35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 195400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 6262 |
| 3 | 20240909 | 195300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20240909 | 195200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20240909 | 195100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20240909 | 195000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20240909 | 194900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20240909 | 194800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20240909 | 194700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20240909 | 194600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20240909 | 194500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20240909 | 194400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20240909 | 194300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20240909 | 194200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20240909 | 194100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20240909 | 194000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20240909 | 193900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20240909 | 193800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20240909 | 193700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20240909 | 193600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20240909 | 193500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20240909 | 193400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20240909 | 193300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20240909 | 193200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20240909 | 193100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20240909 | 193000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20240909 | 192900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20240909 | 192800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20240909 | 192700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20240909 | 192600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20240909 | 192500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20240909 | 192400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 6262 |
| 33 | 20240909 | 192300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20240909 | 192200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20240909 | 192100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20240909 | 192000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20240909 | 191900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20240909 | 191800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20240909 | 191700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20240909 | 191600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20240909 | 191500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20240909 | 191400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20240909 | 191300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20240909 | 191200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20240909 | 191100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20240909 | 191000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20240909 | 190900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20240909 | 190800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20240909 | 190700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20240909 | 190600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20240909 | 190500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20240909 | 190400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20240909 | 190300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20240909 | 190200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20240909 | 190100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20240909 | 190000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20240909 | 185900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20240909 | 185800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20240909 | 185700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20240909 | 185600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20240909 | 185500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20240909 | 185400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 6262 |
| 63 | 20240909 | 185300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20240909 | 185200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20240909 | 185100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20240909 | 185000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20240909 | 184900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20240909 | 184800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20240909 | 184700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20240909 | 184600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20240909 | 184500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20240909 | 184400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20240909 | 184300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20240909 | 184200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20240909 | 184100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20240909 | 184000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20240909 | 183900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20240909 | 183800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20240909 | 183700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20240909 | 183600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20240909 | 183500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20240909 | 183400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20240909 | 183300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20240909 | 183200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20240909 | 183100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20240909 | 183000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20240909 | 182900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20240909 | 182800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20240909 | 182700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20240909 | 182600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20240909 | 182500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20240909 | 182400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 6262 |
| 93 | 20240909 | 182300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20240909 | 182200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20240909 | 182100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20240909 | 182000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20240909 | 181900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20240909 | 181800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20240909 | 181700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20240909 | 181600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20240909 | 181500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20240909 | 181400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20240909 | 181300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20240909 | 181200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20240909 | 181100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20240909 | 181000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20240909 | 180900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20240909 | 180800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20240909 | 180700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20240909 | 180600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20240909 | 180500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20240909 | 180400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20240909 | 180300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20240909 | 180200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20240909 | 180100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20240909 | 180000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20240909 | 175900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20240909 | 175800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20240909 | 175700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20240909 | 175600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20240909 | 175500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20240909 | 175400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 6262 |
| 123 | 20240909 | 175300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20240909 | 175200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20240909 | 175100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20240909 | 175000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20240909 | 174900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20240909 | 174800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20240909 | 174700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20240909 | 174600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20240909 | 174500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20240909 | 174400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20240909 | 174300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20240909 | 174200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20240909 | 174100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20240909 | 174000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20240909 | 173900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20240909 | 173800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20240909 | 173700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20240909 | 173600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20240909 | 173500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20240909 | 173400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20240909 | 173300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20240909 | 173200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20240909 | 173100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20240909 | 173000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20240909 | 172900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20240909 | 172800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20240909 | 172700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20240909 | 172600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20240909 | 172500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20240909 | 172400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 6262 |
| 153 | 20240909 | 172300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20240909 | 172200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20240909 | 172100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20240909 | 172000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20240909 | 171900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20240909 | 171800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20240909 | 171700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20240909 | 171600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20240909 | 171500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20240909 | 171400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20240909 | 171300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20240909 | 171200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20240909 | 171100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20240909 | 171000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20240909 | 170900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20240909 | 170800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20240909 | 170700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20240909 | 170600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20240909 | 170500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20240909 | 170400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20240909 | 170300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20240909 | 170200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20240909 | 170100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20240909 | 170000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20240909 | 165900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20240909 | 165800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20240909 | 165700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20240909 | 165600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20240909 | 165500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20240909 | 165400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 6262 |
| 183 | 20240909 | 165300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20240909 | 165200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20240909 | 165100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20240909 | 165000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20240909 | 164900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20240909 | 164800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20240909 | 164700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20240909 | 164600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20240909 | 164500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20240909 | 164400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20240909 | 164300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20240909 | 164200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20240909 | 164100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20240909 | 164000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20240909 | 163900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20240909 | 163800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20240909 | 163700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20240909 | 163600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20240909 | 163500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20240909 | 163400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20240909 | 163300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20240909 | 163200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20240909 | 163100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20240909 | 163000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20240909 | 162900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20240909 | 162800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20240909 | 162700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20240909 | 162600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20240909 | 162500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20240909 | 162400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 6262 |
| 213 | 20240909 | 162300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20240909 | 162200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20240909 | 162100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20240909 | 162000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20240909 | 161900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20240909 | 161800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20240909 | 161700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20240909 | 161600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20240909 | 161500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20240909 | 161400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20240909 | 161300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20240909 | 161200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20240909 | 161100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20240909 | 161000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20240909 | 160900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20240909 | 160800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20240909 | 160700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20240909 | 160600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20240909 | 160500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20240909 | 160400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20240909 | 160300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20240909 | 160200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20240909 | 160100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20240909 | 160000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20240909 | 155900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20240909 | 155800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20240909 | 155700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20240909 | 155600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20240909 | 155500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20240909 | 155400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 6262 |
| 243 | 20240909 | 155300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20240909 | 155200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20240909 | 155100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20240909 | 155000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20240909 | 154900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20240909 | 154800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20240909 | 154700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20240909 | 154600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20240909 | 154500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 252 | 20240909 | 154400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 253 | 20240909 | 154300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 254 | 20240909 | 154200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 255 | 20240909 | 154100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 256 | 20240909 | 154000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 257 | 20240909 | 153900 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 258 | 20240909 | 153800 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 259 | 20240909 | 153700 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 260 | 20240909 | 153600 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 261 | 20240909 | 153500 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 262 | 20240909 | 153400 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 263 | 20240909 | 153300 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 264 | 20240909 | 153200 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 265 | 20240909 | 153100 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 266 | 20240909 | 153000 | 17031815400 | 44700 | 44700 | 44700 | 44700 | 6262 |
| 267 | 20240909 | 152900 | 16751904000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 268 | 20240909 | 152800 | 16751904000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 269 | 20240909 | 152700 | 16751904000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 270 | 20240909 | 152600 | 16751904000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 271 | 20240909 | 152500 | 16751904000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 272 | 20240909 | 152400 | 16751904000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 273 | 20240909 | 152300 | 16751904000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 274 | 20240909 | 152200 | 16751904000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 275 | 20240909 | 152100 | 16751904000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 276 | 20240909 | 152000 | 16751904000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 277 | 20240909 | 151900 | 16751904000 | 44650 | 44500 | 44650 | 44500 | 2065 |
| 278 | 20240909 | 151800 | 16659865400 | 44550 | 44550 | 44550 | 44450 | 1902 |
| 279 | 20240909 | 151700 | 16575242250 | 44550 | 44500 | 44550 | 44500 | 109 |
| 280 | 20240909 | 151600 | 16570391450 | 44500 | 44500 | 44550 | 44450 | 261 |
| 281 | 20240909 | 151500 | 16558774100 | 44500 | 44550 | 44550 | 44450 | 757 |
| 282 | 20240909 | 151400 | 16525076650 | 44550 | 44500 | 44550 | 44450 | 867 |
| 283 | 20240909 | 151300 | 16486521950 | 44500 | 44550 | 44550 | 44500 | 564 |
| 284 | 20240909 | 151200 | 16461414800 | 44550 | 44600 | 44600 | 44550 | 1273 |
| 285 | 20240909 | 151100 | 16404698550 | 44550 | 44600 | 44600 | 44550 | 450 |
| 286 | 20240909 | 151000 | 16384650200 | 44550 | 44600 | 44600 | 44550 | 211 |
| 287 | 20240909 | 150900 | 16375244600 | 44550 | 44550 | 44600 | 44550 | 578 |
| 288 | 20240909 | 150800 | 16349492050 | 44600 | 44550 | 44600 | 44550 | 995 |
| 289 | 20240909 | 150700 | 16305164200 | 44550 | 44600 | 44600 | 44550 | 561 |
| 290 | 20240909 | 150600 | 16280170600 | 44600 | 44600 | 44600 | 44550 | 172 |
| 291 | 20240909 | 150500 | 16272499950 | 44600 | 44500 | 44600 | 44500 | 1467 |
| 292 | 20240909 | 150400 | 16207197500 | 44450 | 44500 | 44500 | 44450 | 200 |
| 293 | 20240909 | 150300 | 16198307450 | 44500 | 44400 | 44500 | 44400 | 78 |
| 294 | 20240909 | 150200 | 16194841150 | 44400 | 44400 | 44500 | 44350 | 961 |
| 295 | 20240909 | 150100 | 16152147700 | 44400 | 44400 | 44400 | 44350 | 180 |
| 296 | 20240909 | 150000 | 16144163100 | 44400 | 44400 | 44450 | 44400 | 410 |
| 297 | 20240909 | 145900 | 16125956400 | 44450 | 44450 | 44450 | 44400 | 461 |
| 298 | 20240909 | 145800 | 16105466100 | 44500 | 44500 | 44550 | 44500 | 296 |
| 299 | 20240909 | 145700 | 16092293100 | 44550 | 44500 | 44550 | 44500 | 146 |
| 300 | 20240909 | 145600 | 16085790050 | 44550 | 44500 | 44550 | 44500 | 478 |
| 301 | 20240909 | 145500 | 16064518800 | 44500 | 44450 | 44500 | 44450 | 280 |
| 302 | 20240909 | 145400 | 16052061550 | 44450 | 44400 | 44450 | 44400 | 250 |
| 303 | 20240909 | 145300 | 16040951600 | 44400 | 44450 | 44500 | 44400 | 229 |
| 304 | 20240909 | 145200 | 16030782600 | 44500 | 44500 | 44500 | 44400 | 341 |
| 305 | 20240909 | 145100 | 16015620350 | 44450 | 44500 | 44500 | 44400 | 141 |
| 306 | 20240909 | 145000 | 16009354850 | 44400 | 44400 | 44450 | 44350 | 2968 |
| 307 | 20240909 | 144900 | 15877609300 | 44400 | 44350 | 44500 | 44350 | 1586 |
| 308 | 20240909 | 144800 | 15807187950 | 44400 | 44400 | 44400 | 44350 | 1705 |
| 309 | 20240909 | 144700 | 15731563750 | 44350 | 44450 | 44450 | 44350 | 3694 |
| 310 | 20240909 | 144600 | 15567547150 | 44450 | 44500 | 44500 | 44400 | 1818 |
| 311 | 20240909 | 144500 | 15486720650 | 44550 | 44450 | 44550 | 44450 | 930 |
| 312 | 20240909 | 144400 | 15445357450 | 44500 | 44600 | 44650 | 44500 | 4019 |
| 313 | 20240909 | 144300 | 15266308300 | 44600 | 44750 | 44750 | 44600 | 491 |
| 314 | 20240909 | 144200 | 15244391550 | 44750 | 44650 | 44750 | 44650 | 272 |
| 315 | 20240909 | 144100 | 15232238200 | 44700 | 44650 | 44700 | 44650 | 884 |
| 316 | 20240909 | 144000 | 15192727500 | 44650 | 44650 | 44700 | 44600 | 205 |
| 317 | 20240909 | 143900 | 15183570350 | 44650 | 44600 | 44650 | 44600 | 152 |
| 318 | 20240909 | 143800 | 15176784000 | 44650 | 44650 | 44700 | 44600 | 549 |
| 319 | 20240909 | 143700 | 15152284350 | 44700 | 44650 | 44700 | 44650 | 446 |
| 320 | 20240909 | 143600 | 15132363200 | 44700 | 44650 | 44700 | 44600 | 248 |
| 321 | 20240909 | 143500 | 15121289450 | 44650 | 44600 | 44700 | 44600 | 78 |
| 322 | 20240909 | 143400 | 15117806100 | 44700 | 44650 | 44700 | 44600 | 326 |
| 323 | 20240909 | 143300 | 15103247900 | 44600 | 44600 | 44650 | 44550 | 389 |
| 324 | 20240909 | 143200 | 15085894100 | 44600 | 44550 | 44600 | 44550 | 209 |
| 325 | 20240909 | 143100 | 15076578000 | 44600 | 44600 | 44600 | 44550 | 347 |
| 326 | 20240909 | 143000 | 15061114650 | 44600 | 44650 | 44650 | 44550 | 298 |
| 327 | 20240909 | 142900 | 15047817450 | 44650 | 44650 | 44700 | 44550 | 4061 |
| 328 | 20240909 | 142800 | 14866662950 | 44650 | 44650 | 44750 | 44600 | 1772 |
| 329 | 20240909 | 142700 | 14787462550 | 44650 | 44650 | 44700 | 44600 | 3668 |
| 330 | 20240909 | 142600 | 14623687050 | 44650 | 44650 | 44650 | 44600 | 182 |
| 331 | 20240909 | 142500 | 14615568650 | 44600 | 44650 | 44650 | 44600 | 1105 |
| 332 | 20240909 | 142400 | 14566237600 | 44600 | 44550 | 44650 | 44550 | 1218 |
| 333 | 20240909 | 142300 | 14511917650 | 44550 | 44500 | 44600 | 44500 | 328 |
| 334 | 20240909 | 142200 | 14497317500 | 44500 | 44450 | 44500 | 44450 | 244 |
| 335 | 20240909 | 142100 | 14486460200 | 44450 | 44450 | 44500 | 44450 | 783 |
| 336 | 20240909 | 142000 | 14451654850 | 44450 | 44450 | 44500 | 44400 | 430 |
| 337 | 20240909 | 141900 | 14432541800 | 44450 | 44400 | 44450 | 44400 | 217 |
| 338 | 20240909 | 141800 | 14422903400 | 44450 | 44450 | 44450 | 44400 | 287 |
| 339 | 20240909 | 141700 | 14410158000 | 44500 | 44350 | 44500 | 44300 | 574 |
| 340 | 20240909 | 141600 | 14384667300 | 44350 | 44400 | 44400 | 44350 | 403 |
| 341 | 20240909 | 141500 | 14366789950 | 44400 | 44500 | 44500 | 44400 | 488 |
| 342 | 20240909 | 141400 | 14345116200 | 44400 | 44300 | 44500 | 44250 | 249 |
| 343 | 20240909 | 141300 | 14334063950 | 44350 | 44350 | 44350 | 44300 | 792 |
| 344 | 20240909 | 141200 | 14298952850 | 44400 | 44450 | 44450 | 44350 | 1329 |
| 345 | 20240909 | 141100 | 14239937850 | 44450 | 44650 | 44650 | 44450 | 2126 |
| 346 | 20240909 | 141000 | 14145272900 | 44650 | 44650 | 44650 | 44550 | 995 |
| 347 | 20240909 | 140900 | 14100879400 | 44650 | 44600 | 44700 | 44550 | 4499 |
| 348 | 20240909 | 140800 | 13900149800 | 44600 | 44450 | 44600 | 44400 | 1747 |
| 349 | 20240909 | 140700 | 13822378200 | 44450 | 44350 | 44450 | 44350 | 689 |
| 350 | 20240909 | 140600 | 13791771900 | 44350 | 44350 | 44400 | 44300 | 1032 |
| 351 | 20240909 | 140500 | 13745981850 | 44350 | 44400 | 44400 | 44300 | 1021 |
| 352 | 20240909 | 140400 | 13700715150 | 44350 | 44300 | 44450 | 44250 | 2193 |
| 353 | 20240909 | 140300 | 13603352500 | 44300 | 44250 | 44350 | 44250 | 4884 |
| 354 | 20240909 | 140200 | 13387035800 | 44250 | 43950 | 44250 | 43950 | 1424 |
| 355 | 20240909 | 140100 | 13324092900 | 44100 | 43950 | 44200 | 43950 | 4080 |
| 356 | 20240909 | 140000 | 13143936400 | 43900 | 44050 | 44050 | 43900 | 340 |
| 357 | 20240909 | 135900 | 13128993300 | 44050 | 43850 | 44050 | 43850 | 452 |
| 358 | 20240909 | 135800 | 13109125650 | 43850 | 43950 | 44000 | 43850 | 1046 |
| 359 | 20240909 | 135700 | 13063109300 | 43950 | 43950 | 44000 | 43800 | 1000 |
| 360 | 20240909 | 135600 | 13019176650 | 43950 | 43900 | 43950 | 43800 | 909 |
| 361 | 20240909 | 135500 | 12979299300 | 43900 | 43900 | 43950 | 43850 | 74 |
| 362 | 20240909 | 135400 | 12976049700 | 44000 | 43850 | 44000 | 43850 | 233 |
| 363 | 20240909 | 135300 | 12965818800 | 43850 | 44050 | 44050 | 43850 | 328 |
| 364 | 20240909 | 135200 | 12951413600 | 44050 | 44000 | 44050 | 43900 | 292 |
| 365 | 20240909 | 135100 | 12938577300 | 44000 | 44050 | 44100 | 43950 | 275 |
| 366 | 20240909 | 135000 | 12926479600 | 44050 | 44000 | 44100 | 43950 | 358 |
| 367 | 20240909 | 134900 | 12910729700 | 43950 | 44000 | 44000 | 43950 | 156 |
| 368 | 20240909 | 134800 | 12903868000 | 44000 | 43900 | 44000 | 43900 | 234 |
| 369 | 20240909 | 134700 | 12893594500 | 43950 | 43900 | 43950 | 43850 | 135 |
| 370 | 20240909 | 134600 | 12887665250 | 43900 | 43900 | 43900 | 43850 | 686 |
| 371 | 20240909 | 134500 | 12857570450 | 43900 | 44050 | 44050 | 43900 | 1964 |
| 372 | 20240909 | 134400 | 12771281750 | 43950 | 44000 | 44100 | 43950 | 1536 |
| 373 | 20240909 | 134300 | 12703685650 | 44000 | 44100 | 44150 | 44000 | 3433 |
| 374 | 20240909 | 134200 | 12552434750 | 44150 | 44100 | 44150 | 44050 | 342 |
| 375 | 20240909 | 134100 | 12537350900 | 44100 | 44100 | 44150 | 44050 | 767 |
| 376 | 20240909 | 134000 | 12503528700 | 44100 | 44150 | 44150 | 44100 | 329 |
| 377 | 20240909 | 133900 | 12489011050 | 44150 | 44050 | 44150 | 44000 | 1200 |
| 378 | 20240909 | 133800 | 12436131850 | 44100 | 44150 | 44200 | 44100 | 1263 |
| 379 | 20240909 | 133700 | 12380399500 | 44150 | 44100 | 44150 | 44050 | 1568 |
| 380 | 20240909 | 133600 | 12311245700 | 44100 | 44100 | 44100 | 44050 | 258 |
| 381 | 20240909 | 133500 | 12299871850 | 44050 | 44100 | 44100 | 44050 | 422 |
| 382 | 20240909 | 133400 | 12281272600 | 44100 | 44000 | 44100 | 44000 | 220 |
| 383 | 20240909 | 133300 | 12271576250 | 44050 | 44000 | 44100 | 44000 | 711 |
| 384 | 20240909 | 133200 | 12240268250 | 44000 | 44000 | 44050 | 44000 | 291 |
| 385 | 20240909 | 133100 | 12227464100 | 44000 | 44000 | 44000 | 43950 | 226 |
| 386 | 20240909 | 133000 | 12217520600 | 44000 | 44050 | 44050 | 44000 | 1032 |
| 387 | 20240909 | 132900 | 12172110200 | 44050 | 44050 | 44050 | 44000 | 713 |
| 388 | 20240909 | 132800 | 12140703050 | 44000 | 44000 | 44050 | 43950 | 1433 |
| 389 | 20240909 | 132700 | 12077646050 | 43950 | 44000 | 44000 | 43950 | 435 |
| 390 | 20240909 | 132600 | 12058506600 | 44000 | 43950 | 44000 | 43950 | 435 |
| 391 | 20240909 | 132500 | 12039369200 | 43900 | 44000 | 44000 | 43900 | 777 |
| 392 | 20240909 | 132400 | 12005250250 | 44000 | 43900 | 44000 | 43900 | 1331 |
| 393 | 20240909 | 132300 | 11946760200 | 43900 | 43850 | 43950 | 43850 | 2646 |
| 394 | 20240909 | 132200 | 11830553250 | 43850 | 43900 | 43900 | 43850 | 2412 |
| 395 | 20240909 | 132100 | 11724705650 | 43900 | 43900 | 43900 | 43850 | 387 |
| 396 | 20240909 | 132000 | 11707716900 | 43900 | 43850 | 43900 | 43800 | 884 |
| 397 | 20240909 | 131900 | 11668954400 | 43850 | 43900 | 43900 | 43850 | 1214 |
| 398 | 20240909 | 131800 | 11615712850 | 43900 | 43800 | 43900 | 43750 | 2275 |
| 399 | 20240909 | 131700 | 11515954100 | 43800 | 43750 | 43800 | 43750 | 185 |
| 400 | 20240909 | 131600 | 11507859650 | 43750 | 43750 | 43750 | 43750 | 1 |
| 401 | 20240909 | 131500 | 11507815900 | 43700 | 43850 | 43850 | 43700 | 218 |
| 402 | 20240909 | 131400 | 11498275350 | 43850 | 43900 | 43900 | 43800 | 236 |
| 403 | 20240909 | 131300 | 11487931650 | 43900 | 43800 | 43900 | 43800 | 2482 |
| 404 | 20240909 | 131200 | 11378974800 | 43850 | 43850 | 43850 | 43850 | 414 |
| 405 | 20240909 | 131100 | 11360820900 | 43850 | 43900 | 43900 | 43850 | 62 |
| 406 | 20240909 | 131000 | 11358099150 | 43900 | 43800 | 43900 | 43800 | 331 |
| 407 | 20240909 | 130900 | 11343587200 | 43750 | 43750 | 43800 | 43750 | 186 |
| 408 | 20240909 | 130800 | 11335443350 | 43750 | 43800 | 43800 | 43750 | 138 |
| 409 | 20240909 | 130700 | 11329400150 | 43850 | 43800 | 43850 | 43750 | 303 |
| 410 | 20240909 | 130600 | 11316127150 | 43850 | 43650 | 43850 | 43650 | 1071 |
| 411 | 20240909 | 130500 | 11269249150 | 43700 | 43650 | 43700 | 43650 | 21 |
| 412 | 20240909 | 130400 | 11268331500 | 43650 | 43700 | 43750 | 43650 | 274 |
| 413 | 20240909 | 130300 | 11256366100 | 43650 | 43750 | 43800 | 43650 | 112 |
| 414 | 20240909 | 130200 | 11251472100 | 43700 | 43650 | 43700 | 43650 | 495 |
| 415 | 20240909 | 130100 | 11229853550 | 43600 | 43650 | 43650 | 43600 | 70 |
| 416 | 20240909 | 130000 | 11226799050 | 43700 | 43650 | 43750 | 43600 | 1166 |
| 417 | 20240909 | 125900 | 11175855100 | 43600 | 43700 | 43700 | 43600 | 495 |
| 418 | 20240909 | 125800 | 11154264800 | 43650 | 43700 | 43700 | 43650 | 46 |
| 419 | 20240909 | 125700 | 11152255400 | 43700 | 43650 | 43700 | 43650 | 69 |
| 420 | 20240909 | 125600 | 11149243500 | 43600 | 43650 | 43650 | 43600 | 893 |
| 421 | 20240909 | 125500 | 11110275500 | 43700 | 43750 | 43750 | 43700 | 279 |
| 422 | 20240909 | 125400 | 11098074900 | 43750 | 43750 | 43750 | 43750 | 126 |
| 423 | 20240909 | 125300 | 11092562400 | 43700 | 43650 | 43750 | 43650 | 263 |
| 424 | 20240909 | 125200 | 11081066050 | 43700 | 43650 | 43700 | 43650 | 85 |
| 425 | 20240909 | 125100 | 11077355200 | 43650 | 43700 | 43700 | 43650 | 294 |
| 426 | 20240909 | 125000 | 11064507750 | 43650 | 43850 | 43850 | 43650 | 2232 |
| 427 | 20240909 | 124900 | 10966805800 | 43800 | 43800 | 43900 | 43800 | 340 |
| 428 | 20240909 | 124800 | 10951910600 | 43800 | 43850 | 43900 | 43800 | 1093 |
| 429 | 20240909 | 124700 | 10903984700 | 43900 | 43900 | 43900 | 43900 | 168 |
| 430 | 20240909 | 124600 | 10896609500 | 43850 | 43850 | 43850 | 43850 | 124 |
| 431 | 20240909 | 124500 | 10891172100 | 43850 | 43850 | 43850 | 43800 | 1490 |
| 432 | 20240909 | 124400 | 10825852600 | 43800 | 43800 | 43850 | 43800 | 282 |
| 433 | 20240909 | 124300 | 10813495350 | 43850 | 43850 | 43900 | 43850 | 1295 |
| 434 | 20240909 | 124200 | 10756709350 | 43850 | 43800 | 43900 | 43800 | 409 |
| 435 | 20240909 | 124100 | 10738775100 | 43750 | 43750 | 43750 | 43750 | 168 |
| 436 | 20240909 | 124000 | 10731425100 | 43700 | 43800 | 43850 | 43700 | 409 |
| 437 | 20240909 | 123900 | 10713538150 | 43800 | 43750 | 43850 | 43750 | 1504 |
| 438 | 20240909 | 123800 | 10647634550 | 43750 | 43700 | 43800 | 43650 | 501 |
| 439 | 20240909 | 123700 | 10625747250 | 43700 | 43800 | 43800 | 43700 | 452 |
| 440 | 20240909 | 123600 | 10605988750 | 43750 | 43800 | 43800 | 43750 | 468 |
| 441 | 20240909 | 123500 | 10585498050 | 43850 | 43800 | 43850 | 43750 | 350 |
| 442 | 20240909 | 123400 | 10570168600 | 43800 | 43850 | 43850 | 43800 | 686 |
| 443 | 20240909 | 123300 | 10540119650 | 43850 | 43850 | 43850 | 43800 | 417 |
| 444 | 20240909 | 123200 | 10521842950 | 43850 | 43800 | 43850 | 43750 | 953 |
| 445 | 20240909 | 123100 | 10480072200 | 43850 | 43700 | 43850 | 43650 | 947 |
| 446 | 20240909 | 123000 | 10438588500 | 43700 | 43750 | 43800 | 43650 | 643 |
| 447 | 20240909 | 122900 | 10410482150 | 43700 | 43650 | 43750 | 43650 | 743 |
| 448 | 20240909 | 122800 | 10378020000 | 43650 | 43800 | 43800 | 43650 | 1326 |
| 449 | 20240909 | 122700 | 10320083050 | 43800 | 43650 | 43900 | 43650 | 1674 |
| 450 | 20240909 | 122600 | 10246782900 | 43650 | 43700 | 43700 | 43650 | 100 |
| 451 | 20240909 | 122500 | 10242412950 | 43700 | 43600 | 43700 | 43600 | 210 |
| 452 | 20240909 | 122400 | 10233240050 | 43650 | 43700 | 43700 | 43650 | 1001 |
| 453 | 20240909 | 122300 | 10189544800 | 43700 | 43700 | 43700 | 43700 | 27 |
| 454 | 20240909 | 122200 | 10188364900 | 43750 | 43750 | 43750 | 43700 | 683 |
| 455 | 20240909 | 122100 | 10158488750 | 43700 | 43600 | 43700 | 43600 | 129 |
| 456 | 20240909 | 122000 | 10152854550 | 43600 | 43650 | 43700 | 43600 | 619 |
| 457 | 20240909 | 121900 | 10125831650 | 43650 | 43650 | 43650 | 43650 | 23 |
| 458 | 20240909 | 121800 | 10124827700 | 43650 | 43650 | 43750 | 43650 | 397 |
| 459 | 20240909 | 121700 | 10107493800 | 43650 | 43650 | 43750 | 43650 | 231 |
| 460 | 20240909 | 121600 | 10097408400 | 43750 | 43750 | 43750 | 43650 | 304 |
| 461 | 20240909 | 121500 | 10084124800 | 43700 | 43700 | 43700 | 43650 | 175 |
| 462 | 20240909 | 121400 | 10076479100 | 43700 | 43800 | 43800 | 43700 | 115 |
| 463 | 20240909 | 121300 | 10071442300 | 43800 | 43700 | 43800 | 43700 | 87 |
| 464 | 20240909 | 121200 | 10067638950 | 43700 | 43600 | 43700 | 43600 | 515 |
| 465 | 20240909 | 121100 | 10045164550 | 43650 | 43700 | 43700 | 43650 | 55 |
| 466 | 20240909 | 121000 | 10042762700 | 43700 | 43700 | 43700 | 43600 | 1015 |
| 467 | 20240909 | 120900 | 9998453550 | 43700 | 43600 | 43800 | 43600 | 148 |
| 468 | 20240909 | 120800 | 9991992350 | 43600 | 43700 | 43700 | 43600 | 1225 |
| 469 | 20240909 | 120700 | 9938521350 | 43700 | 43700 | 43700 | 43700 | 667 |
| 470 | 20240909 | 120600 | 9909373450 | 43700 | 43750 | 43800 | 43700 | 638 |
| 471 | 20240909 | 120500 | 9881481950 | 43750 | 43800 | 43800 | 43750 | 339 |
| 472 | 20240909 | 120400 | 9866650300 | 43800 | 43750 | 43800 | 43750 | 166 |
| 473 | 20240909 | 120300 | 9859382700 | 43750 | 43750 | 43750 | 43750 | 1 |
| 474 | 20240909 | 120200 | 9859338950 | 43750 | 43700 | 43750 | 43700 | 16 |
| 475 | 20240909 | 120100 | 9858639100 | 43700 | 43950 | 43950 | 43700 | 1082 |
| 476 | 20240909 | 120000 | 9811207300 | 43900 | 44000 | 44000 | 43900 | 867 |
| 477 | 20240909 | 115900 | 9773130250 | 44000 | 43900 | 44000 | 43900 | 1826 |
| 478 | 20240909 | 115800 | 9692923550 | 43900 | 43850 | 43900 | 43800 | 652 |
| 479 | 20240909 | 115700 | 9664332300 | 43800 | 43850 | 43850 | 43800 | 42 |
| 480 | 20240909 | 115600 | 9662491500 | 43850 | 43850 | 43900 | 43800 | 165 |
| 481 | 20240909 | 115500 | 9655255700 | 43850 | 43900 | 43900 | 43850 | 345 |
| 482 | 20240909 | 115400 | 9640123900 | 43900 | 43900 | 43900 | 43900 | 31 |
| 483 | 20240909 | 115300 | 9638763000 | 43850 | 43900 | 43900 | 43850 | 72 |
| 484 | 20240909 | 115200 | 9635603100 | 43800 | 43700 | 43800 | 43700 | 352 |
| 485 | 20240909 | 115100 | 9620206950 | 43700 | 43800 | 43800 | 43700 | 252 |
| 486 | 20240909 | 115000 | 9609193750 | 43750 | 43700 | 43750 | 43700 | 8 |
| 487 | 20240909 | 114900 | 9608843850 | 43750 | 43750 | 43750 | 43750 | 119 |
| 488 | 20240909 | 114800 | 9603637600 | 43750 | 43800 | 43850 | 43750 | 429 |
| 489 | 20240909 | 114700 | 9584847250 | 43800 | 43850 | 43850 | 43800 | 255 |
| 490 | 20240909 | 114600 | 9573667300 | 43800 | 43750 | 43800 | 43750 | 917 |
| 491 | 20240909 | 114500 | 9533506650 | 43800 | 43750 | 43800 | 43750 | 861 |
| 492 | 20240909 | 114400 | 9495836850 | 43650 | 43750 | 43750 | 43650 | 427 |
| 493 | 20240909 | 114300 | 9477169850 | 43750 | 43750 | 43800 | 43700 | 324 |
| 494 | 20240909 | 114200 | 9462997850 | 43750 | 43650 | 43750 | 43650 | 406 |
| 495 | 20240909 | 114100 | 9445255750 | 43650 | 43800 | 43800 | 43650 | 1895 |
| 496 | 20240909 | 114000 | 9362364850 | 43800 | 43800 | 43950 | 43800 | 1216 |
| 497 | 20240909 | 113900 | 9309094850 | 43800 | 43850 | 43900 | 43800 | 434 |
| 498 | 20240909 | 113800 | 9290074100 | 43850 | 43850 | 43900 | 43800 | 334 |
| 499 | 20240909 | 113700 | 9275427950 | 43800 | 43800 | 43800 | 43800 | 61 |
| 500 | 20240909 | 113600 | 9272756150 | 43800 | 43850 | 43850 | 43800 | 822 |
| 501 | 20240909 | 113500 | 9236715050 | 43850 | 43950 | 43950 | 43850 | 1372 |
| 502 | 20240909 | 113400 | 9176506600 | 43950 | 43950 | 43950 | 43900 | 157 |
| 503 | 20240909 | 113300 | 9169612250 | 43950 | 44000 | 44000 | 43850 | 1314 |
| 504 | 20240909 | 113200 | 9111878400 | 44000 | 43900 | 44000 | 43900 | 485 |
| 505 | 20240909 | 113100 | 9090573250 | 43850 | 44100 | 44100 | 43850 | 2904 |
| 506 | 20240909 | 113000 | 8962870800 | 44100 | 44100 | 44150 | 44100 | 607 |
| 507 | 20240909 | 112900 | 8936081550 | 44100 | 44100 | 44100 | 43950 | 876 |
| 508 | 20240909 | 112800 | 8897530250 | 44050 | 44100 | 44200 | 44000 | 2981 |
| 509 | 20240909 | 112700 | 8766031550 | 44050 | 44000 | 44050 | 44000 | 404 |
| 510 | 20240909 | 112600 | 8748252200 | 44000 | 43950 | 44100 | 43900 | 9260 |
| 511 | 20240909 | 112500 | 8341089000 | 43950 | 43900 | 43950 | 43900 | 1595 |
| 512 | 20240909 | 112400 | 8270990350 | 43900 | 43950 | 43950 | 43900 | 563 |
| 513 | 20240909 | 112300 | 8246256050 | 43900 | 43900 | 43900 | 43850 | 1347 |
| 514 | 20240909 | 112200 | 8187140200 | 43850 | 43900 | 43900 | 43850 | 475 |
| 515 | 20240909 | 112100 | 8166293500 | 43850 | 43650 | 43850 | 43650 | 437 |
| 516 | 20240909 | 112000 | 8147162000 | 43750 | 43750 | 43750 | 43650 | 649 |
| 517 | 20240909 | 111900 | 8118818750 | 43750 | 43700 | 43750 | 43650 | 102 |
| 518 | 20240909 | 111800 | 8114360100 | 43650 | 43750 | 43750 | 43650 | 1189 |
| 519 | 20240909 | 111700 | 8062392350 | 43750 | 43850 | 43850 | 43700 | 2521 |
| 520 | 20240909 | 111600 | 7951964050 | 43850 | 43750 | 43850 | 43750 | 715 |
| 521 | 20240909 | 111500 | 7920659550 | 43800 | 43700 | 43800 | 43700 | 654 |
| 522 | 20240909 | 111400 | 7892033100 | 43700 | 43650 | 43800 | 43650 | 471 |
| 523 | 20240909 | 111300 | 7871438750 | 43800 | 43800 | 43800 | 43650 | 1129 |
| 524 | 20240909 | 111200 | 7821993250 | 43800 | 43700 | 43800 | 43600 | 337 |
| 525 | 20240909 | 111100 | 7807264900 | 43600 | 43700 | 43750 | 43600 | 1278 |
| 526 | 20240909 | 111000 | 7751443450 | 43700 | 43800 | 43800 | 43700 | 815 |
| 527 | 20240909 | 110900 | 7715801600 | 43700 | 43700 | 43750 | 43650 | 859 |
| 528 | 20240909 | 110800 | 7678279400 | 43750 | 43700 | 43750 | 43650 | 527 |
| 529 | 20240909 | 110700 | 7655238050 | 43700 | 43600 | 43700 | 43500 | 1148 |
| 530 | 20240909 | 110600 | 7605154150 | 43600 | 43400 | 43600 | 43400 | 439 |
| 531 | 20240909 | 110500 | 7586053300 | 43400 | 43400 | 43400 | 43400 | 37 |
| 532 | 20240909 | 110400 | 7584447500 | 43350 | 43350 | 43400 | 43350 | 638 |
| 533 | 20240909 | 110300 | 7556788200 | 43350 | 43450 | 43450 | 43350 | 122 |
| 534 | 20240909 | 110200 | 7551488000 | 43450 | 43450 | 43450 | 43350 | 125 |
| 535 | 20240909 | 110100 | 7546057750 | 43450 | 43350 | 43500 | 43350 | 222 |
| 536 | 20240909 | 110000 | 7536418350 | 43350 | 43600 | 43600 | 43350 | 1261 |
| 537 | 20240909 | 105900 | 7481583400 | 43700 | 43650 | 43700 | 43600 | 455 |
| 538 | 20240909 | 105800 | 7461715750 | 43650 | 43650 | 43650 | 43500 | 728 |
| 539 | 20240909 | 105700 | 7429939850 | 43650 | 43500 | 43700 | 43450 | 334 |
| 540 | 20240909 | 105600 | 7415395650 | 43500 | 43700 | 43700 | 43500 | 1221 |
| 541 | 20240909 | 105500 | 7362187850 | 43700 | 43700 | 43700 | 43500 | 1913 |
| 542 | 20240909 | 105400 | 7278766500 | 43700 | 43650 | 43700 | 43600 | 318 |
| 543 | 20240909 | 105300 | 7264884400 | 43750 | 43700 | 43750 | 43600 | 338 |
| 544 | 20240909 | 105200 | 7250133600 | 43700 | 43600 | 43850 | 43550 | 5203 |
| 545 | 20240909 | 105100 | 7022903550 | 43600 | 43500 | 43600 | 43450 | 3514 |
| 546 | 20240909 | 105000 | 6869972900 | 43500 | 43400 | 43500 | 43400 | 1081 |
| 547 | 20240909 | 104900 | 6823015750 | 43400 | 43250 | 43400 | 43250 | 953 |
| 548 | 20240909 | 104800 | 6781697950 | 43250 | 43300 | 43300 | 43200 | 144 |
| 549 | 20240909 | 104700 | 6775467900 | 43300 | 43050 | 43300 | 43050 | 1259 |
| 550 | 20240909 | 104600 | 6721045250 | 43050 | 43050 | 43050 | 43050 | 11 |
| 551 | 20240909 | 104500 | 6720571700 | 43000 | 43000 | 43000 | 43000 | 80 |
| 552 | 20240909 | 104400 | 6717131700 | 43000 | 43150 | 43200 | 43000 | 238 |
| 553 | 20240909 | 104300 | 6706852850 | 43150 | 43200 | 43250 | 43150 | 581 |
| 554 | 20240909 | 104200 | 6681753950 | 43200 | 43200 | 43200 | 43150 | 328 |
| 555 | 20240909 | 104100 | 6667584400 | 43200 | 43150 | 43200 | 43150 | 267 |
| 556 | 20240909 | 104000 | 6656050500 | 43150 | 43000 | 43150 | 43000 | 1225 |
| 557 | 20240909 | 103900 | 6603274050 | 43050 | 42950 | 43050 | 42950 | 77 |
| 558 | 20240909 | 103800 | 6599966800 | 42950 | 43150 | 43150 | 42950 | 956 |
| 559 | 20240909 | 103700 | 6558815400 | 43150 | 43100 | 43150 | 43050 | 414 |
| 560 | 20240909 | 103600 | 6540971200 | 43100 | 43150 | 43150 | 43050 | 380 |
| 561 | 20240909 | 103500 | 6524587150 | 43150 | 43050 | 43150 | 43050 | 24 |
| 562 | 20240909 | 103400 | 6523552250 | 43150 | 43100 | 43200 | 43050 | 412 |
| 563 | 20240909 | 103300 | 6505778600 | 43100 | 43250 | 43250 | 43100 | 520 |
| 564 | 20240909 | 103200 | 6483342600 | 43200 | 43200 | 43200 | 43200 | 197 |
| 565 | 20240909 | 103100 | 6474832200 | 43200 | 43200 | 43200 | 43150 | 536 |
| 566 | 20240909 | 103000 | 6451678500 | 43250 | 43300 | 43350 | 43250 | 1364 |
| 567 | 20240909 | 102900 | 6392634600 | 43250 | 43200 | 43300 | 43200 | 962 |
| 568 | 20240909 | 102800 | 6351040350 | 43150 | 43150 | 43250 | 43150 | 306 |
| 569 | 20240909 | 102700 | 6337826400 | 43150 | 43300 | 43300 | 43150 | 70 |
| 570 | 20240909 | 102600 | 6334795550 | 43350 | 43350 | 43350 | 43350 | 428 |
| 571 | 20240909 | 102500 | 6316241750 | 43250 | 43300 | 43300 | 43200 | 934 |
| 572 | 20240909 | 102400 | 6275834750 | 43300 | 43250 | 43350 | 43250 | 397 |
| 573 | 20240909 | 102300 | 6258645650 | 43250 | 43200 | 43250 | 43150 | 536 |
| 574 | 20240909 | 102200 | 6235473150 | 43200 | 43100 | 43250 | 43100 | 529 |
| 575 | 20240909 | 102100 | 6212642600 | 43100 | 43100 | 43100 | 43050 | 162 |
| 576 | 20240909 | 102000 | 6205663150 | 43050 | 42900 | 43050 | 42850 | 275 |
| 577 | 20240909 | 101900 | 6193839450 | 42850 | 42900 | 42900 | 42800 | 274 |
| 578 | 20240909 | 101800 | 6182106500 | 43000 | 43000 | 43050 | 42950 | 683 |
| 579 | 20240909 | 101700 | 6152729600 | 43050 | 43050 | 43050 | 43050 | 553 |
| 580 | 20240909 | 101600 | 6128922950 | 43050 | 43150 | 43250 | 43050 | 1370 |
| 581 | 20240909 | 101500 | 6069825550 | 43150 | 43250 | 43250 | 43150 | 256 |
| 582 | 20240909 | 101400 | 6058767500 | 43300 | 43450 | 43450 | 43300 | 288 |
| 583 | 20240909 | 101300 | 6046284150 | 43300 | 43200 | 43500 | 43200 | 2279 |
| 584 | 20240909 | 101200 | 5947450800 | 43200 | 43150 | 43200 | 43100 | 57 |
| 585 | 20240909 | 101100 | 5944992850 | 43100 | 43100 | 43150 | 43100 | 163 |
| 586 | 20240909 | 101000 | 5937965150 | 43100 | 43100 | 43150 | 43100 | 326 |
| 587 | 20240909 | 100900 | 5923913550 | 43150 | 43150 | 43200 | 43150 | 874 |
| 588 | 20240909 | 100800 | 5886166150 | 43200 | 43250 | 43300 | 43200 | 1528 |
| 589 | 20240909 | 100700 | 5820067250 | 43300 | 43250 | 43300 | 43250 | 233 |
| 590 | 20240909 | 100600 | 5809982950 | 43250 | 43150 | 43300 | 43000 | 1589 |
| 591 | 20240909 | 100500 | 5741306450 | 43100 | 43100 | 43200 | 43050 | 975 |
| 592 | 20240909 | 100400 | 5699255500 | 43100 | 42900 | 43100 | 42900 | 806 |
| 593 | 20240909 | 100300 | 5664595350 | 42900 | 42800 | 42950 | 42800 | 401 |
| 594 | 20240909 | 100200 | 5647393950 | 42800 | 42700 | 42900 | 42700 | 226 |
| 595 | 20240909 | 100100 | 5637710000 | 42900 | 42800 | 42900 | 42600 | 1099 |
| 596 | 20240909 | 100000 | 5590633950 | 42800 | 42550 | 42800 | 42550 | 715 |
| 597 | 20240909 | 095900 | 5560062300 | 42550 | 42600 | 42650 | 42550 | 713 |
| 598 | 20240909 | 095800 | 5529699200 | 42600 | 42600 | 42700 | 42600 | 1212 |
| 599 | 20240909 | 095700 | 5478020400 | 42600 | 42700 | 42750 | 42600 | 1144 |
| 600 | 20240909 | 095600 | 5429181800 | 42700 | 42650 | 42700 | 42600 | 320 |
| 601 | 20240909 | 095500 | 5415536850 | 42700 | 42800 | 42850 | 42700 | 1204 |
| 602 | 20240909 | 095400 | 5363960700 | 42800 | 42800 | 42950 | 42700 | 490 |
| 603 | 20240909 | 095300 | 5342990600 | 42950 | 42900 | 43050 | 42700 | 1864 |
| 604 | 20240909 | 095200 | 5262935100 | 42850 | 42450 | 42850 | 42450 | 886 |
| 605 | 20240909 | 095100 | 5225039600 | 42450 | 42600 | 42650 | 42400 | 2312 |
| 606 | 20240909 | 095000 | 5126752700 | 42600 | 42650 | 42650 | 42600 | 626 |
| 607 | 20240909 | 094900 | 5100084350 | 42600 | 42650 | 42700 | 42600 | 617 |
| 608 | 20240909 | 094800 | 5073767400 | 42650 | 42650 | 42900 | 42650 | 671 |
| 609 | 20240909 | 094700 | 5045068850 | 42550 | 42600 | 42700 | 42500 | 843 |
| 610 | 20240909 | 094600 | 5009163050 | 42600 | 42800 | 42900 | 42600 | 2050 |
| 611 | 20240909 | 094500 | 4921415200 | 42750 | 42750 | 42800 | 42750 | 333 |
| 612 | 20240909 | 094400 | 4907178450 | 42750 | 42550 | 42800 | 42450 | 2079 |
| 613 | 20240909 | 094300 | 4818701800 | 42550 | 42750 | 42800 | 42550 | 1131 |
| 614 | 20240909 | 094200 | 4770439750 | 42750 | 42850 | 42950 | 42750 | 1062 |
| 615 | 20240909 | 094100 | 4724956600 | 42950 | 42950 | 43000 | 42800 | 1531 |
| 616 | 20240909 | 094000 | 4659143700 | 42950 | 42700 | 42950 | 42650 | 1169 |
| 617 | 20240909 | 093900 | 4609202950 | 42750 | 42600 | 42850 | 42600 | 1102 |
| 618 | 20240909 | 093800 | 4562118100 | 42550 | 42600 | 42650 | 42550 | 616 |
| 619 | 20240909 | 093700 | 4535877100 | 42600 | 42750 | 42800 | 42500 | 1989 |
| 620 | 20240909 | 093600 | 4451030450 | 42800 | 43050 | 43100 | 42800 | 1495 |
| 621 | 20240909 | 093500 | 4386892950 | 43000 | 43000 | 43000 | 42900 | 646 |
| 622 | 20240909 | 093400 | 4359150300 | 43000 | 42900 | 43150 | 42900 | 949 |
| 623 | 20240909 | 093300 | 4318352650 | 42900 | 43050 | 43150 | 42900 | 1496 |
| 624 | 20240909 | 093200 | 4254027200 | 43150 | 43300 | 43300 | 43000 | 1905 |
| 625 | 20240909 | 093100 | 4171815100 | 43250 | 43500 | 43600 | 43250 | 1286 |
| 626 | 20240909 | 093000 | 4115879500 | 43600 | 43350 | 43600 | 43200 | 1651 |
| 627 | 20240909 | 092900 | 4044236500 | 43300 | 43500 | 43550 | 43300 | 1049 |
| 628 | 20240909 | 092800 | 3998665450 | 43450 | 43250 | 43500 | 43200 | 889 |
| 629 | 20240909 | 092700 | 3960040400 | 43200 | 43250 | 43500 | 43150 | 1816 |
| 630 | 20240909 | 092600 | 3881147650 | 43400 | 43300 | 43450 | 43200 | 1644 |
| 631 | 20240909 | 092500 | 3809883650 | 43350 | 43250 | 43350 | 43250 | 768 |
| 632 | 20240909 | 092400 | 3776629550 | 43250 | 43400 | 43500 | 43100 | 1280 |
| 633 | 20240909 | 092300 | 3721030900 | 43400 | 43000 | 43500 | 43000 | 5659 |
| 634 | 20240909 | 092200 | 3475898550 | 43000 | 43100 | 43200 | 43000 | 2376 |
| 635 | 20240909 | 092100 | 3373628200 | 43150 | 43300 | 43350 | 43050 | 2220 |
| 636 | 20240909 | 092000 | 3277776750 | 43300 | 43200 | 43300 | 43050 | 2492 |
| 637 | 20240909 | 091900 | 3170260450 | 43150 | 43350 | 43400 | 43150 | 2239 |
| 638 | 20240909 | 091800 | 3073313050 | 43350 | 43050 | 43400 | 43050 | 2914 |
| 639 | 20240909 | 091700 | 2947332500 | 43100 | 43150 | 43150 | 43050 | 959 |
| 640 | 20240909 | 091600 | 2906022000 | 43150 | 43100 | 43300 | 43050 | 2857 |
| 641 | 20240909 | 091500 | 2782556150 | 43050 | 43200 | 43200 | 42900 | 3731 |
| 642 | 20240909 | 091400 | 2621790350 | 43100 | 43150 | 43350 | 43000 | 4790 |
| 643 | 20240909 | 091300 | 2414558800 | 43150 | 42550 | 43150 | 42450 | 4283 |
| 644 | 20240909 | 091200 | 2231072650 | 42550 | 42650 | 42750 | 42450 | 1816 |
| 645 | 20240909 | 091100 | 2153638300 | 42700 | 42600 | 42800 | 42450 | 3214 |
| 646 | 20240909 | 091000 | 2016584950 | 42600 | 42700 | 42850 | 42600 | 3025 |
| 647 | 20240909 | 090900 | 1887409750 | 42650 | 42500 | 42750 | 42450 | 5928 |
| 648 | 20240909 | 090800 | 1635088700 | 42500 | 42250 | 42550 | 42150 | 4897 |
| 649 | 20240909 | 090700 | 1427706650 | 42150 | 42200 | 42500 | 42000 | 2888 |
| 650 | 20240909 | 090600 | 1305524750 | 42050 | 41650 | 42300 | 41550 | 7408 |
| 651 | 20240909 | 090500 | 994177750 | 41650 | 41500 | 41850 | 41500 | 3544 |
| 652 | 20240909 | 090400 | 846359500 | 41600 | 41250 | 41650 | 41100 | 5858 |
| 653 | 20240909 | 090300 | 603499850 | 41350 | 41350 | 41500 | 41200 | 3329 |
| 654 | 20240909 | 090200 | 465835900 | 41300 | 41500 | 41650 | 41300 | 3144 |
| 655 | 20240909 | 090100 | 335431900 | 41500 | 41750 | 41800 | 41450 | 2550 |
| 656 | 20240909 | 090000 | 229193200 | 41600 | 41950 | 41950 | 41600 | 5477 |