36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 195500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 4945 |
| 3 | 20240905 | 195400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20240905 | 195300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20240905 | 195200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20240905 | 195100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20240905 | 195000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20240905 | 194900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20240905 | 194800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20240905 | 194700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20240905 | 194600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20240905 | 194500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20240905 | 194400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20240905 | 194300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20240905 | 194200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20240905 | 194100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20240905 | 194000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20240905 | 193900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20240905 | 193800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20240905 | 193700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20240905 | 193600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20240905 | 193500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20240905 | 193400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20240905 | 193300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20240905 | 193200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20240905 | 193100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20240905 | 193000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20240905 | 192900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20240905 | 192800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20240905 | 192700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20240905 | 192600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20240905 | 192500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 4945 |
| 33 | 20240905 | 192400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20240905 | 192300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20240905 | 192200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20240905 | 192100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20240905 | 192000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20240905 | 191900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20240905 | 191800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20240905 | 191700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20240905 | 191600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20240905 | 191500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20240905 | 191400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20240905 | 191300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20240905 | 191200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20240905 | 191100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20240905 | 191000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20240905 | 190900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20240905 | 190800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20240905 | 190700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20240905 | 190600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20240905 | 190500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20240905 | 190400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20240905 | 190300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20240905 | 190200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20240905 | 190100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20240905 | 190000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20240905 | 185900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20240905 | 185800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20240905 | 185700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20240905 | 185600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20240905 | 185500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 4945 |
| 63 | 20240905 | 185400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20240905 | 185300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20240905 | 185200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20240905 | 185100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20240905 | 185000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20240905 | 184900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20240905 | 184800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20240905 | 184700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20240905 | 184600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20240905 | 184500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20240905 | 184400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20240905 | 184300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20240905 | 184200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20240905 | 184100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20240905 | 184000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20240905 | 183900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20240905 | 183800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20240905 | 183700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20240905 | 183600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20240905 | 183500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20240905 | 183400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20240905 | 183300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20240905 | 183200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20240905 | 183100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20240905 | 183000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20240905 | 182900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20240905 | 182800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20240905 | 182700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20240905 | 182600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20240905 | 182500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 4945 |
| 93 | 20240905 | 182400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20240905 | 182300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20240905 | 182200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20240905 | 182100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20240905 | 182000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20240905 | 181900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20240905 | 181800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20240905 | 181700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20240905 | 181600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20240905 | 181500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20240905 | 181400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20240905 | 181300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20240905 | 181200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20240905 | 181100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20240905 | 181000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20240905 | 180900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20240905 | 180800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20240905 | 180700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20240905 | 180600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20240905 | 180500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20240905 | 180400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20240905 | 180300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20240905 | 180200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20240905 | 180100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20240905 | 180000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20240905 | 175900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20240905 | 175800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20240905 | 175700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20240905 | 175600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20240905 | 175500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 4945 |
| 123 | 20240905 | 175400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20240905 | 175300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20240905 | 175200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20240905 | 175100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20240905 | 175000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20240905 | 174900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20240905 | 174800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20240905 | 174700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20240905 | 174600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20240905 | 174500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20240905 | 174400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20240905 | 174300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20240905 | 174200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20240905 | 174100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20240905 | 174000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20240905 | 173900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20240905 | 173800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20240905 | 173700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20240905 | 173600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20240905 | 173500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20240905 | 173400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20240905 | 173300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20240905 | 173200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20240905 | 173100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20240905 | 173000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20240905 | 172900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20240905 | 172800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20240905 | 172700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20240905 | 172600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20240905 | 172500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 4945 |
| 153 | 20240905 | 172400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20240905 | 172300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20240905 | 172200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20240905 | 172100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20240905 | 172000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20240905 | 171900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20240905 | 171800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20240905 | 171700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20240905 | 171600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20240905 | 171500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20240905 | 171400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20240905 | 171300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20240905 | 171200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20240905 | 171100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20240905 | 171000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20240905 | 170900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20240905 | 170800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20240905 | 170700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20240905 | 170600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20240905 | 170500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20240905 | 170400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20240905 | 170300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20240905 | 170200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20240905 | 170100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20240905 | 170000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20240905 | 165900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20240905 | 165800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20240905 | 165700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20240905 | 165600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20240905 | 165500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 4945 |
| 183 | 20240905 | 165400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20240905 | 165300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20240905 | 165200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20240905 | 165100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20240905 | 165000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20240905 | 164900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20240905 | 164800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20240905 | 164700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20240905 | 164600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20240905 | 164500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20240905 | 164400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20240905 | 164300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20240905 | 164200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20240905 | 164100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20240905 | 164000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20240905 | 163900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20240905 | 163800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20240905 | 163700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20240905 | 163600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20240905 | 163500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20240905 | 163400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20240905 | 163300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20240905 | 163200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20240905 | 163100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20240905 | 163000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20240905 | 162900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20240905 | 162800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20240905 | 162700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20240905 | 162600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20240905 | 162500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 4945 |
| 213 | 20240905 | 162400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20240905 | 162300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20240905 | 162200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20240905 | 162100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20240905 | 162000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20240905 | 161900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20240905 | 161800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20240905 | 161700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20240905 | 161600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20240905 | 161500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20240905 | 161400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20240905 | 161300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20240905 | 161200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20240905 | 161100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20240905 | 161000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20240905 | 160900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20240905 | 160800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20240905 | 160700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20240905 | 160600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20240905 | 160500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20240905 | 160400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20240905 | 160300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20240905 | 160200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20240905 | 160100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20240905 | 160000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20240905 | 155900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20240905 | 155800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20240905 | 155700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20240905 | 155600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20240905 | 155500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 4945 |
| 243 | 20240905 | 155400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20240905 | 155300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20240905 | 155200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20240905 | 155100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20240905 | 155000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20240905 | 154900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20240905 | 154800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20240905 | 154700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20240905 | 154600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20240905 | 154500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20240905 | 154400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20240905 | 154300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20240905 | 154200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20240905 | 154100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20240905 | 154000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20240905 | 153900 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20240905 | 153800 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20240905 | 153700 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20240905 | 153600 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20240905 | 153500 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20240905 | 153400 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20240905 | 153300 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20240905 | 153200 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20240905 | 153100 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20240905 | 153000 | 24256447650 | 45000 | 45000 | 45000 | 45000 | 4945 |
| 268 | 20240905 | 152900 | 24033922650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20240905 | 152800 | 24033922650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20240905 | 152700 | 24033922650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20240905 | 152600 | 24033922650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20240905 | 152500 | 24033922650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 273 | 20240905 | 152400 | 24033922650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20240905 | 152300 | 24033922650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20240905 | 152200 | 24033922650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20240905 | 152100 | 24033922650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20240905 | 152000 | 24033922650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20240905 | 151900 | 24033922650 | 45000 | 44950 | 45100 | 44950 | 2470 |
| 279 | 20240905 | 151800 | 23922756250 | 44950 | 44900 | 45000 | 44900 | 1858 |
| 280 | 20240905 | 151700 | 23839192050 | 44950 | 44800 | 44950 | 44800 | 552 |
| 281 | 20240905 | 151600 | 23814392550 | 44850 | 44800 | 44900 | 44800 | 4157 |
| 282 | 20240905 | 151500 | 23627975800 | 44800 | 44900 | 45000 | 44800 | 3630 |
| 283 | 20240905 | 151400 | 23465083250 | 44950 | 45000 | 45050 | 44950 | 806 |
| 284 | 20240905 | 151300 | 23428816650 | 45000 | 45050 | 45050 | 45000 | 771 |
| 285 | 20240905 | 151200 | 23394093850 | 45050 | 45100 | 45100 | 45000 | 827 |
| 286 | 20240905 | 151100 | 23356832450 | 45100 | 44850 | 45100 | 44850 | 1070 |
| 287 | 20240905 | 151000 | 23308644050 | 44900 | 44950 | 44950 | 44850 | 1101 |
| 288 | 20240905 | 150900 | 23259230950 | 44900 | 45000 | 45050 | 44900 | 1419 |
| 289 | 20240905 | 150800 | 23195404400 | 45050 | 45050 | 45100 | 45000 | 483 |
| 290 | 20240905 | 150700 | 23173634900 | 45050 | 45100 | 45100 | 45000 | 713 |
| 291 | 20240905 | 150600 | 23141521100 | 45050 | 44950 | 45100 | 44950 | 285 |
| 292 | 20240905 | 150500 | 23128692900 | 45000 | 45050 | 45050 | 44950 | 377 |
| 293 | 20240905 | 150400 | 23111725850 | 44950 | 45000 | 45050 | 44950 | 672 |
| 294 | 20240905 | 150300 | 23081482400 | 45000 | 45100 | 45200 | 44950 | 1650 |
| 295 | 20240905 | 150200 | 23006967700 | 45100 | 44900 | 45150 | 44900 | 838 |
| 296 | 20240905 | 150100 | 22969238600 | 44900 | 44950 | 45000 | 44900 | 1951 |
| 297 | 20240905 | 150000 | 22881476500 | 45000 | 45050 | 45150 | 44900 | 2192 |
| 298 | 20240905 | 145900 | 22782794400 | 45050 | 44950 | 45050 | 44900 | 436 |
| 299 | 20240905 | 145800 | 22763181200 | 44900 | 44850 | 44900 | 44850 | 1056 |
| 300 | 20240905 | 145700 | 22715794500 | 44900 | 45000 | 45000 | 44850 | 1549 |
| 301 | 20240905 | 145600 | 22646186800 | 45000 | 45100 | 45200 | 45000 | 1183 |
| 302 | 20240905 | 145500 | 22592912600 | 45100 | 45300 | 45300 | 45050 | 1386 |
| 303 | 20240905 | 145400 | 22530378350 | 45300 | 45300 | 45450 | 45200 | 3987 |
| 304 | 20240905 | 145300 | 22349429500 | 45200 | 45100 | 45300 | 45100 | 2804 |
| 305 | 20240905 | 145200 | 22222626300 | 45000 | 44850 | 45200 | 44800 | 6112 |
| 306 | 20240905 | 145100 | 21947751450 | 44850 | 44700 | 44850 | 44700 | 9667 |
| 307 | 20240905 | 145000 | 21514838350 | 44700 | 44650 | 44800 | 44600 | 1365 |
| 308 | 20240905 | 144900 | 21453763850 | 44650 | 44650 | 44700 | 44500 | 2805 |
| 309 | 20240905 | 144800 | 21328505700 | 44600 | 44350 | 44600 | 44350 | 1142 |
| 310 | 20240905 | 144700 | 21277687750 | 44400 | 44350 | 44400 | 44300 | 324 |
| 311 | 20240905 | 144600 | 21263317800 | 44350 | 44400 | 44450 | 44350 | 1102 |
| 312 | 20240905 | 144500 | 21214400050 | 44450 | 44350 | 44500 | 44350 | 322 |
| 313 | 20240905 | 144400 | 21200102500 | 44400 | 44550 | 44600 | 44400 | 981 |
| 314 | 20240905 | 144300 | 21156480700 | 44550 | 44450 | 44600 | 44400 | 276 |
| 315 | 20240905 | 144200 | 21144203500 | 44450 | 44350 | 44500 | 44350 | 806 |
| 316 | 20240905 | 144100 | 21108389600 | 44350 | 44350 | 44500 | 44350 | 328 |
| 317 | 20240905 | 144000 | 21093837500 | 44350 | 44600 | 44650 | 44350 | 2242 |
| 318 | 20240905 | 143900 | 20994019700 | 44600 | 44650 | 44750 | 44500 | 2621 |
| 319 | 20240905 | 143800 | 20877123400 | 44650 | 44700 | 44900 | 44550 | 4141 |
| 320 | 20240905 | 143700 | 20691904450 | 44700 | 44500 | 44750 | 44450 | 3096 |
| 321 | 20240905 | 143600 | 20553751700 | 44500 | 44500 | 44600 | 44400 | 1527 |
| 322 | 20240905 | 143500 | 20485747150 | 44500 | 44500 | 44500 | 44400 | 2749 |
| 323 | 20240905 | 143400 | 20363492550 | 44500 | 44350 | 44500 | 44300 | 2348 |
| 324 | 20240905 | 143300 | 20259330650 | 44300 | 44350 | 44400 | 44300 | 1263 |
| 325 | 20240905 | 143200 | 20203357150 | 44350 | 44200 | 44350 | 44200 | 4351 |
| 326 | 20240905 | 143100 | 20010613800 | 44200 | 44200 | 44300 | 44200 | 717 |
| 327 | 20240905 | 143000 | 19978892550 | 44200 | 44150 | 44200 | 44100 | 820 |
| 328 | 20240905 | 142900 | 19942660000 | 44150 | 44100 | 44150 | 44050 | 562 |
| 329 | 20240905 | 142800 | 19917868400 | 44050 | 44100 | 44100 | 44000 | 1387 |
| 330 | 20240905 | 142700 | 19856713500 | 44100 | 43900 | 44100 | 43850 | 1805 |
| 331 | 20240905 | 142600 | 19777365700 | 43850 | 43850 | 43900 | 43800 | 432 |
| 332 | 20240905 | 142500 | 19758420600 | 43900 | 43850 | 43900 | 43850 | 603 |
| 333 | 20240905 | 142400 | 19731972200 | 43850 | 44050 | 44050 | 43800 | 1608 |
| 334 | 20240905 | 142300 | 19661306250 | 44050 | 44000 | 44050 | 43950 | 370 |
| 335 | 20240905 | 142200 | 19645025150 | 44000 | 43900 | 44000 | 43900 | 613 |
| 336 | 20240905 | 142100 | 19618081750 | 43950 | 43900 | 44000 | 43900 | 717 |
| 337 | 20240905 | 142000 | 19586565800 | 43850 | 43800 | 43900 | 43800 | 802 |
| 338 | 20240905 | 141900 | 19551377100 | 43850 | 43800 | 43850 | 43750 | 326 |
| 339 | 20240905 | 141800 | 19537104050 | 43850 | 43950 | 44000 | 43800 | 861 |
| 340 | 20240905 | 141700 | 19499309950 | 44000 | 43950 | 44000 | 43900 | 2071 |
| 341 | 20240905 | 141600 | 19408195800 | 44000 | 43850 | 44000 | 43850 | 2219 |
| 342 | 20240905 | 141500 | 19310674600 | 43850 | 43750 | 43850 | 43750 | 535 |
| 343 | 20240905 | 141400 | 19287245850 | 43750 | 43550 | 43750 | 43550 | 595 |
| 344 | 20240905 | 141300 | 19261239950 | 43600 | 43700 | 43750 | 43550 | 913 |
| 345 | 20240905 | 141200 | 19221379350 | 43750 | 43600 | 43750 | 43600 | 707 |
| 346 | 20240905 | 141100 | 19190506100 | 43550 | 43350 | 43600 | 43300 | 1176 |
| 347 | 20240905 | 141000 | 19139347700 | 43350 | 43400 | 43450 | 43300 | 2617 |
| 348 | 20240905 | 140900 | 19025890250 | 43400 | 43500 | 43600 | 43400 | 1710 |
| 349 | 20240905 | 140800 | 18951571700 | 43500 | 43450 | 43650 | 43450 | 2184 |
| 350 | 20240905 | 140700 | 18856567350 | 43450 | 43450 | 43500 | 43450 | 407 |
| 351 | 20240905 | 140600 | 18838878550 | 43500 | 43550 | 43600 | 43450 | 2107 |
| 352 | 20240905 | 140500 | 18747201850 | 43550 | 43600 | 43600 | 43550 | 650 |
| 353 | 20240905 | 140400 | 18718893400 | 43600 | 43550 | 43600 | 43550 | 154 |
| 354 | 20240905 | 140300 | 18712183300 | 43600 | 43600 | 43600 | 43550 | 452 |
| 355 | 20240905 | 140200 | 18692487700 | 43600 | 43600 | 43600 | 43550 | 186 |
| 356 | 20240905 | 140100 | 18684385500 | 43550 | 43550 | 43600 | 43550 | 75 |
| 357 | 20240905 | 140000 | 18681117750 | 43600 | 43550 | 43650 | 43500 | 140 |
| 358 | 20240905 | 135900 | 18675017700 | 43500 | 43650 | 43650 | 43500 | 217 |
| 359 | 20240905 | 135800 | 18665569300 | 43650 | 43600 | 43650 | 43550 | 343 |
| 360 | 20240905 | 135700 | 18650614050 | 43600 | 43650 | 43700 | 43600 | 296 |
| 361 | 20240905 | 135600 | 18637701200 | 43650 | 43700 | 43700 | 43600 | 525 |
| 362 | 20240905 | 135500 | 18614799150 | 43700 | 43750 | 43750 | 43650 | 145 |
| 363 | 20240905 | 135400 | 18608467400 | 43750 | 43800 | 43850 | 43700 | 2318 |
| 364 | 20240905 | 135300 | 18507053900 | 43750 | 43800 | 43850 | 43700 | 1568 |
| 365 | 20240905 | 135200 | 18438460300 | 43850 | 43850 | 43850 | 43800 | 109 |
| 366 | 20240905 | 135100 | 18433684900 | 43850 | 43750 | 43900 | 43750 | 588 |
| 367 | 20240905 | 135000 | 18407902400 | 43750 | 43600 | 43800 | 43600 | 862 |
| 368 | 20240905 | 134900 | 18370254100 | 43700 | 43700 | 43700 | 43600 | 706 |
| 369 | 20240905 | 134800 | 18339409950 | 43650 | 43650 | 43650 | 43600 | 465 |
| 370 | 20240905 | 134700 | 18319113950 | 43600 | 43650 | 43650 | 43550 | 333 |
| 371 | 20240905 | 134600 | 18304594600 | 43600 | 43600 | 43650 | 43550 | 296 |
| 372 | 20240905 | 134500 | 18291688750 | 43650 | 43600 | 43650 | 43550 | 440 |
| 373 | 20240905 | 134400 | 18272519650 | 43600 | 43550 | 43650 | 43500 | 2881 |
| 374 | 20240905 | 134300 | 18146848550 | 43500 | 43600 | 43600 | 43500 | 186 |
| 375 | 20240905 | 134200 | 18138742550 | 43550 | 43600 | 43600 | 43550 | 297 |
| 376 | 20240905 | 134100 | 18125807050 | 43600 | 43650 | 43650 | 43550 | 396 |
| 377 | 20240905 | 134000 | 18108543650 | 43600 | 43600 | 43650 | 43550 | 266 |
| 378 | 20240905 | 133900 | 18096946000 | 43650 | 43700 | 43700 | 43650 | 606 |
| 379 | 20240905 | 133800 | 18070490950 | 43700 | 43700 | 43700 | 43650 | 84 |
| 380 | 20240905 | 133700 | 18066822800 | 43650 | 43600 | 43750 | 43600 | 1128 |
| 381 | 20240905 | 133600 | 18017565750 | 43600 | 43450 | 43650 | 43450 | 922 |
| 382 | 20240905 | 133500 | 17977429750 | 43400 | 43550 | 43550 | 43400 | 863 |
| 383 | 20240905 | 133400 | 17939916900 | 43500 | 43550 | 43600 | 43500 | 197 |
| 384 | 20240905 | 133300 | 17931333350 | 43600 | 43650 | 43650 | 43500 | 1226 |
| 385 | 20240905 | 133200 | 17877969400 | 43600 | 43600 | 43650 | 43550 | 232 |
| 386 | 20240905 | 133100 | 17867852550 | 43550 | 43650 | 43650 | 43500 | 24 |
| 387 | 20240905 | 133000 | 17866805750 | 43650 | 43600 | 43650 | 43550 | 606 |
| 388 | 20240905 | 132900 | 17840379900 | 43550 | 43550 | 43550 | 43550 | 673 |
| 389 | 20240905 | 132800 | 17811070750 | 43550 | 43550 | 43600 | 43550 | 174 |
| 390 | 20240905 | 132700 | 17803492600 | 43550 | 43500 | 43600 | 43500 | 57 |
| 391 | 20240905 | 132600 | 17801011400 | 43500 | 43650 | 43650 | 43500 | 432 |
| 392 | 20240905 | 132500 | 17782188750 | 43650 | 43700 | 43700 | 43650 | 450 |
| 393 | 20240905 | 132400 | 17762545750 | 43650 | 43650 | 43650 | 43650 | 12 |
| 394 | 20240905 | 132300 | 17762021950 | 43650 | 43750 | 43750 | 43650 | 311 |
| 395 | 20240905 | 132200 | 17748441950 | 43750 | 43850 | 43850 | 43750 | 480 |
| 396 | 20240905 | 132100 | 17727420850 | 43850 | 43800 | 43900 | 43800 | 405 |
| 397 | 20240905 | 132000 | 17709662300 | 43800 | 43750 | 43800 | 43700 | 140 |
| 398 | 20240905 | 131900 | 17703532700 | 43750 | 43900 | 43900 | 43750 | 2001 |
| 399 | 20240905 | 131800 | 17615826000 | 43900 | 43950 | 44000 | 43850 | 1009 |
| 400 | 20240905 | 131700 | 17571480600 | 43950 | 43900 | 43950 | 43800 | 627 |
| 401 | 20240905 | 131600 | 17543947750 | 43850 | 43800 | 43950 | 43800 | 3858 |
| 402 | 20240905 | 131500 | 17374689950 | 43750 | 43600 | 43800 | 43600 | 2745 |
| 403 | 20240905 | 131400 | 17254734950 | 43650 | 43600 | 43650 | 43600 | 95 |
| 404 | 20240905 | 131300 | 17250590750 | 43600 | 43550 | 43600 | 43550 | 89 |
| 405 | 20240905 | 131200 | 17246711300 | 43550 | 43600 | 43650 | 43550 | 524 |
| 406 | 20240905 | 131100 | 17223881900 | 43600 | 43750 | 43750 | 43600 | 864 |
| 407 | 20240905 | 131000 | 17186168100 | 43750 | 43750 | 43750 | 43700 | 370 |
| 408 | 20240905 | 130900 | 17169995950 | 43700 | 43600 | 43750 | 43600 | 1352 |
| 409 | 20240905 | 130800 | 17110929950 | 43600 | 43600 | 43650 | 43600 | 517 |
| 410 | 20240905 | 130700 | 17088388700 | 43600 | 43600 | 43650 | 43550 | 1298 |
| 411 | 20240905 | 130600 | 17031792400 | 43600 | 43650 | 43650 | 43550 | 618 |
| 412 | 20240905 | 130500 | 17004853200 | 43650 | 43600 | 43650 | 43600 | 710 |
| 413 | 20240905 | 130400 | 16973892100 | 43600 | 43550 | 43650 | 43550 | 637 |
| 414 | 20240905 | 130300 | 16946141450 | 43550 | 43450 | 43550 | 43400 | 830 |
| 415 | 20240905 | 130200 | 16910097900 | 43450 | 43500 | 43500 | 43400 | 451 |
| 416 | 20240905 | 130100 | 16890505200 | 43550 | 43550 | 43550 | 43450 | 627 |
| 417 | 20240905 | 130000 | 16863215050 | 43550 | 43500 | 43550 | 43450 | 1075 |
| 418 | 20240905 | 125900 | 16816458050 | 43500 | 43450 | 43500 | 43450 | 287 |
| 419 | 20240905 | 125800 | 16803987650 | 43400 | 43550 | 43550 | 43400 | 317 |
| 420 | 20240905 | 125700 | 16790213550 | 43550 | 43500 | 43550 | 43450 | 1785 |
| 421 | 20240905 | 125600 | 16712586600 | 43500 | 43550 | 43550 | 43500 | 552 |
| 422 | 20240905 | 125500 | 16688566650 | 43550 | 43600 | 43600 | 43550 | 462 |
| 423 | 20240905 | 125400 | 16668429300 | 43650 | 43600 | 43650 | 43600 | 406 |
| 424 | 20240905 | 125300 | 16650725750 | 43650 | 43650 | 43650 | 43600 | 728 |
| 425 | 20240905 | 125200 | 16618974350 | 43600 | 43650 | 43650 | 43600 | 242 |
| 426 | 20240905 | 125100 | 16608420150 | 43650 | 43650 | 43650 | 43600 | 287 |
| 427 | 20240905 | 125000 | 16595897750 | 43600 | 43600 | 43650 | 43550 | 533 |
| 428 | 20240905 | 124900 | 16572661100 | 43600 | 43700 | 43750 | 43550 | 1560 |
| 429 | 20240905 | 124800 | 16504622550 | 43700 | 43700 | 43700 | 43650 | 312 |
| 430 | 20240905 | 124700 | 16490988900 | 43650 | 43700 | 43700 | 43650 | 257 |
| 431 | 20240905 | 124600 | 16479763850 | 43650 | 43750 | 43750 | 43650 | 1097 |
| 432 | 20240905 | 124500 | 16431825100 | 43750 | 43800 | 43800 | 43700 | 524 |
| 433 | 20240905 | 124400 | 16408900550 | 43800 | 43800 | 43900 | 43800 | 788 |
| 434 | 20240905 | 124300 | 16374355050 | 43800 | 43800 | 43800 | 43700 | 167 |
| 435 | 20240905 | 124200 | 16367040600 | 43750 | 43800 | 43850 | 43750 | 728 |
| 436 | 20240905 | 124100 | 16335160200 | 43750 | 43750 | 43800 | 43750 | 477 |
| 437 | 20240905 | 124000 | 16314286950 | 43700 | 43650 | 43700 | 43600 | 308 |
| 438 | 20240905 | 123900 | 16300840400 | 43700 | 43700 | 43750 | 43700 | 312 |
| 439 | 20240905 | 123800 | 16287204000 | 43700 | 43700 | 43850 | 43700 | 306 |
| 440 | 20240905 | 123700 | 16273812550 | 43700 | 43800 | 43800 | 43700 | 359 |
| 441 | 20240905 | 123600 | 16258096750 | 43850 | 43800 | 43850 | 43700 | 367 |
| 442 | 20240905 | 123500 | 16242019950 | 43750 | 43700 | 43800 | 43700 | 178 |
| 443 | 20240905 | 123400 | 16234234500 | 43800 | 43700 | 43800 | 43650 | 246 |
| 444 | 20240905 | 123300 | 16223479500 | 43750 | 43750 | 43800 | 43650 | 133 |
| 445 | 20240905 | 123200 | 16217660550 | 43650 | 43700 | 43750 | 43650 | 238 |
| 446 | 20240905 | 123100 | 16207261700 | 43650 | 43750 | 43800 | 43650 | 1440 |
| 447 | 20240905 | 123000 | 16144334000 | 43800 | 43850 | 43900 | 43750 | 1050 |
| 448 | 20240905 | 122900 | 16098361400 | 43850 | 43750 | 43850 | 43750 | 206 |
| 449 | 20240905 | 122800 | 16089335900 | 43700 | 43700 | 43750 | 43700 | 222 |
| 450 | 20240905 | 122700 | 16079627500 | 43850 | 43750 | 43850 | 43700 | 2183 |
| 451 | 20240905 | 122600 | 15984061200 | 43750 | 43650 | 43800 | 43650 | 2712 |
| 452 | 20240905 | 122500 | 15865337800 | 43650 | 43600 | 43700 | 43600 | 369 |
| 453 | 20240905 | 122400 | 15849226600 | 43650 | 43550 | 43650 | 43550 | 650 |
| 454 | 20240905 | 122300 | 15820864350 | 43550 | 43450 | 43550 | 43450 | 550 |
| 455 | 20240905 | 122200 | 15796940750 | 43500 | 43550 | 43550 | 43500 | 1241 |
| 456 | 20240905 | 122100 | 15742937050 | 43550 | 43550 | 43650 | 43550 | 1067 |
| 457 | 20240905 | 122000 | 15696419900 | 43550 | 43650 | 43650 | 43550 | 335 |
| 458 | 20240905 | 121900 | 15681805650 | 43650 | 43650 | 43650 | 43600 | 792 |
| 459 | 20240905 | 121800 | 15647257200 | 43650 | 43600 | 43650 | 43600 | 89 |
| 460 | 20240905 | 121700 | 15643372850 | 43600 | 43700 | 43700 | 43550 | 805 |
| 461 | 20240905 | 121600 | 15608289450 | 43700 | 43550 | 43700 | 43550 | 1037 |
| 462 | 20240905 | 121500 | 15563021200 | 43550 | 43400 | 43600 | 43400 | 779 |
| 463 | 20240905 | 121400 | 15529128800 | 43450 | 43450 | 43500 | 43450 | 1038 |
| 464 | 20240905 | 121300 | 15484026900 | 43450 | 43400 | 43500 | 43400 | 275 |
| 465 | 20240905 | 121200 | 15472073050 | 43450 | 43400 | 43450 | 43400 | 368 |
| 466 | 20240905 | 121100 | 15456089700 | 43400 | 43300 | 43400 | 43300 | 1383 |
| 467 | 20240905 | 121000 | 15396145550 | 43250 | 43200 | 43350 | 43200 | 1668 |
| 468 | 20240905 | 120900 | 15323939400 | 43300 | 43250 | 43300 | 43150 | 2609 |
| 469 | 20240905 | 120800 | 15211252900 | 43250 | 43300 | 43300 | 43250 | 626 |
| 470 | 20240905 | 120700 | 15184148500 | 43300 | 43250 | 43300 | 43250 | 710 |
| 471 | 20240905 | 120600 | 15153433500 | 43300 | 43200 | 43300 | 43200 | 1110 |
| 472 | 20240905 | 120500 | 15105403550 | 43250 | 43200 | 43250 | 43200 | 160 |
| 473 | 20240905 | 120400 | 15098484150 | 43200 | 43200 | 43200 | 43200 | 515 |
| 474 | 20240905 | 120300 | 15076236150 | 43200 | 43150 | 43200 | 43150 | 647 |
| 475 | 20240905 | 120200 | 15048315000 | 43150 | 43200 | 43200 | 43150 | 14 |
| 476 | 20240905 | 120100 | 15047710350 | 43200 | 43150 | 43200 | 43150 | 857 |
| 477 | 20240905 | 120000 | 15010713900 | 43200 | 43150 | 43200 | 43150 | 1366 |
| 478 | 20240905 | 115900 | 14951705550 | 43200 | 43100 | 43200 | 43100 | 383 |
| 479 | 20240905 | 115800 | 14935171200 | 43100 | 43050 | 43200 | 43000 | 2424 |
| 480 | 20240905 | 115700 | 14830631450 | 43050 | 43050 | 43050 | 43050 | 43 |
| 481 | 20240905 | 115600 | 14828780300 | 43050 | 43050 | 43050 | 43000 | 502 |
| 482 | 20240905 | 115500 | 14807169600 | 43050 | 43000 | 43050 | 43000 | 1804 |
| 483 | 20240905 | 115400 | 14729583550 | 43000 | 42950 | 43000 | 42900 | 1246 |
| 484 | 20240905 | 115300 | 14676087000 | 43000 | 43000 | 43000 | 42950 | 169 |
| 485 | 20240905 | 115200 | 14668825500 | 42950 | 43000 | 43000 | 42950 | 256 |
| 486 | 20240905 | 115100 | 14657823800 | 42950 | 43000 | 43000 | 42950 | 337 |
| 487 | 20240905 | 115000 | 14643332950 | 43000 | 42950 | 43050 | 42950 | 990 |
| 488 | 20240905 | 114900 | 14600777100 | 42950 | 42950 | 43000 | 42900 | 904 |
| 489 | 20240905 | 114800 | 14561952400 | 42950 | 43000 | 43000 | 42950 | 479 |
| 490 | 20240905 | 114700 | 14541356600 | 43000 | 43100 | 43100 | 43000 | 573 |
| 491 | 20240905 | 114600 | 14516690400 | 43100 | 43050 | 43100 | 43050 | 389 |
| 492 | 20240905 | 114500 | 14499927050 | 43100 | 43150 | 43200 | 43100 | 962 |
| 493 | 20240905 | 114400 | 14458388000 | 43100 | 43050 | 43150 | 43050 | 129 |
| 494 | 20240905 | 114300 | 14452828900 | 43050 | 43000 | 43050 | 42950 | 1288 |
| 495 | 20240905 | 114200 | 14397487950 | 43000 | 43000 | 43000 | 43000 | 67 |
| 496 | 20240905 | 114100 | 14394606950 | 43050 | 42950 | 43050 | 42950 | 178 |
| 497 | 20240905 | 114000 | 14386951950 | 42950 | 42900 | 42950 | 42900 | 248 |
| 498 | 20240905 | 113900 | 14376310350 | 43000 | 43000 | 43000 | 42850 | 436 |
| 499 | 20240905 | 113800 | 14357599600 | 43000 | 42950 | 43000 | 42950 | 82 |
| 500 | 20240905 | 113700 | 14354076900 | 42950 | 43050 | 43050 | 42950 | 121 |
| 501 | 20240905 | 113600 | 14348875350 | 43050 | 43000 | 43050 | 42900 | 1069 |
| 502 | 20240905 | 113500 | 14302978350 | 43000 | 43100 | 43100 | 43000 | 1527 |
| 503 | 20240905 | 113400 | 14237261200 | 43150 | 43200 | 43200 | 43150 | 291 |
| 504 | 20240905 | 113300 | 14224701800 | 43200 | 43200 | 43200 | 43150 | 1488 |
| 505 | 20240905 | 113200 | 14160430250 | 43150 | 43150 | 43200 | 43150 | 845 |
| 506 | 20240905 | 113100 | 14123927500 | 43150 | 43050 | 43200 | 43050 | 1243 |
| 507 | 20240905 | 113000 | 14070343300 | 43050 | 42950 | 43050 | 42950 | 508 |
| 508 | 20240905 | 112900 | 14048492800 | 42950 | 42850 | 42950 | 42850 | 1130 |
| 509 | 20240905 | 112800 | 14000021150 | 42850 | 42900 | 42900 | 42850 | 1262 |
| 510 | 20240905 | 112700 | 13945908450 | 42900 | 42850 | 42900 | 42800 | 1030 |
| 511 | 20240905 | 112600 | 13901730150 | 42800 | 42900 | 42900 | 42800 | 532 |
| 512 | 20240905 | 112500 | 13878945900 | 42900 | 42900 | 42950 | 42900 | 1169 |
| 513 | 20240905 | 112400 | 13828795650 | 42900 | 42900 | 42950 | 42900 | 546 |
| 514 | 20240905 | 112300 | 13805362700 | 42900 | 43100 | 43100 | 42900 | 1617 |
| 515 | 20240905 | 112200 | 13735908900 | 43100 | 42950 | 43100 | 42950 | 4198 |
| 516 | 20240905 | 112100 | 13555378900 | 43000 | 42850 | 43000 | 42850 | 714 |
| 517 | 20240905 | 112000 | 13524715550 | 43000 | 42900 | 43000 | 42800 | 5209 |
| 518 | 20240905 | 111900 | 13301364300 | 42900 | 42900 | 42950 | 42900 | 595 |
| 519 | 20240905 | 111800 | 13275834700 | 43000 | 42900 | 43100 | 42850 | 4083 |
| 520 | 20240905 | 111700 | 13100503650 | 42950 | 42800 | 42950 | 42750 | 1713 |
| 521 | 20240905 | 111600 | 13027099350 | 42800 | 42850 | 42900 | 42750 | 1814 |
| 522 | 20240905 | 111500 | 12949495450 | 42900 | 42850 | 42900 | 42750 | 3450 |
| 523 | 20240905 | 111400 | 12801784550 | 42850 | 42950 | 42950 | 42800 | 2989 |
| 524 | 20240905 | 111300 | 12673591100 | 42950 | 43000 | 43000 | 42900 | 1552 |
| 525 | 20240905 | 111200 | 12606948500 | 43000 | 42950 | 43050 | 42850 | 4438 |
| 526 | 20240905 | 111100 | 12416168300 | 43000 | 43000 | 43000 | 42800 | 1790 |
| 527 | 20240905 | 111000 | 12339395050 | 42950 | 43050 | 43100 | 42900 | 3585 |
| 528 | 20240905 | 110900 | 12185235500 | 43050 | 42900 | 43050 | 42850 | 4683 |
| 529 | 20240905 | 110800 | 11984057850 | 42900 | 43100 | 43100 | 42900 | 6548 |
| 530 | 20240905 | 110700 | 11702467200 | 43150 | 43200 | 43300 | 43050 | 1804 |
| 531 | 20240905 | 110600 | 11624627650 | 43200 | 43150 | 43300 | 43000 | 3061 |
| 532 | 20240905 | 110500 | 11492491000 | 43150 | 43150 | 43150 | 43050 | 1926 |
| 533 | 20240905 | 110400 | 11409453850 | 43100 | 43100 | 43150 | 43100 | 165 |
| 534 | 20240905 | 110300 | 11402339800 | 43100 | 43150 | 43200 | 43000 | 2446 |
| 535 | 20240905 | 110200 | 11297018650 | 43150 | 43150 | 43200 | 43100 | 1571 |
| 536 | 20240905 | 110100 | 11229242500 | 43250 | 43300 | 43300 | 43150 | 2405 |
| 537 | 20240905 | 110000 | 11125166450 | 43300 | 43150 | 43300 | 43100 | 855 |
| 538 | 20240905 | 105900 | 11088189450 | 43150 | 42900 | 43150 | 42900 | 6103 |
| 539 | 20240905 | 105800 | 10825763900 | 42900 | 43050 | 43150 | 42800 | 6987 |
| 540 | 20240905 | 105700 | 10525234050 | 43100 | 43300 | 43300 | 43050 | 18427 |
| 541 | 20240905 | 105600 | 9729584100 | 43300 | 43550 | 43550 | 43300 | 11400 |
| 542 | 20240905 | 105500 | 9234428350 | 43550 | 43700 | 43700 | 43550 | 3740 |
| 543 | 20240905 | 105400 | 9071384600 | 43750 | 43650 | 43800 | 43550 | 9486 |
| 544 | 20240905 | 105300 | 8657158950 | 43600 | 43650 | 43700 | 43600 | 6592 |
| 545 | 20240905 | 105200 | 8369632450 | 43650 | 43850 | 43850 | 43650 | 4446 |
| 546 | 20240905 | 105100 | 8175327850 | 43850 | 43800 | 43850 | 43800 | 1170 |
| 547 | 20240905 | 105000 | 8124075000 | 43850 | 43950 | 43950 | 43800 | 1570 |
| 548 | 20240905 | 104900 | 8055231950 | 43950 | 43800 | 43950 | 43800 | 1217 |
| 549 | 20240905 | 104800 | 8001859150 | 43800 | 43800 | 43800 | 43750 | 3741 |
| 550 | 20240905 | 104700 | 7838003550 | 43800 | 43750 | 43800 | 43750 | 1137 |
| 551 | 20240905 | 104600 | 7788236700 | 43800 | 43750 | 43800 | 43750 | 2817 |
| 552 | 20240905 | 104500 | 7664959450 | 43750 | 43900 | 43900 | 43750 | 11664 |
| 553 | 20240905 | 104400 | 7154046800 | 43850 | 43950 | 43950 | 43800 | 8724 |
| 554 | 20240905 | 104300 | 6771341300 | 43950 | 44000 | 44050 | 43950 | 6718 |
| 555 | 20240905 | 104200 | 6475816900 | 44000 | 44050 | 44050 | 44000 | 4584 |
| 556 | 20240905 | 104100 | 6274090400 | 44050 | 44050 | 44100 | 44050 | 1276 |
| 557 | 20240905 | 104000 | 6217882100 | 44100 | 44100 | 44100 | 44050 | 292 |
| 558 | 20240905 | 103900 | 6205012150 | 44050 | 44100 | 44100 | 44050 | 3960 |
| 559 | 20240905 | 103800 | 6030551450 | 44100 | 44150 | 44200 | 44100 | 3557 |
| 560 | 20240905 | 103700 | 5873632400 | 44150 | 44200 | 44200 | 44150 | 1531 |
| 561 | 20240905 | 103600 | 5805965050 | 44250 | 44250 | 44250 | 44200 | 1357 |
| 562 | 20240905 | 103500 | 5745965950 | 44300 | 44250 | 44300 | 44200 | 791 |
| 563 | 20240905 | 103400 | 5710961600 | 44300 | 44300 | 44300 | 44200 | 1132 |
| 564 | 20240905 | 103300 | 5660841100 | 44250 | 44300 | 44350 | 44250 | 832 |
| 565 | 20240905 | 103200 | 5623975550 | 44250 | 44250 | 44300 | 44250 | 839 |
| 566 | 20240905 | 103100 | 5586833450 | 44250 | 44300 | 44350 | 44250 | 566 |
| 567 | 20240905 | 103000 | 5561763500 | 44300 | 44300 | 44300 | 44300 | 424 |
| 568 | 20240905 | 102900 | 5542980300 | 44300 | 44350 | 44350 | 44300 | 88 |
| 569 | 20240905 | 102800 | 5539077950 | 44300 | 44250 | 44300 | 44250 | 1319 |
| 570 | 20240905 | 102700 | 5480697200 | 44300 | 44350 | 44350 | 44300 | 1102 |
| 571 | 20240905 | 102600 | 5431878500 | 44300 | 44350 | 44350 | 44300 | 507 |
| 572 | 20240905 | 102500 | 5409414550 | 44350 | 44350 | 44400 | 44300 | 317 |
| 573 | 20240905 | 102400 | 5395354800 | 44400 | 44400 | 44450 | 44350 | 88 |
| 574 | 20240905 | 102300 | 5391446250 | 44400 | 44500 | 44500 | 44400 | 286 |
| 575 | 20240905 | 102200 | 5378738650 | 44450 | 44400 | 44450 | 44350 | 429 |
| 576 | 20240905 | 102100 | 5359681850 | 44400 | 44350 | 44400 | 44350 | 231 |
| 577 | 20240905 | 102000 | 5349436350 | 44350 | 44350 | 44400 | 44350 | 70 |
| 578 | 20240905 | 101900 | 5346329000 | 44400 | 44400 | 44400 | 44400 | 28 |
| 579 | 20240905 | 101800 | 5345085800 | 44400 | 44300 | 44400 | 44300 | 376 |
| 580 | 20240905 | 101700 | 5328424950 | 44300 | 44300 | 44300 | 44250 | 244 |
| 581 | 20240905 | 101600 | 5317619700 | 44250 | 44350 | 44350 | 44250 | 1936 |
| 582 | 20240905 | 101500 | 5231854850 | 44300 | 44350 | 44350 | 44300 | 299 |
| 583 | 20240905 | 101400 | 5218601950 | 44350 | 44300 | 44400 | 44300 | 63 |
| 584 | 20240905 | 101300 | 5215807950 | 44400 | 44400 | 44450 | 44300 | 1890 |
| 585 | 20240905 | 101200 | 5132006150 | 44400 | 44400 | 44400 | 44400 | 350 |
| 586 | 20240905 | 101100 | 5116466150 | 44400 | 44450 | 44450 | 44350 | 619 |
| 587 | 20240905 | 101000 | 5088982550 | 44500 | 44450 | 44500 | 44400 | 542 |
| 588 | 20240905 | 100900 | 5064876500 | 44400 | 44450 | 44450 | 44400 | 108 |
| 589 | 20240905 | 100800 | 5060079450 | 44450 | 44500 | 44500 | 44450 | 199 |
| 590 | 20240905 | 100700 | 5051232350 | 44500 | 44500 | 44500 | 44400 | 473 |
| 591 | 20240905 | 100600 | 5030219300 | 44400 | 44500 | 44500 | 44400 | 350 |
| 592 | 20240905 | 100500 | 5014652800 | 44500 | 44400 | 44500 | 44400 | 468 |
| 593 | 20240905 | 100400 | 4993870200 | 44400 | 44550 | 44550 | 44400 | 1524 |
| 594 | 20240905 | 100300 | 4926117450 | 44500 | 44700 | 44700 | 44500 | 2816 |
| 595 | 20240905 | 100200 | 4800525450 | 44700 | 44750 | 44800 | 44700 | 1064 |
| 596 | 20240905 | 100100 | 4752920800 | 44800 | 44750 | 44800 | 44700 | 196 |
| 597 | 20240905 | 100000 | 4744150000 | 44750 | 44800 | 44850 | 44700 | 1366 |
| 598 | 20240905 | 095900 | 4682985100 | 44800 | 44800 | 44850 | 44800 | 447 |
| 599 | 20240905 | 095800 | 4662958750 | 44800 | 44750 | 44850 | 44750 | 252 |
| 600 | 20240905 | 095700 | 4651672450 | 44750 | 44800 | 44800 | 44750 | 484 |
| 601 | 20240905 | 095600 | 4629992200 | 44800 | 44850 | 44850 | 44700 | 914 |
| 602 | 20240905 | 095500 | 4589101000 | 44800 | 44750 | 44850 | 44700 | 211 |
| 603 | 20240905 | 095400 | 4579654100 | 44650 | 44650 | 44750 | 44650 | 180 |
| 604 | 20240905 | 095300 | 4571603950 | 44600 | 44600 | 44750 | 44600 | 663 |
| 605 | 20240905 | 095200 | 4542006150 | 44600 | 44650 | 44650 | 44600 | 52 |
| 606 | 20240905 | 095100 | 4539684950 | 44650 | 44600 | 44650 | 44600 | 317 |
| 607 | 20240905 | 095000 | 4525544450 | 44600 | 44750 | 44750 | 44600 | 507 |
| 608 | 20240905 | 094900 | 4502896200 | 44750 | 44750 | 44800 | 44700 | 1460 |
| 609 | 20240905 | 094800 | 4437564700 | 44750 | 44650 | 44750 | 44650 | 1944 |
| 610 | 20240905 | 094700 | 4350598600 | 44650 | 44650 | 44700 | 44600 | 757 |
| 611 | 20240905 | 094600 | 4316829100 | 44700 | 44600 | 44700 | 44600 | 443 |
| 612 | 20240905 | 094500 | 4297044300 | 44600 | 44650 | 44700 | 44600 | 1308 |
| 613 | 20240905 | 094400 | 4238645800 | 44700 | 44700 | 44750 | 44650 | 1566 |
| 614 | 20240905 | 094300 | 4168676250 | 44650 | 44550 | 44650 | 44500 | 557 |
| 615 | 20240905 | 094200 | 4143847100 | 44600 | 44600 | 44650 | 44450 | 297 |
| 616 | 20240905 | 094100 | 4130601600 | 44600 | 44500 | 44650 | 44400 | 1404 |
| 617 | 20240905 | 094000 | 4068057700 | 44450 | 44400 | 44450 | 44350 | 290 |
| 618 | 20240905 | 093900 | 4055181250 | 44350 | 44300 | 44400 | 44300 | 1196 |
| 619 | 20240905 | 093800 | 4002119100 | 44300 | 44250 | 44350 | 44250 | 383 |
| 620 | 20240905 | 093700 | 3985151750 | 44350 | 44350 | 44350 | 44200 | 5778 |
| 621 | 20240905 | 093600 | 3729462450 | 44350 | 44350 | 44400 | 44300 | 867 |
| 622 | 20240905 | 093500 | 3691036800 | 44400 | 44400 | 44400 | 44300 | 4985 |
| 623 | 20240905 | 093400 | 3469940150 | 44450 | 44500 | 44500 | 44400 | 1013 |
| 624 | 20240905 | 093300 | 3424929500 | 44500 | 44500 | 44500 | 44450 | 1440 |
| 625 | 20240905 | 093200 | 3360887350 | 44450 | 44450 | 44500 | 44450 | 675 |
| 626 | 20240905 | 093100 | 3330872050 | 44450 | 44450 | 44500 | 44400 | 665 |
| 627 | 20240905 | 093000 | 3301299300 | 44450 | 44550 | 44550 | 44400 | 2281 |
| 628 | 20240905 | 092900 | 3199866250 | 44550 | 44550 | 44550 | 44500 | 582 |
| 629 | 20240905 | 092800 | 3173942550 | 44500 | 44500 | 44600 | 44450 | 1587 |
| 630 | 20240905 | 092700 | 3103316300 | 44450 | 44500 | 44650 | 44450 | 4362 |
| 631 | 20240905 | 092600 | 2909115150 | 44500 | 44500 | 44550 | 44350 | 296 |
| 632 | 20240905 | 092500 | 2895956100 | 44500 | 44350 | 44550 | 44300 | 2481 |
| 633 | 20240905 | 092400 | 2785832600 | 44350 | 44400 | 44450 | 44300 | 3893 |
| 634 | 20240905 | 092300 | 2613057500 | 44350 | 44450 | 44550 | 44350 | 1989 |
| 635 | 20240905 | 092200 | 2524694350 | 44450 | 44650 | 44700 | 44450 | 1975 |
| 636 | 20240905 | 092100 | 2436640850 | 44600 | 44450 | 44650 | 44400 | 1376 |
| 637 | 20240905 | 092000 | 2375329900 | 44500 | 44550 | 44550 | 44450 | 1562 |
| 638 | 20240905 | 091900 | 2305838150 | 44450 | 44600 | 44600 | 44450 | 1631 |
| 639 | 20240905 | 091800 | 2233303750 | 44600 | 44450 | 44600 | 44400 | 3470 |
| 640 | 20240905 | 091700 | 2078994400 | 44450 | 44600 | 44600 | 44450 | 4759 |
| 641 | 20240905 | 091600 | 1867179700 | 44600 | 44750 | 44750 | 44550 | 1913 |
| 642 | 20240905 | 091500 | 1781805000 | 44750 | 44700 | 44750 | 44650 | 4442 |
| 643 | 20240905 | 091400 | 1583244350 | 44700 | 44700 | 44750 | 44650 | 1745 |
| 644 | 20240905 | 091300 | 1505262450 | 44700 | 44700 | 44800 | 44650 | 1133 |
| 645 | 20240905 | 091200 | 1454617300 | 44700 | 44800 | 44800 | 44450 | 7276 |
| 646 | 20240905 | 091100 | 1130558800 | 44800 | 44700 | 44800 | 44700 | 1420 |
| 647 | 20240905 | 091000 | 1067084500 | 44700 | 44850 | 44900 | 44650 | 5175 |
| 648 | 20240905 | 090900 | 835413050 | 44900 | 45150 | 45150 | 44850 | 4404 |
| 649 | 20240905 | 090800 | 637310900 | 45100 | 45100 | 45150 | 45100 | 388 |
| 650 | 20240905 | 090700 | 619800450 | 45150 | 45000 | 45350 | 45000 | 1129 |
| 651 | 20240905 | 090600 | 568827700 | 45000 | 45150 | 45150 | 45000 | 537 |
| 652 | 20240905 | 090500 | 544654100 | 45200 | 45200 | 45350 | 44900 | 3944 |
| 653 | 20240905 | 090400 | 366891450 | 45200 | 45250 | 45450 | 45200 | 1783 |
| 654 | 20240905 | 090300 | 286171150 | 45300 | 45300 | 45400 | 45250 | 1195 |
| 655 | 20240905 | 090200 | 232044500 | 45250 | 45250 | 45350 | 45150 | 368 |
| 656 | 20240905 | 090100 | 215409200 | 45250 | 45350 | 45400 | 45200 | 965 |
| 657 | 20240905 | 090000 | 171703600 | 45350 | 45800 | 45850 | 45350 | 3729 |