | 4525472650 | 44400 | 44350 | 44450 | 44350 | 171 |
| 308 | 20240913 | 144300 | 4517877450 | 44350 | 44400 | 44450 | 44350 | 81 |
| 309 | 20240913 | 144200 | 4514278550 | 44450 | 44400 | 44450 | 44350 | 794 |
| 310 | 20240913 | 144100 | 4479012200 | 44400 | 44350 | 44400 | 44350 | 67 |
| 311 | 20240913 | 144000 | 4476039550 | 44350 | 44300 | 44400 | 44300 | 141 |
| 312 | 20240913 | 143900 | 4469785550 | 44350 | 44350 | 44400 | 44350 | 483 |
| 313 | 20240913 | 143800 | 4448364250 | 44350 | 44350 | 44350 | 44300 | 103 |
| 314 | 20240913 | 143700 | 4443799250 | 44350 | 44350 | 44350 | 44300 | 128 |
| 315 | 20240913 | 143600 | 4438124050 | 44350 | 44350 | 44350 | 44300 | 46 |
| 316 | 20240913 | 143500 | 4436085150 | 44350 | 44300 | 44350 | 44250 | 128 |
| 317 | 20240913 | 143400 | 4430414300 | 44350 | 44350 | 44350 | 44300 | 397 |
| 318 | 20240913 | 143300 | 4412823950 | 44300 | 44300 | 44350 | 44250 | 371 |
| 319 | 20240913 | 143200 | 4396372600 | 44300 | 44250 | 44350 | 44250 | 234 |
| 320 | 20240913 | 143100 | 4386006950 | 44300 | 44300 | 44300 | 44250 | 75 |
| 321 | 20240913 | 143000 | 4382685300 | 44300 | 44250 | 44300 | 44250 | 115 |
| 322 | 20240913 | 142900 | 4377591350 | 44300 | 44300 | 44300 | 44250 | 116 |
| 323 | 20240913 | 142800 | 4372454450 | 44300 | 44300 | 44300 | 44250 | 85 |
| 324 | 20240913 | 142700 | 4368689350 | 44250 | 44250 | 44300 | 44200 | 79 |
| 325 | 20240913 | 142600 | 4365193400 | 44300 | 44300 | 44300 | 44250 | 228 |
| 326 | 20240913 | 142500 | 4355100950 | 44300 | 44300 | 44300 | 44250 | 128 |
| 327 | 20240913 | 142400 | 4349434050 | 44300 | 44350 | 44350 | 44200 | 89 |
| 328 | 20240913 | 142300 | 4345491650 | 44300 | 44250 | 44300 | 44200 | 1106 |
| 329 | 20240913 | 142200 | 4296500050 | 44250 | 44300 | 44300 | 44200 | 297 |
| 330 | 20240913 | 142100 | 4283349650 | 44250 | 44250 | 44300 | 44250 | 55 |
| 331 | 20240913 | 142000 | 4280913750 | 44250 | 44300 | 44300 | 44250 | 154 |
| 332 | 20240913 | 141900 | 4274092600 | 44300 | 44250 | 44300 | 44250 | 169 |
| 333 | 20240913 | 141800 | 4266614150 | 44250 | 44250 | 44250 | 44200 | 339 |
| 334 | 20240913 | 141700 | 4251615300 | 44200 | 44300 | 44300 | 44200 | 314 |
| 335 | 20240913 | 141600 | 4237721100 | 44200 | 44250 | 44300 | 44200 | 58 |
| 336 | 20240913 | 141500 | 4235155050 | 44200 | 44250 | 44250 | 44200 | 578 |
| 337 | 20240913 | 141400 | 4209579750 | 44250 | 44250 | 44250 | 44200 | 207 |
| 338 | 20240913 | 141300 | 4200421700 | 44250 | 44250 | 44250 | 44200 | 113 |
| 339 | 20240913 | 141200 | 4195422000 | 44200 | 44200 | 44300 | 44200 | 16 |
| 340 | 20240913 | 141100 | 4194714600 | 44200 | 44200 | 44300 | 44200 | 171 |
| 341 | 20240913 | 141000 | 4187149450 | 44200 | 44250 | 44250 | 44200 | 39 |
| 342 | 20240913 | 140900 | 4185424600 | 44250 | 44250 | 44300 | 44200 | 178 |
| 343 | 20240913 | 140800 | 4177548100 | 44200 | 44250 | 44250 | 44200 | 73 |
| 344 | 20240913 | 140700 | 4174321250 | 44200 | 44150 | 44250 | 44150 | 150 |
| 345 | 20240913 | 140600 | 4167690150 | 44200 | 44250 | 44250 | 44150 | 20 |
| 346 | 20240913 | 140500 | 4166806250 | 44200 | 44100 | 44250 | 44100 | 376 |
| 347 | 20240913 | 140400 | 4150201350 | 44100 | 44150 | 44200 | 44100 | 417 |
| 348 | 20240913 | 140300 | 4131791100 | 44150 | 44200 | 44200 | 44150 | 45 |
| 349 | 20240913 | 140200 | 4129804200 | 44150 | 44150 | 44200 | 44150 | 28 |
| 350 | 20240913 | 140100 | 4128567650 | 44150 | 44150 | 44200 | 44150 | 28 |
| 351 | 20240913 | 140000 | 4127330800 | 44200 | 44200 | 44200 | 44150 | 37 |
| 352 | 20240913 | 135900 | 4125696900 | 44200 | 44150 | 44200 | 44150 | 21 |
| 353 | 20240913 | 135800 | 4124769700 | 44150 | 44150 | 44200 | 44150 | 24 |
| 354 | 20240913 | 135700 | 4123709900 | 44150 | 44250 | 44250 | 44150 | 421 |
| 355 | 20240913 | 135600 | 4105119100 | 44200 | 44200 | 44250 | 44200 | 43 |
| 356 | 20240913 | 135500 | 4103217950 | 44200 | 44200 | 44250 | 44200 | 502 |
| 357 | 20240913 | 135400 | 4081029400 | 44250 | 44200 | 44250 | 44200 | 24 |
| 358 | 20240913 | 135300 | 4079968350 | 44250 | 44200 | 44250 | 44200 | 16 |
| 359 | 20240913 | 135200 | 4079260950 | 44250 | 44200 | 44250 | 44200 | 27 |
| 360 | 20240913 | 135100 | 4078067150 | 44200 | 44200 | 44250 | 44200 | 21 |
| 361 | 20240913 | 135000 | 4077138700 | 44200 | 44200 | 44250 | 44200 | 19 |
| 362 | 20240913 | 134900 | 4076298750 | 44200 | 44200 | 44250 | 44200 | 25 |
| 363 | 20240913 | 134800 | 4075193550 | 44200 | 44200 | 44250 | 44200 | 14 |
| 364 | 20240913 | 134700 | 4074574650 | 44250 | 44250 | 44300 | 44200 | 122 |
| 365 | 20240913 | 134600 | 4069176350 | 44300 | 44300 | 44300 | 44250 | 92 |
| 366 | 20240913 | 134500 | 4065104950 | 44250 | 44250 | 44300 | 44250 | 53 |
| 367 | 20240913 | 134400 | 4062759600 | 44250 | 44300 | 44300 | 44250 | 12 |
| 368 | 20240913 | 134300 | 4062228300 | 44300 | 44300 | 44300 | 44300 | 47 |
| 369 | 20240913 | 134200 | 4060146200 | 44250 | 44300 | 44350 | 44250 | 13 |
| 370 | 20240913 | 134100 | 4059570350 | 44250 | 44350 | 44350 | 44250 | 151 |
| 371 | 20240913 | 134000 | 4052880750 | 44300 | 44350 | 44350 | 44300 | 8 |
| 372 | 20240913 | 133900 | 4052526300 | 44350 | 44350 | 44350 | 44300 | 15 |
| 373 | 20240913 | 133800 | 4051861650 | 44300 | 44350 | 44350 | 44300 | 21 |
| 374 | 20240913 | 133700 | 4050931200 | 44300 | 44350 | 44350 | 44300 | 14 |
| 375 | 20240913 | 133600 | 4050310750 | 44350 | 44350 | 44350 | 44300 | 19 |
| 376 | 20240913 | 133500 | 4049468750 | 44350 | 44350 | 44350 | 44350 | 2 |
| 377 | 20240913 | 133400 | 4049380050 | 44300 | 44350 | 44400 | 44300 | 120 |
| 378 | 20240913 | 133300 | 4044059200 | 44350 | 44400 | 44400 | 44350 | 32 |
| 379 | 20240913 | 133200 | 4042639600 | 44350 | 44400 | 44400 | 44350 | 6 |
| 380 | 20240913 | 133100 | 4042373300 | 44400 | 44400 | 44400 | 44350 | 212 |
| 381 | 20240913 | 133000 | 4032960850 | 44400 | 44400 | 44450 | 44400 | 31 |
| 382 | 20240913 | 132900 | 4031584300 | 44450 | 44450 | 44450 | 44400 | 9 |
| 383 | 20240913 | 132800 | 4031184450 | 44400 | 44450 | 44500 | 44400 | 12 |
| 384 | 20240913 | 132700 | 4030651050 | 44450 | 44400 | 44500 | 44400 | 89 |
| 385 | 20240913 | 132600 | 4026695850 | 44500 | 44500 | 44500 | 44400 | 5 |
| 386 | 20240913 | 132500 | 4026473450 | 44450 | 44400 | 44450 | 44350 | 171 |
| 387 | 20240913 | 132400 | 4018876350 | 44350 | 44450 | 44450 | 44350 | 56 |
| 388 | 20240913 | 132300 | 4016389950 | 44450 | 44400 | 44450 | 44400 | 25 |
| 389 | 20240913 | 132200 | 4015279750 | 44400 | 44450 | 44450 | 44400 | 16 |
| 390 | 20240913 | 132100 | 4014569150 | 44450 | 44400 | 44450 | 44400 | 73 |
| 391 | 20240913 | 132000 | 4011327850 | 44400 | 44450 | 44450 | 44400 | 5 |
| 392 | 20240913 | 131900 | 4011105750 | 44450 | 44500 | 44500 | 44450 | 363 |
| 393 | 20240913 | 131800 | 3994970150 | 44500 | 44450 | 44500 | 44450 | 18 |
| 394 | 20240913 | 131700 | 3994169850 | 44500 | 44500 | 44550 | 44450 | 125 |
| 395 | 20240913 | 131600 | 3988607400 | 44550 | 44500 | 44550 | 44500 | 1135 |
| 396 | 20240913 | 131500 | 3938061200 | 44500 | 44500 | 44500 | 44450 | 899 |
| 397 | 20240913 | 131400 | 3898056900 | 44450 | 44350 | 44500 | 44350 | 1928 |
| 398 | 20240913 | 131300 | 3812388500 | 44350 | 44400 | 44400 | 44350 | 15 |
| 399 | 20240913 | 131200 | 3811723000 | 44400 | 44350 | 44400 | 44350 | 626 |
| 400 | 20240913 | 131100 | 3783959850 | 44350 | 44400 | 44400 | 44250 | 141 |
| 401 | 20240913 | 131000 | 3777711650 | 44400 | 44350 | 44400 | 44300 | 652 |
| 402 | 20240913 | 130900 | 3748795800 | 44350 | 44350 | 44350 | 44250 | 4 |
| 403 | 20240913 | 130800 | 3748618550 | 44300 | 44300 | 44350 | 44250 | 524 |
| 404 | 20240913 | 130700 | 3725405100 | 44250 | 44250 | 44300 | 44250 | 383 |
| 405 | 20240913 | 130600 | 3708456300 | 44300 | 44300 | 44300 | 44250 | 24 |
| 406 | 20240913 | 130500 | 3707394100 | 44250 | 44250 | 44300 | 44250 | 34 |
| 407 | 20240913 | 130400 | 3705889350 | 44250 | 44250 | 44250 | 44200 | 160 |
| 408 | 20240913 | 130300 | 3698810250 | 44200 | 44200 | 44250 | 44150 | 11 |
| 409 | 20240913 | 130200 | 3698324000 | 44250 | 44200 | 44250 | 44200 | 425 |
| 410 | 20240913 | 130100 | 3679520300 | 44200 | 44200 | 44250 | 44200 | 22 |
| 411 | 20240913 | 130000 | 3678547800 | 44250 | 44300 | 44300 | 44250 | 362 |
| 412 | 20240913 | 125900 | 3662528800 | 44250 | 44300 | 44300 | 44250 | 11 |
| 413 | 20240913 | 125800 | 3662041850 | 44300 | 44300 | 44300 | 44300 | 60 |
| 414 | 20240913 | 125700 | 3659383850 | 44350 | 44250 | 44350 | 44250 | 404 |
| 415 | 20240913 | 125600 | 3641490900 | 44250 | 44200 | 44250 | 44200 | 148 |
| 416 | 20240913 | 125500 | 3634942600 | 44200 | 44250 | 44250 | 44200 | 64 |
| 417 | 20240913 | 125400 | 3632113650 | 44200 | 44200 | 44250 | 44200 | 63 |
| 418 | 20240913 | 125300 | 3629328900 | 44250 | 44250 | 44250 | 44250 | 69 |
| 419 | 20240913 | 125200 | 3626275650 | 44300 | 44250 | 44300 | 44250 | 25 |
| 420 | 20240913 | 125100 | 3625169200 | 44250 | 44250 | 44300 | 44250 | 178 |
| 421 | 20240913 | 125000 | 3617292350 | 44300 | 44250 | 44300 | 44250 | 330 |
| 422 | 20240913 | 124900 | 3602689800 | 44250 | 44250 | 44300 | 44250 | 17 |
| 423 | 20240913 | 124800 | 3601937400 | 44250 | 44250 | 44300 | 44250 | 73 |
| 424 | 20240913 | 124700 | 3598706350 | 44250 | 44250 | 44250 | 44200 | 205 |
| 425 | 20240913 | 124600 | 3589635700 | 44250 | 44150 | 44250 | 44100 | 242 |
| 426 | 20240913 | 124500 | 3578932850 | 44200 | 44150 | 44200 | 44100 | 237 |
| 427 | 20240913 | 124400 | 3568466300 | 44150 | 44100 | 44150 | 44100 | 124 |
| 428 | 20240913 | 124300 | 3562993200 | 44100 | 44100 | 44100 | 44050 | 25 |
| 429 | 20240913 | 124200 | 3561891350 | 44100 | 44150 | 44150 | 44100 | 53 |
| 430 | 20240913 | 124100 | 3559553850 | 44100 | 44100 | 44100 | 44100 | 31 |
| 431 | 20240913 | 124000 | 3558186750 | 44100 | 44200 | 44200 | 44100 | 512 |
| 432 | 20240913 | 123900 | 3535603600 | 44150 | 44150 | 44150 | 44150 | 20 |
| 433 | 20240913 | 123800 | 3534720600 | 44150 | 44200 | 44250 | 44150 | 16 |
| 434 | 20240913 | 123700 | 3534013450 | 44250 | 44200 | 44250 | 44200 | 61 |
| 435 | 20240913 | 123600 | 3531317100 | 44150 | 44150 | 44200 | 44150 | 178 |
| 436 | 20240913 | 123500 | 3523454900 | 44150 | 44200 | 44200 | 44100 | 29 |
| 437 | 20240913 | 123400 | 3522174600 | 44150 | 44200 | 44200 | 44150 | 2 |
| 438 | 20240913 | 123300 | 3522086250 | 44150 | 44150 | 44150 | 44150 | 38 |
| 439 | 20240913 | 123200 | 3520408550 | 44200 | 44150 | 44200 | 44150 | 30 |
| 440 | 20240913 | 123100 | 3519083850 | 44150 | 44150 | 44150 | 44150 | 7 |
| 441 | 20240913 | 123000 | 3518774800 | 44200 | 44200 | 44250 | 44200 | 49 |
| 442 | 20240913 | 122900 | 3516608800 | 44200 | 44250 | 44250 | 44200 | 7 |
| 443 | 20240913 | 122800 | 3516299350 | 44300 | 44250 | 44300 | 44200 | 152 |
| 444 | 20240913 | 122700 | 3509574000 | 44250 | 44150 | 44250 | 44150 | 381 |
| 445 | 20240913 | 122600 | 3492731900 | 44200 | 44150 | 44200 | 44150 | 100 |
| 446 | 20240913 | 122500 | 3488312750 | 44200 | 44100 | 44200 | 44100 | 17 |
| 447 | 20240913 | 122400 | 3487562350 | 44050 | 44100 | 44100 | 44050 | 45 |
| 448 | 20240913 | 122300 | 3485579800 | 44100 | 44100 | 44150 | 44100 | 218 |
| 449 | 20240913 | 122200 | 3475965850 | 44100 | 44100 | 44100 | 44100 | 74 |
| 450 | 20240913 | 122100 | 3472702450 | 44100 | 44100 | 44100 | 44100 | 27 |
| 451 | 20240913 | 122000 | 3471511750 | 44150 | 44100 | 44150 | 44100 | 63 |
| 452 | 20240913 | 121900 | 3468733100 | 44100 | 44100 | 44100 | 44100 | 30 |
| 453 | 20240913 | 121800 | 3467410100 | 44200 | 44100 | 44200 | 44100 | 596 |
| 454 | 20240913 | 121700 | 3441100000 | 44100 | 44100 | 44150 | 44100 | 35 |
| 455 | 20240913 | 121600 | 3439556450 | 44100 | 44100 | 44100 | 44100 | 50 |
| 456 | 20240913 | 121500 | 3437351450 | 44150 | 44100 | 44150 | 44100 | 75 |
| 457 | 20240913 | 121400 | 3434043650 | 44100 | 44100 | 44100 | 44100 | 2 |
| 458 | 20240913 | 121300 | 3433955450 | 44100 | 44100 | 44150 | 44100 | 37 |
| 459 | 20240913 | 121200 | 3432323550 | 44100 | 44100 | 44100 | 44100 | 84 |
| 460 | 20240913 | 121100 | 3428619150 | 44050 | 44050 | 44100 | 44050 | 13 |
| 461 | 20240913 | 121000 | 3428046350 | 44000 | 44100 | 44100 | 44000 | 103 |
| 462 | 20240913 | 120900 | 3423505800 | 44050 | 44000 | 44050 | 44000 | 264 |
| 463 | 20240913 | 120800 | 3411882050 | 44000 | 43950 | 44000 | 43950 | 6 |
| 464 | 20240913 | 120700 | 3411618200 | 43950 | 43950 | 44000 | 43950 | 29 |
| 465 | 20240913 | 120600 | 3410343500 | 43950 | 44000 | 44050 | 43950 | 24 |
| 466 | 20240913 | 120500 | 3409287400 | 44050 | 44000 | 44050 | 44000 | 62 |
| 467 | 20240913 | 120400 | 3406559350 | 43950 | 43950 | 44000 | 43950 | 46 |
| 468 | 20240913 | 120300 | 3404536000 | 44000 | 44000 | 44000 | 43950 | 58 |
| 469 | 20240913 | 120200 | 3401984300 | 44000 | 43950 | 44000 | 43950 | 104 |
| 470 | 20240913 | 120100 | 3397409300 | 43950 | 44000 | 44000 | 43950 | 131 |
| 471 | 20240913 | 120000 | 3391645650 | 43950 | 43950 | 44000 | 43950 | 54 |
| 472 | 20240913 | 115900 | 3389272200 | 44000 | 43950 | 44000 | 43950 | 49 |
| 473 | 20240913 | 115800 | 3387118200 | 43950 | 43950 | 43950 | 43950 | 51 |
| 474 | 20240913 | 115700 | 3384876750 | 43950 | 43950 | 44000 | 43950 | 137 |
| 475 | 20240913 | 115600 | 3378855450 | 44000 | 44000 | 44000 | 43950 | 96 |
| 476 | 20240913 | 115500 | 3374631850 | 44000 | 44000 | 44000 | 44000 | 22 |
| 477 | 20240913 | 115400 | 3373663850 | 44000 | 43950 | 44000 | 43950 | 128 |
| 478 | 20240913 | 115300 | 3368032300 | 43950 | 44000 | 44000 | 43950 | 75 |
| 479 | 20240913 | 115200 | 3364732600 | 43950 | 43950 | 43950 | 43950 | 11 |
| 480 | 20240913 | 115100 | 3364249150 | 43950 | 43900 | 44000 | 43900 | 245 |
| 481 | 20240913 | 115000 | 3353482300 | 43950 | 43950 | 43950 | 43900 | 23 |
| 482 | 20240913 | 114900 | 3352471550 | 43950 | 43950 | 43950 | 43900 | 207 |
| 483 | 20240913 | 114800 | 3343374600 | 43950 | 43900 | 43950 | 43900 | 54 |
| 484 | 20240913 | 114700 | 3341003750 | 43900 | 43950 | 43950 | 43900 | 14 |
| 485 | 20240913 | 114600 | 3340389100 | 43950 | 43900 | 43950 | 43900 | 12 |
| 486 | 20240913 | 114500 | 3339862150 | 43900 | 43900 | 43950 | 43900 | 18 |
| 487 | 20240913 | 114400 | 3339071800 | 43900 | 43900 | 43950 | 43900 | 32 |
| 488 | 20240913 | 114300 | 3337666850 | 43900 | 43900 | 43900 | 43900 | 14 |
| 489 | 20240913 | 114200 | 3337052250 | 43950 | 43950 | 43950 | 43900 | 43 |
| 490 | 20240913 | 114100 | 3335162900 | 44000 | 43950 | 44000 | 43950 | 31 |
| 491 | 20240913 | 114000 | 3333800150 | 43900 | 43900 | 43950 | 43900 | 329 |
| 492 | 20240913 | 113900 | 3319341500 | 43900 | 43900 | 43950 | 43900 | 40 |
| 493 | 20240913 | 113800 | 3317585200 | 43900 | 43900 | 43900 | 43900 | 20 |
| 494 | 20240913 | 113700 | 3316707200 | 43900 | 43950 | 43950 | 43900 | 104 |
| 495 | 20240913 | 113600 | 3312136750 | 43950 | 43950 | 43950 | 43950 | 14 |
| 496 | 20240913 | 113500 | 3311521450 | 43950 | 43950 | 44000 | 43950 | 24 |
| 497 | 20240913 | 113400 | 3310466600 | 44000 | 43950 | 44000 | 43950 | 39 |
| 498 | 20240913 | 113300 | 3308752400 | 43950 | 43950 | 44000 | 43950 | 31 |
| 499 | 20240913 | 113200 | 3307389900 | 44000 | 44000 | 44050 | 44000 | 13 |
| 500 | 20240913 | 113100 | 3306817750 | 44000 | 43950 | 44000 | 43950 | 544 |
| 501 | 20240913 | 113000 | 3282882350 | 43950 | 44000 | 44000 | 43950 | 220 |
| 502 | 20240913 | 112900 | 3273203150 | 43950 | 43950 | 44000 | 43950 | 148 |
| 503 | 20240913 | 112800 | 3266692850 | 43950 | 43950 | 43950 | 43950 | 58 |
| 504 | 20240913 | 112700 | 3264143750 | 44000 | 43950 | 44000 | 43950 | 93 |
| 505 | 20240913 | 112600 | 3260053750 | 43950 | 43950 | 43950 | 43950 | 74 |
| 506 | 20240913 | 112500 | 3256801450 | 43950 | 44000 | 44000 | 43950 | 144 |
| 507 | 20240913 | 112400 | 3250467800 | 43950 | 43950 | 44000 | 43950 | 14 |
| 508 | 20240913 | 112300 | 3249852450 | 44000 | 43950 | 44000 | 43950 | 39 |
| 509 | 20240913 | 112200 | 3248137750 | 44000 | 43950 | 44000 | 43950 | 25 |
| 510 | 20240913 | 112100 | 3247038850 | 43950 | 43950 | 43950 | 43950 | 3 |
| 511 | 20240913 | 112000 | 3246907000 | 43950 | 44000 | 44000 | 43950 | 17 |
| 512 | 20240913 | 111900 | 3246159650 | 43950 | 43950 | 44000 | 43950 | 121 |
| 513 | 20240913 | 111800 | 3240837050 | 43950 | 44050 | 44050 | 43950 | 542 |
| 514 | 20240913 | 111700 | 3217010800 | 44000 | 44000 | 44050 | 44000 | 47 |
| 515 | 20240913 | 111600 | 3214942600 | 44000 | 44000 | 44000 | 44000 | 6 |
| 516 | 20240913 | 111500 | 3214678600 | 44000 | 44000 | 44050 | 44000 | 19 |
| 517 | 20240913 | 111400 | 3213842450 | 44000 | 44000 | 44050 | 44000 | 13 |
| 518 | 20240913 | 111300 | 3213270400 | 44000 | 44000 | 44000 | 44000 | 108 |
| 519 | 20240913 | 111200 | 3208518400 | 43950 | 43950 | 44000 | 43950 | 46 |
| 520 | 20240913 | 111100 | 3206495100 | 43950 | 43950 | 43950 | 43900 | 126 |
| 521 | 20240913 | 111000 | 3200957450 | 43950 | 43950 | 44000 | 43950 | 67 |
| 522 | 20240913 | 110900 | 3198011300 | 43900 | 43900 | 43950 | 43900 | 63 |
| 523 | 20240913 | 110800 | 3195245550 | 43900 | 43900 | 43950 | 43900 | 56 |
| 524 | 20240913 | 110700 | 3192787000 | 43900 | 43900 | 43900 | 43900 | 30 |
| 525 | 20240913 | 110600 | 3191470000 | 43900 | 44000 | 44050 | 43900 | 257 |
| 526 | 20240913 | 110500 | 3180171100 | 44000 | 44050 | 44050 | 43950 | 1415 |
| 527 | 20240913 | 110400 | 3117903300 | 44050 | 44100 | 44100 | 44050 | 52 |
| 528 | 20240913 | 110300 | 3115612500 | 44050 | 44050 | 44050 | 44000 | 180 |
| 529 | 20240913 | 110200 | 3107685500 | 44100 | 44150 | 44150 | 44100 | 445 |
| 530 | 20240913 | 110100 | 3088041200 | 44150 | 44200 | 44200 | 44150 | 42 |
| 531 | 20240913 | 110000 | 3086186800 | 44200 | 44200 | 44200 | 44150 | 110 |
| 532 | 20240913 | 105900 | 3081330000 | 44250 | 44250 | 44250 | 44250 | 77 |
| 533 | 20240913 | 105800 | 3077922750 | 44250 | 44300 | 44300 | 44250 | 240 |
| 534 | 20240913 | 105700 | 3067302300 | 44250 | 44300 | 44300 | 44250 | 263 |
| 535 | 20240913 | 105600 | 3055652400 | 44300 | 44300 | 44400 | 44300 | 551 |
| 536 | 20240913 | 105500 | 3031222600 | 44250 | 44250 | 44250 | 44250 | 173 |
| 537 | 20240913 | 105400 | 3023567350 | 44300 | 44300 | 44300 | 44300 | 263 |
| 538 | 20240913 | 105300 | 3011916450 | 44300 | 44250 | 44300 | 44250 | 236 |
| 539 | 20240913 | 105200 | 3001466300 | 44250 | 44250 | 44250 | 44200 | 255 |
| 540 | 20240913 | 105100 | 2990189400 | 44250 | 44250 | 44300 | 44250 | 188 |
| 541 | 20240913 | 105000 | 2981869750 | 44250 | 44250 | 44300 | 44200 | 142 |
| 542 | 20240913 | 104900 | 2975587400 | 44250 | 44350 | 44350 | 44250 | 60 |
| 543 | 20240913 | 104800 | 2972930750 | 44300 | 44350 | 44350 | 44200 | 62 |
| 544 | 20240913 | 104700 | 2970185850 | 44350 | 44350 | 44350 | 44250 | 243 |
| 545 | 20240913 | 104600 | 2959417700 | 44400 | 44400 | 44400 | 44350 | 82 |
| 546 | 20240913 | 104500 | 2955778500 | 44400 | 44450 | 44450 | 44400 | 949 |
| 547 | 20240913 | 104400 | 2913598350 | 44450 | 44450 | 44500 | 44450 | 1260 |
| 548 | 20240913 | 104300 | 2857528700 | 44450 | 44350 | 44450 | 44350 | 1347 |
| 549 | 20240913 | 104200 | 2797680150 | 44400 | 44500 | 44500 | 44350 | 2376 |
| 550 | 20240913 | 104100 | 2692084050 | 44500 | 44350 | 44600 | 44350 | 4846 |
| 551 | 20240913 | 104000 | 2476268850 | 44350 | 44400 | 44400 | 44350 | 705 |
| 552 | 20240913 | 103900 | 2444990750 | 44450 | 44300 | 44450 | 44300 | 3153 |
| 553 | 20240913 | 103800 | 2305056200 | 44300 | 44100 | 44300 | 44100 | 3516 |
| 554 | 20240913 | 103700 | 2149560900 | 44150 | 44050 | 44150 | 44050 | 175 |
| 555 | 20240913 | 103600 | 2141844500 | 44050 | 43950 | 44100 | 43900 | 809 |
| 556 | 20240913 | 103500 | 2106245000 | 43900 | 43850 | 43950 | 43850 | 83 |
| 557 | 20240913 | 103400 | 2102601300 | 43850 | 43900 | 43900 | 43850 | 80 |
| 558 | 20240913 | 103300 | 2099091000 | 43850 | 43850 | 43900 | 43850 | 48 |
| 559 | 20240913 | 103200 | 2096985250 | 43850 | 43900 | 43900 | 43850 | 268 |
| 560 | 20240913 | 103100 | 2085221050 | 43900 | 43900 | 43900 | 43850 | 373 |
| 561 | 20240913 | 103000 | 2068851350 | 43950 | 43900 | 43950 | 43900 | 95 |
| 562 | 20240913 | 102900 | 2064680800 | 43900 | 43900 | 43950 | 43900 | 77 |
| 563 | 20240913 | 102800 | 2061299800 | 43900 | 43950 | 43950 | 43900 | 157 |
| 564 | 20240913 | 102700 | 2054405250 | 43950 | 44000 | 44000 | 43950 | 69 |
| 565 | 20240913 | 102600 | 2051372550 | 43950 | 43950 | 43950 | 43950 | 102 |
| 566 | 20240913 | 102500 | 2046889650 | 43950 | 43850 | 43950 | 43850 | 41 |
| 567 | 20240913 | 102400 | 2045090350 | 43850 | 43950 | 43950 | 43850 | 282 |
| 568 | 20240913 | 102300 | 2032715200 | 43900 | 43900 | 43950 | 43850 | 64 |
| 569 | 20240913 | 102200 | 2029905150 | 43850 | 43900 | 43950 | 43850 | 538 |
| 570 | 20240913 | 102100 | 2006306100 | 43900 | 43950 | 43950 | 43900 | 120 |
| 571 | 20240913 | 102000 | 2001036100 | 44000 | 43950 | 44000 | 43950 | 73 |
| 572 | 20240913 | 101900 | 1997827650 | 44000 | 43950 | 44000 | 43950 | 133 |
| 573 | 20240913 | 101800 | 1991982100 | 43950 | 43950 | 43950 | 43950 | 104 |
| 574 | 20240913 | 101700 | 1987411300 | 44000 | 43950 | 44000 | 43950 | 25 |
| 575 | 20240913 | 101600 | 1986312350 | 43950 | 44000 | 44000 | 43950 | 35 |
| 576 | 20240913 | 101500 | 1984774050 | 44000 | 43950 | 44000 | 43900 | 767 |
| 577 | 20240913 | 101400 | 1951068800 | 43950 | 44000 | 44050 | 43950 | 280 |
| 578 | 20240913 | 101300 | 1938748650 | 44050 | 44000 | 44050 | 44000 | 58 |
| 579 | 20240913 | 101200 | 1936194150 | 44100 | 44050 | 44100 | 44000 | 636 |
| 580 | 20240913 | 101100 | 1908150550 | 44000 | 44000 | 44000 | 44000 | 89 |
| 581 | 20240913 | 101000 | 1904234550 | 44050 | 44100 | 44100 | 43950 | 390 |
| 582 | 20240913 | 100900 | 1887051200 | 44100 | 44050 | 44100 | 44050 | 33 |
| 583 | 20240913 | 100800 | 1885596750 | 44150 | 44100 | 44200 | 44050 | 339 |
| 584 | 20240913 | 100700 | 1870643150 | 44150 | 44000 | 44150 | 44000 | 670 |
| 585 | 20240913 | 100600 | 1841130150 | 44000 | 44000 | 44000 | 43950 | 279 |
| 586 | 20240913 | 100500 | 1828856150 | 44000 | 44000 | 44100 | 43950 | 527 |
| 587 | 20240913 | 100400 | 1805656550 | 43950 | 43950 | 44000 | 43950 | 162 |
| 588 | 20240913 | 100300 | 1798534500 | 44000 | 43950 | 44000 | 43950 | 210 |
| 589 | 20240913 | 100200 | 1789297100 | 43950 | 43900 | 43950 | 43900 | 108 |
| 590 | 20240913 | 100100 | 1784553500 | 43950 | 44000 | 44000 | 43950 | 23 |
| 591 | 20240913 | 100000 | 1783542600 | 43950 | 43900 | 43950 | 43850 | 123 |
| 592 | 20240913 | 095900 | 1778141700 | 43850 | 43850 | 43900 | 43850 | 36 |
| 593 | 20240913 | 095800 | 1776563050 | 43850 | 43950 | 43950 | 43850 | 32 |
| 594 | 20240913 | 095700 | 1775159050 | 43900 | 43900 | 43900 | 43850 | 354 |
| 595 | 20240913 | 095600 | 1759619050 | 43850 | 43950 | 43950 | 43850 | 1106 |
| 596 | 20240913 | 095500 | 1711021750 | 43950 | 43950 | 43950 | 43850 | 180 |
| 597 | 20240913 | 095400 | 1703120650 | 43900 | 43900 | 43950 | 43850 | 209 |
| 598 | 20240913 | 095300 | 1693950600 | 43850 | 43850 | 43900 | 43800 | 78 |
| 599 | 20240913 | 095200 | 1690530150 | 43800 | 43800 | 43850 | 43800 | 94 |
| 600 | 20240913 | 095100 | 1686410400 | 43800 | 43800 | 43850 | 43800 | 86 |
| 601 | 20240913 | 095000 | 1682643100 | 43850 | 43900 | 43900 | 43800 | 408 |
| 602 | 20240913 | 094900 | 1664765150 | 43850 | 43850 | 43850 | 43850 | 53 |
| 603 | 20240913 | 094800 | 1662441100 | 43850 | 43850 | 43900 | 43800 | 500 |
| 604 | 20240913 | 094700 | 1640518850 | 43850 | 43850 | 43900 | 43850 | 88 |
| 605 | 20240913 | 094600 | 1636659050 | 43850 | 43850 | 43900 | 43850 | 37 |
| 606 | 20240913 | 094500 | 1635036550 | 43850 | 43900 | 43900 | 43800 | 149 |
| 607 | 20240913 | 094400 | 1628498750 | 43900 | 43850 | 43900 | 43800 | 178 |
| 608 | 20240913 | 094300 | 1620695250 | 43800 | 43850 | 43900 | 43800 | 137 |
| 609 | 20240913 | 094200 | 1614691100 | 43800 | 43850 | 43850 | 43800 | 146 |
| 610 | 20240913 | 094100 | 1608290300 | 43800 | 43950 | 43950 | 43800 | 523 |
| 611 | 20240913 | 094000 | 1585351850 | 43900 | 43950 | 43950 | 43900 | 78 |
| 612 | 20240913 | 093900 | 1581927250 | 43950 | 44000 | 44000 | 43950 | 31 |
| 613 | 20240913 | 093800 | 1580564300 | 44000 | 44000 | 44000 | 43950 | 28 |
| 614 | 20240913 | 093700 | 1579333350 | 43950 | 43900 | 43950 | 43900 | 183 |
| 615 | 20240913 | 093600 | 1571291500 | 43950 | 44050 | 44050 | 43950 | 145 |
| 616 | 20240913 | 093500 | 1564917950 | 44000 | 44000 | 44000 | 44000 | 46 |
| 617 | 20240913 | 093400 | 1562893950 | 44000 | 44050 | 44050 | 44000 | 171 |
| 618 | 20240913 | 093300 | 1555367300 | 44100 | 44100 | 44100 | 44050 | 7 |
| 619 | 20240913 | 093200 | 1555058650 | 44150 | 44100 | 44150 | 44050 | 35 |
| 620 | 20240913 | 093100 | 1553515800 | 44050 | 44100 | 44150 | 44050 | 296 |
| 621 | 20240913 | 093000 | 1540472400 | 44100 | 44150 | 44150 | 44100 | 337 |
| 622 | 20240913 | 092900 | 1525610550 | 44150 | 44200 | 44250 | 44150 | 121 |
| 623 | 20240913 | 092800 | 1520267750 | 44200 | 44200 | 44200 | 44200 | 28 |
| 624 | 20240913 | 092700 | 1519030150 | 44200 | 44200 | 44250 | 44200 | 260 |
| 625 | 20240913 | 092600 | 1507537900 | 44200 | 44100 | 44200 | 44100 | 75 |
| 626 | 20240913 | 092500 | 1504227400 | 44150 | 44100 | 44150 | 44100 | 72 |
| 627 | 20240913 | 092400 | 1501051500 | 44100 | 44000 | 44150 | 44000 | 267 |
| 628 | 20240913 | 092300 | 1489276900 | 44000 | 44000 | 44050 | 44000 | 215 |
| 629 | 20240913 | 092200 | 1479814100 | 44000 | 44000 | 44000 | 44000 | 20 |
| 630 | 20240913 | 092100 | 1478934100 | 44050 | 44050 | 44100 | 44050 | 178 |
| 631 | 20240913 | 092000 | 1471093050 | 44050 | 44250 | 44250 | 44050 | 1321 |
| 632 | 20240913 | 091900 | 1412808800 | 44350 | 44250 | 44350 | 44200 | 333 |
| 633 | 20240913 | 091800 | 1398073450 | 44250 | 44350 | 44400 | 44250 | 387 |
| 634 | 20240913 | 091700 | 1380927300 | 44300 | 44350 | 44400 | 44300 | 325 |
| 635 | 20240913 | 091600 | 1366511700 | 44350 | 44400 | 44400 | 44300 | 253 |
| 636 | 20240913 | 091500 | 1355284300 | 44400 | 44300 | 44400 | 44300 | 522 |
| 637 | 20240913 | 091400 | 1332127150 | 44300 | 44300 | 44300 | 44250 | 229 |
| 638 | 20240913 | 091300 | 1321984950 | 44250 | 44400 | 44400 | 44200 | 902 |
| 639 | 20240913 | 091200 | 1282055150 | 44400 | 44400 | 44450 | 44350 | 752 |
| 640 | 20240913 | 091100 | 1248649300 | 44400 | 44500 | 44500 | 44400 | 401 |
| 641 | 20240913 | 091000 | 1230822000 | 44450 | 44500 | 44500 | 44450 | 384 |
| 642 | 20240913 | 090900 | 1213734850 | 44500 | 44550 | 44550 | 44400 | 571 |
| 643 | 20240913 | 090800 | 1188328650 | 44550 | 44500 | 44600 | 44350 | 6142 |
| 644 | 20240913 | 090700 | 914824700 | 44450 | 44400 | 44500 | 44350 | 2576 |
| 645 | 20240913 | 090600 | 800342650 | 44350 | 44300 | 44450 | 44300 | 2399 |
| 646 | 20240913 | 090500 | 693918550 | 44250 | 44200 | 44350 | 44200 | 2137 |
| 647 | 20240913 | 090400 | 599261250 | 44250 | 44250 | 44350 | 44100 | 1716 |
| 648 | 20240913 | 090300 | 523270050 | 44250 | 44300 | 44400 | 44150 | 2280 |
| 649 | 20240913 | 090200 | 422325400 | 44300 | 44050 | 44350 | 44050 | 5046 |
| 650 | 20240913 | 090100 | 199010600 | 43750 | 43750 | 44100 | 43550 | 3811 |
| 651 | 20240913 | 090000 | 31523600 | 43750 | 43800 | 43800 | 43600 | 720 |