36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 202500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 4495 |
| 3 | 20240909 | 202400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240909 | 202300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240909 | 202200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240909 | 202100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240909 | 202000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240909 | 201900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240909 | 201800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240909 | 201700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240909 | 201600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240909 | 201500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240909 | 201400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240909 | 201300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240909 | 201200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240909 | 201100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240909 | 201000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240909 | 200900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240909 | 200800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240909 | 200700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240909 | 200600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240909 | 200500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240909 | 200400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240909 | 200300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240909 | 200200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240909 | 200100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240909 | 200000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240909 | 195900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240909 | 195800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240909 | 195700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240909 | 195600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240909 | 195500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 4495 |
| 33 | 20240909 | 195400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240909 | 195300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240909 | 195200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240909 | 195100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240909 | 195000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240909 | 194900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240909 | 194800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240909 | 194700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240909 | 194600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240909 | 194500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240909 | 194400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240909 | 194300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240909 | 194200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240909 | 194100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240909 | 194000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240909 | 193900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240909 | 193800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240909 | 193700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240909 | 193600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240909 | 193500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240909 | 193400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240909 | 193300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240909 | 193200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240909 | 193100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240909 | 193000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240909 | 192900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240909 | 192800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240909 | 192700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240909 | 192600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240909 | 192500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 4495 |
| 63 | 20240909 | 192400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240909 | 192300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240909 | 192200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240909 | 192100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240909 | 192000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240909 | 191900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240909 | 191800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240909 | 191700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240909 | 191600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240909 | 191500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240909 | 191400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240909 | 191300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240909 | 191200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240909 | 191100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240909 | 191000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240909 | 190900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240909 | 190800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240909 | 190700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240909 | 190600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240909 | 190500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240909 | 190400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240909 | 190300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240909 | 190200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240909 | 190100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240909 | 190000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240909 | 185900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240909 | 185800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240909 | 185700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240909 | 185600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240909 | 185500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 4495 |
| 93 | 20240909 | 185400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240909 | 185300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240909 | 185200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240909 | 185100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240909 | 185000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240909 | 184900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240909 | 184800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240909 | 184700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240909 | 184600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240909 | 184500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240909 | 184400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240909 | 184300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240909 | 184200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240909 | 184100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240909 | 184000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240909 | 183900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240909 | 183800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240909 | 183700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240909 | 183600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240909 | 183500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240909 | 183400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240909 | 183300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240909 | 183200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240909 | 183100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240909 | 183000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240909 | 182900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240909 | 182800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240909 | 182700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240909 | 182600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240909 | 182500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 4495 |
| 123 | 20240909 | 182400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240909 | 182300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240909 | 182200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240909 | 182100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240909 | 182000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240909 | 181900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240909 | 181800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240909 | 181700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240909 | 181600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240909 | 181500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240909 | 181400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240909 | 181300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240909 | 181200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240909 | 181100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240909 | 181000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240909 | 180900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240909 | 180800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240909 | 180700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240909 | 180600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240909 | 180500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240909 | 180400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240909 | 180300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240909 | 180200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240909 | 180100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240909 | 180000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240909 | 175900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240909 | 175800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240909 | 175700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240909 | 175600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240909 | 175500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 4495 |
| 153 | 20240909 | 175400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240909 | 175300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240909 | 175200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240909 | 175100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240909 | 175000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240909 | 174900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240909 | 174800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240909 | 174700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240909 | 174600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240909 | 174500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240909 | 174400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240909 | 174300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240909 | 174200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240909 | 174100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240909 | 174000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240909 | 173900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240909 | 173800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240909 | 173700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240909 | 173600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240909 | 173500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240909 | 173400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240909 | 173300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240909 | 173200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240909 | 173100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240909 | 173000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240909 | 172900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240909 | 172800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240909 | 172700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240909 | 172600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240909 | 172500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 4495 |
| 183 | 20240909 | 172400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240909 | 172300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240909 | 172200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240909 | 172100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240909 | 172000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240909 | 171900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240909 | 171800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240909 | 171700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240909 | 171600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240909 | 171500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240909 | 171400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240909 | 171300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240909 | 171200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240909 | 171100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240909 | 171000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240909 | 170900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240909 | 170800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240909 | 170700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240909 | 170600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240909 | 170500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240909 | 170400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240909 | 170300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240909 | 170200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240909 | 170100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240909 | 170000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240909 | 165900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240909 | 165800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240909 | 165700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240909 | 165600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240909 | 165500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 4495 |
| 213 | 20240909 | 165400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240909 | 165300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240909 | 165200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240909 | 165100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240909 | 165000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240909 | 164900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240909 | 164800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240909 | 164700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240909 | 164600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240909 | 164500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240909 | 164400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20240909 | 164300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20240909 | 164200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20240909 | 164100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240909 | 164000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240909 | 163900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240909 | 163800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20240909 | 163700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20240909 | 163600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20240909 | 163500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20240909 | 163400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20240909 | 163300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20240909 | 163200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20240909 | 163100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20240909 | 163000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20240909 | 162900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20240909 | 162800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20240909 | 162700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20240909 | 162600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20240909 | 162500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 4495 |
| 243 | 20240909 | 162400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20240909 | 162300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20240909 | 162200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20240909 | 162100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20240909 | 162000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20240909 | 161900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20240909 | 161800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20240909 | 161700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20240909 | 161600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20240909 | 161500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20240909 | 161400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20240909 | 161300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20240909 | 161200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20240909 | 161100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20240909 | 161000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20240909 | 160900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20240909 | 160800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20240909 | 160700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20240909 | 160600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20240909 | 160500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20240909 | 160400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20240909 | 160300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20240909 | 160200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20240909 | 160100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20240909 | 160000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20240909 | 155900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20240909 | 155800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20240909 | 155700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20240909 | 155600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20240909 | 155500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 4495 |
| 273 | 20240909 | 155400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20240909 | 155300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20240909 | 155200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20240909 | 155100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20240909 | 155000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20240909 | 154900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20240909 | 154800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20240909 | 154700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20240909 | 154600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20240909 | 154500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20240909 | 154400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20240909 | 154300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20240909 | 154200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20240909 | 154100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20240909 | 154000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20240909 | 153900 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20240909 | 153800 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20240909 | 153700 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20240909 | 153600 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20240909 | 153500 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 293 | 20240909 | 153400 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20240909 | 153300 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 295 | 20240909 | 153200 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 296 | 20240909 | 153100 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 297 | 20240909 | 153000 | 5014325450 | 21750 | 21750 | 21750 | 21750 | 4495 |
| 298 | 20240909 | 152900 | 4916559200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 299 | 20240909 | 152800 | 4916559200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 300 | 20240909 | 152700 | 4916559200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 301 | 20240909 | 152600 | 4916559200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 302 | 20240909 | 152500 | 4916559200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 303 | 20240909 | 152400 | 4916559200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 304 | 20240909 | 152300 | 4916559200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 305 | 20240909 | 152200 | 4916559200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 306 | 20240909 | 152100 | 4916559200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 307 | 20240909 | 152000 | 4916559200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 308 | 20240909 | 151900 | 4916559200 | 21650 | 21700 | 21700 | 21650 | 245 |
| 309 | 20240909 | 151800 | 4911251600 | 21600 | 21650 | 21650 | 21600 | 1679 |
| 310 | 20240909 | 151700 | 4874968950 | 21700 | 21700 | 21700 | 21600 | 562 |
| 311 | 20240909 | 151600 | 4862800250 | 21650 | 21700 | 21700 | 21650 | 73 |
| 312 | 20240909 | 151500 | 4861218300 | 21700 | 21700 | 21700 | 21700 | 128 |
| 313 | 20240909 | 151400 | 4858440700 | 21700 | 21650 | 21700 | 21650 | 203 |
| 314 | 20240909 | 151300 | 4854039100 | 21650 | 21650 | 21700 | 21600 | 817 |
| 315 | 20240909 | 151200 | 4836351300 | 21700 | 21700 | 21700 | 21650 | 116 |
| 316 | 20240909 | 151100 | 4833836750 | 21700 | 21650 | 21700 | 21650 | 62 |
| 317 | 20240909 | 151000 | 4832492900 | 21600 | 21700 | 21700 | 21600 | 96 |
| 318 | 20240909 | 150900 | 4830412400 | 21650 | 21700 | 21750 | 21600 | 1504 |
| 319 | 20240909 | 150800 | 4797774950 | 21700 | 21650 | 21700 | 21600 | 1314 |
| 320 | 20240909 | 150700 | 4769276550 | 21650 | 21700 | 21700 | 21650 | 587 |
| 321 | 20240909 | 150600 | 4756560500 | 21700 | 21700 | 21700 | 21700 | 95 |
| 322 | 20240909 | 150500 | 4754499000 | 21700 | 21750 | 21750 | 21650 | 177 |
| 323 | 20240909 | 150400 | 4750655200 | 21750 | 21700 | 21750 | 21700 | 187 |
| 324 | 20240909 | 150300 | 4746593750 | 21700 | 21700 | 21700 | 21700 | 301 |
| 325 | 20240909 | 150200 | 4740062050 | 21700 | 21700 | 21700 | 21600 | 266 |
| 326 | 20240909 | 150100 | 4734302250 | 21700 | 21650 | 21700 | 21650 | 408 |
| 327 | 20240909 | 150000 | 4725467400 | 21650 | 21600 | 21650 | 21600 | 250 |
| 328 | 20240909 | 145900 | 4720060600 | 21650 | 21650 | 21650 | 21600 | 420 |
| 329 | 20240909 | 145800 | 4710985450 | 21600 | 21700 | 21700 | 21600 | 501 |
| 330 | 20240909 | 145700 | 4700152050 | 21700 | 21650 | 21700 | 21600 | 189 |
| 331 | 20240909 | 145600 | 4696063300 | 21650 | 21650 | 21700 | 21600 | 376 |
| 332 | 20240909 | 145500 | 4687925500 | 21700 | 21650 | 21700 | 21600 | 356 |
| 333 | 20240909 | 145400 | 4680213850 | 21700 | 21600 | 21700 | 21600 | 320 |
| 334 | 20240909 | 145300 | 4673286000 | 21650 | 21650 | 21650 | 21600 | 370 |
| 335 | 20240909 | 145200 | 4665284350 | 21600 | 21650 | 21700 | 21600 | 268 |
| 336 | 20240909 | 145100 | 4659481050 | 21650 | 21650 | 21650 | 21600 | 303 |
| 337 | 20240909 | 145000 | 4652932100 | 21650 | 21600 | 21650 | 21600 | 383 |
| 338 | 20240909 | 144900 | 4644652050 | 21650 | 21650 | 21650 | 21600 | 399 |
| 339 | 20240909 | 144800 | 4636021550 | 21600 | 21650 | 21700 | 21600 | 570 |
| 340 | 20240909 | 144700 | 4623690650 | 21700 | 21700 | 21700 | 21650 | 388 |
| 341 | 20240909 | 144600 | 4615284050 | 21700 | 21700 | 21700 | 21650 | 309 |
| 342 | 20240909 | 144500 | 4608589150 | 21700 | 21750 | 21750 | 21650 | 233 |
| 343 | 20240909 | 144400 | 4603535750 | 21700 | 21650 | 21750 | 21650 | 268 |
| 344 | 20240909 | 144300 | 4597725400 | 21750 | 21650 | 21750 | 21650 | 384 |
| 345 | 20240909 | 144200 | 4589395350 | 21750 | 21700 | 21750 | 21650 | 1188 |
| 346 | 20240909 | 144100 | 4563573300 | 21750 | 21750 | 21750 | 21700 | 314 |
| 347 | 20240909 | 144000 | 4556754850 | 21700 | 21700 | 21750 | 21700 | 474 |
| 348 | 20240909 | 143900 | 4546467250 | 21750 | 21700 | 21750 | 21650 | 583 |
| 349 | 20240909 | 143800 | 4533818250 | 21650 | 21700 | 21700 | 21650 | 332 |
| 350 | 20240909 | 143700 | 4526623450 | 21700 | 21700 | 21700 | 21650 | 317 |
| 351 | 20240909 | 143600 | 4519752250 | 21650 | 21700 | 21700 | 21650 | 478 |
| 352 | 20240909 | 143500 | 4509394350 | 21650 | 21750 | 21750 | 21650 | 354 |
| 353 | 20240909 | 143400 | 4501723100 | 21750 | 21700 | 21750 | 21650 | 347 |
| 354 | 20240909 | 143300 | 4494206400 | 21700 | 21750 | 21750 | 21650 | 398 |
| 355 | 20240909 | 143200 | 4485576650 | 21750 | 21700 | 21750 | 21650 | 410 |
| 356 | 20240909 | 143100 | 4476684350 | 21750 | 21650 | 21750 | 21650 | 279 |
| 357 | 20240909 | 143000 | 4470634550 | 21700 | 21750 | 21750 | 21650 | 392 |
| 358 | 20240909 | 142900 | 4462135850 | 21750 | 21650 | 21750 | 21650 | 297 |
| 359 | 20240909 | 142800 | 4455690600 | 21700 | 21700 | 21750 | 21650 | 329 |
| 360 | 20240909 | 142700 | 4448552050 | 21750 | 21750 | 21750 | 21650 | 400 |
| 361 | 20240909 | 142600 | 4439873650 | 21750 | 21700 | 21750 | 21650 | 365 |
| 362 | 20240909 | 142500 | 4431957100 | 21650 | 21700 | 21700 | 21650 | 242 |
| 363 | 20240909 | 142400 | 4426710100 | 21650 | 21700 | 21750 | 21600 | 481 |
| 364 | 20240909 | 142300 | 4416294150 | 21700 | 21700 | 21750 | 21650 | 284 |
| 365 | 20240909 | 142200 | 4410141500 | 21700 | 21650 | 21750 | 21650 | 292 |
| 366 | 20240909 | 142100 | 4403811300 | 21750 | 21750 | 21750 | 21650 | 569 |
| 367 | 20240909 | 142000 | 4391481250 | 21700 | 21750 | 21750 | 21650 | 355 |
| 368 | 20240909 | 141900 | 4383788800 | 21700 | 21650 | 21750 | 21650 | 412 |
| 369 | 20240909 | 141800 | 4374860950 | 21650 | 21700 | 21700 | 21650 | 391 |
| 370 | 20240909 | 141700 | 4366391300 | 21700 | 21700 | 21750 | 21650 | 257 |
| 371 | 20240909 | 141600 | 4360814550 | 21700 | 21700 | 21700 | 21650 | 496 |
| 372 | 20240909 | 141500 | 4350070050 | 21700 | 21700 | 21700 | 21650 | 301 |
| 373 | 20240909 | 141400 | 4343550400 | 21700 | 21700 | 21750 | 21600 | 197 |
| 374 | 20240909 | 141300 | 4339284100 | 21650 | 21700 | 21750 | 21650 | 415 |
| 375 | 20240909 | 141200 | 4330294600 | 21700 | 21650 | 21700 | 21650 | 323 |
| 376 | 20240909 | 141100 | 4323297450 | 21700 | 21650 | 21700 | 21600 | 250 |
| 377 | 20240909 | 141000 | 4317881200 | 21600 | 21750 | 21750 | 21600 | 407 |
| 378 | 20240909 | 140900 | 4309062600 | 21700 | 21650 | 21700 | 21600 | 409 |
| 379 | 20240909 | 140800 | 4300194200 | 21650 | 21700 | 21700 | 21650 | 380 |
| 380 | 20240909 | 140700 | 4291964400 | 21700 | 21700 | 21700 | 21650 | 397 |
| 381 | 20240909 | 140600 | 4283362850 | 21700 | 21650 | 21700 | 21650 | 323 |
| 382 | 20240909 | 140500 | 4276367100 | 21650 | 21700 | 21700 | 21600 | 410 |
| 383 | 20240909 | 140400 | 4267490900 | 21700 | 21650 | 21700 | 21600 | 255 |
| 384 | 20240909 | 140300 | 4261973400 | 21650 | 21700 | 21700 | 21650 | 296 |
| 385 | 20240909 | 140200 | 4255560900 | 21700 | 21700 | 21700 | 21600 | 433 |
| 386 | 20240909 | 140100 | 4246186650 | 21700 | 21700 | 21700 | 21600 | 240 |
| 387 | 20240909 | 140000 | 4240993050 | 21700 | 21700 | 21700 | 21600 | 612 |
| 388 | 20240909 | 135900 | 4227743250 | 21700 | 21600 | 21700 | 21600 | 380 |
| 389 | 20240909 | 135800 | 4219518800 | 21650 | 21750 | 21750 | 21650 | 1076 |
| 390 | 20240909 | 135700 | 4196205350 | 21750 | 21750 | 21750 | 21700 | 327 |
| 391 | 20240909 | 135600 | 4189105500 | 21750 | 21800 | 21800 | 21700 | 284 |
| 392 | 20240909 | 135500 | 4182929750 | 21800 | 21700 | 21800 | 21700 | 368 |
| 393 | 20240909 | 135400 | 4174926450 | 21750 | 21700 | 21800 | 21700 | 313 |
| 394 | 20240909 | 135300 | 4168127800 | 21750 | 21800 | 21800 | 21700 | 243 |
| 395 | 20240909 | 135200 | 4162841700 | 21800 | 21800 | 21850 | 21750 | 260 |
| 396 | 20240909 | 135100 | 4157179950 | 21750 | 21800 | 21800 | 21750 | 280 |
| 397 | 20240909 | 135000 | 4151085750 | 21800 | 21850 | 21850 | 21750 | 354 |
| 398 | 20240909 | 134900 | 4143367650 | 21850 | 21850 | 21850 | 21750 | 305 |
| 399 | 20240909 | 134800 | 4136718250 | 21850 | 21800 | 21850 | 21750 | 789 |
| 400 | 20240909 | 134700 | 4119502050 | 21800 | 21700 | 21850 | 21700 | 1970 |
| 401 | 20240909 | 134600 | 4076568250 | 21800 | 21750 | 21800 | 21700 | 278 |
| 402 | 20240909 | 134500 | 4070524100 | 21800 | 21650 | 21800 | 21650 | 473 |
| 403 | 20240909 | 134400 | 4060231250 | 21750 | 21750 | 21750 | 21650 | 1216 |
| 404 | 20240909 | 134300 | 4033813650 | 21750 | 21750 | 21750 | 21700 | 147 |
| 405 | 20240909 | 134200 | 4030620450 | 21650 | 21750 | 21800 | 21650 | 485 |
| 406 | 20240909 | 134100 | 4020093400 | 21750 | 21650 | 21750 | 21650 | 792 |
| 407 | 20240909 | 134000 | 4002895800 | 21650 | 21700 | 21700 | 21600 | 327 |
| 408 | 20240909 | 133900 | 3995823700 | 21700 | 21750 | 21750 | 21600 | 207 |
| 409 | 20240909 | 133800 | 3991341650 | 21700 | 21700 | 21700 | 21600 | 393 |
| 410 | 20240909 | 133700 | 3982837750 | 21700 | 21700 | 21700 | 21600 | 343 |
| 411 | 20240909 | 133600 | 3975402350 | 21700 | 21750 | 21750 | 21650 | 339 |
| 412 | 20240909 | 133500 | 3968055150 | 21700 | 21700 | 21750 | 21650 | 562 |
| 413 | 20240909 | 133400 | 3955857100 | 21650 | 21700 | 21700 | 21650 | 560 |
| 414 | 20240909 | 133300 | 3943722950 | 21700 | 21650 | 21700 | 21600 | 234 |
| 415 | 20240909 | 133200 | 3938662800 | 21600 | 21650 | 21700 | 21600 | 562 |
| 416 | 20240909 | 133100 | 3926498800 | 21650 | 21700 | 21750 | 21650 | 311 |
| 417 | 20240909 | 133000 | 3919749950 | 21700 | 21750 | 21750 | 21700 | 354 |
| 418 | 20240909 | 132900 | 3912064150 | 21750 | 21700 | 21750 | 21700 | 221 |
| 419 | 20240909 | 132800 | 3907264100 | 21750 | 21700 | 21750 | 21650 | 398 |
| 420 | 20240909 | 132700 | 3898632900 | 21700 | 21750 | 21800 | 21700 | 463 |
| 421 | 20240909 | 132600 | 3888568300 | 21750 | 21750 | 21850 | 21750 | 1411 |
| 422 | 20240909 | 132500 | 3857820700 | 21800 | 21700 | 21800 | 21650 | 4349 |
| 423 | 20240909 | 132400 | 3763319100 | 21650 | 21650 | 21700 | 21650 | 433 |
| 424 | 20240909 | 132300 | 3753939050 | 21700 | 21700 | 21700 | 21650 | 260 |
| 425 | 20240909 | 132200 | 3748307600 | 21700 | 21650 | 21700 | 21650 | 673 |
| 426 | 20240909 | 132100 | 3733732950 | 21650 | 21600 | 21650 | 21600 | 282 |
| 427 | 20240909 | 132000 | 3727637000 | 21700 | 21650 | 21700 | 21600 | 1705 |
| 428 | 20240909 | 131900 | 3690740150 | 21650 | 21600 | 21650 | 21600 | 286 |
| 429 | 20240909 | 131800 | 3684558550 | 21600 | 21650 | 21700 | 21550 | 656 |
| 430 | 20240909 | 131700 | 3670370450 | 21700 | 21500 | 21700 | 21500 | 1814 |
| 431 | 20240909 | 131600 | 3631127200 | 21550 | 21500 | 21600 | 21450 | 1348 |
| 432 | 20240909 | 131500 | 3602108850 | 21500 | 21400 | 21500 | 21400 | 1287 |
| 433 | 20240909 | 131400 | 3574524050 | 21400 | 21400 | 21500 | 21350 | 3288 |
| 434 | 20240909 | 131300 | 3504053800 | 21400 | 21350 | 21400 | 21300 | 1044 |
| 435 | 20240909 | 131200 | 3481796600 | 21350 | 21350 | 21350 | 21300 | 169 |
| 436 | 20240909 | 131100 | 3478194750 | 21350 | 21300 | 21350 | 21300 | 1322 |
| 437 | 20240909 | 131000 | 3449993750 | 21300 | 21300 | 21350 | 21300 | 344 |
| 438 | 20240909 | 130900 | 3442665300 | 21300 | 21350 | 21350 | 21300 | 146 |
| 439 | 20240909 | 130800 | 3439555000 | 21350 | 21350 | 21350 | 21300 | 264 |
| 440 | 20240909 | 130700 | 3433930000 | 21350 | 21350 | 21350 | 21300 | 318 |
| 441 | 20240909 | 130600 | 3427151200 | 21300 | 21300 | 21350 | 21300 | 171 |
| 442 | 20240909 | 130500 | 3423507950 | 21300 | 21350 | 21350 | 21300 | 232 |
| 443 | 20240909 | 130400 | 3418565850 | 21300 | 21300 | 21350 | 21300 | 135 |
| 444 | 20240909 | 130300 | 3415690100 | 21300 | 21300 | 21350 | 21300 | 192 |
| 445 | 20240909 | 130200 | 3411599900 | 21300 | 21350 | 21350 | 21300 | 316 |
| 446 | 20240909 | 130100 | 3404864050 | 21350 | 21350 | 21350 | 21300 | 125 |
| 447 | 20240909 | 130000 | 3402197400 | 21300 | 21300 | 21350 | 21300 | 252 |
| 448 | 20240909 | 125900 | 3396829750 | 21300 | 21350 | 21350 | 21300 | 356 |
| 449 | 20240909 | 125800 | 3389243850 | 21350 | 21300 | 21350 | 21300 | 125 |
| 450 | 20240909 | 125700 | 3386581200 | 21350 | 21350 | 21350 | 21300 | 238 |
| 451 | 20240909 | 125600 | 3381508650 | 21350 | 21300 | 21350 | 21300 | 195 |
| 452 | 20240909 | 125500 | 3377355000 | 21300 | 21300 | 21350 | 21300 | 311 |
| 453 | 20240909 | 125400 | 3370730650 | 21300 | 21350 | 21350 | 21300 | 247 |
| 454 | 20240909 | 125300 | 3365469500 | 21350 | 21350 | 21350 | 21300 | 209 |
| 455 | 20240909 | 125200 | 3361017400 | 21350 | 21300 | 21350 | 21300 | 219 |
| 456 | 20240909 | 125100 | 3356349750 | 21350 | 21350 | 21350 | 21300 | 494 |
| 457 | 20240909 | 125000 | 3345812550 | 21300 | 21300 | 21300 | 21300 | 254 |
| 458 | 20240909 | 124900 | 3340402350 | 21300 | 21350 | 21350 | 21300 | 298 |
| 459 | 20240909 | 124800 | 3334046150 | 21350 | 21400 | 21400 | 21350 | 228 |
| 460 | 20240909 | 124700 | 3329178300 | 21350 | 21300 | 21350 | 21300 | 926 |
| 461 | 20240909 | 124600 | 3309418300 | 21350 | 21300 | 21350 | 21300 | 227 |
| 462 | 20240909 | 124500 | 3304583100 | 21300 | 21300 | 21350 | 21300 | 135 |
| 463 | 20240909 | 124400 | 3301707550 | 21300 | 21350 | 21350 | 21300 | 564 |
| 464 | 20240909 | 124300 | 3289676400 | 21300 | 21300 | 21350 | 21300 | 210 |
| 465 | 20240909 | 124200 | 3285203250 | 21300 | 21300 | 21350 | 21300 | 339 |
| 466 | 20240909 | 124100 | 3277982450 | 21300 | 21300 | 21300 | 21300 | 324 |
| 467 | 20240909 | 124000 | 3271081250 | 21250 | 21250 | 21300 | 21250 | 243 |
| 468 | 20240909 | 123900 | 3265916450 | 21250 | 21300 | 21300 | 21250 | 378 |
| 469 | 20240909 | 123800 | 3257883600 | 21300 | 21250 | 21300 | 21250 | 73 |
| 470 | 20240909 | 123700 | 3256330250 | 21200 | 21250 | 21300 | 21200 | 496 |
| 471 | 20240909 | 123600 | 3245793850 | 21250 | 21250 | 21250 | 21250 | 299 |
| 472 | 20240909 | 123500 | 3239440100 | 21250 | 21250 | 21250 | 21250 | 116 |
| 473 | 20240909 | 123400 | 3236975100 | 21250 | 21250 | 21300 | 21250 | 214 |
| 474 | 20240909 | 123300 | 3232427550 | 21250 | 21250 | 21250 | 21250 | 341 |
| 475 | 20240909 | 123200 | 3225181300 | 21250 | 21200 | 21250 | 21200 | 117 |
| 476 | 20240909 | 123100 | 3222696050 | 21250 | 21250 | 21300 | 21200 | 375 |
| 477 | 20240909 | 123000 | 3214728500 | 21250 | 21250 | 21250 | 21200 | 249 |
| 478 | 20240909 | 122900 | 3209438050 | 21250 | 21250 | 21300 | 21250 | 232 |
| 479 | 20240909 | 122800 | 3204506050 | 21250 | 21250 | 21250 | 21200 | 863 |
| 480 | 20240909 | 122700 | 3186171700 | 21250 | 21300 | 21300 | 21200 | 2711 |
| 481 | 20240909 | 122600 | 3128566200 | 21300 | 21250 | 21300 | 21250 | 291 |
| 482 | 20240909 | 122500 | 3122381900 | 21250 | 21250 | 21300 | 21250 | 102 |
| 483 | 20240909 | 122400 | 3120214350 | 21250 | 21250 | 21300 | 21250 | 238 |
| 484 | 20240909 | 122300 | 3115156750 | 21250 | 21300 | 21350 | 21250 | 401 |
| 485 | 20240909 | 122200 | 3106620200 | 21300 | 21300 | 21350 | 21300 | 630 |
| 486 | 20240909 | 122100 | 3093201150 | 21300 | 21350 | 21400 | 21300 | 191 |
| 487 | 20240909 | 122000 | 3089128750 | 21350 | 21350 | 21350 | 21300 | 484 |
| 488 | 20240909 | 121900 | 3078801950 | 21400 | 21300 | 21400 | 21300 | 128 |
| 489 | 20240909 | 121800 | 3076072100 | 21350 | 21300 | 21400 | 21300 | 414 |
| 490 | 20240909 | 121700 | 3067246750 | 21300 | 21250 | 21350 | 21250 | 414 |
| 491 | 20240909 | 121600 | 3058429150 | 21300 | 21300 | 21300 | 21250 | 209 |
| 492 | 20240909 | 121500 | 3053984800 | 21300 | 21350 | 21350 | 21250 | 509 |
| 493 | 20240909 | 121400 | 3043147550 | 21300 | 21300 | 21300 | 21250 | 400 |
| 494 | 20240909 | 121300 | 3034628800 | 21300 | 21300 | 21300 | 21250 | 603 |
| 495 | 20240909 | 121200 | 3021813600 | 21300 | 21300 | 21300 | 21250 | 635 |
| 496 | 20240909 | 121100 | 3008291000 | 21350 | 21400 | 21400 | 21300 | 3845 |
| 497 | 20240909 | 121000 | 2926328550 | 21350 | 21400 | 21400 | 21350 | 155 |
| 498 | 20240909 | 120900 | 2923012900 | 21400 | 21400 | 21400 | 21350 | 344 |
| 499 | 20240909 | 120800 | 2915654000 | 21350 | 21400 | 21400 | 21350 | 310 |
| 500 | 20240909 | 120700 | 2909035400 | 21350 | 21400 | 21400 | 21350 | 1132 |
| 501 | 20240909 | 120600 | 2884813100 | 21400 | 21450 | 21450 | 21400 | 77 |
| 502 | 20240909 | 120500 | 2883164750 | 21400 | 21450 | 21450 | 21400 | 1827 |
| 503 | 20240909 | 120400 | 2843986400 | 21450 | 21500 | 21500 | 21450 | 859 |
| 504 | 20240909 | 120300 | 2825524850 | 21450 | 21450 | 21500 | 21450 | 184 |
| 505 | 20240909 | 120200 | 2821574950 | 21450 | 21450 | 21500 | 21450 | 538 |
| 506 | 20240909 | 120100 | 2810034800 | 21450 | 21450 | 21500 | 21450 | 155 |
| 507 | 20240909 | 120000 | 2806709950 | 21500 | 21450 | 21500 | 21450 | 194 |
| 508 | 20240909 | 115900 | 2802548600 | 21450 | 21450 | 21500 | 21400 | 677 |
| 509 | 20240909 | 115800 | 2788024500 | 21500 | 21450 | 21500 | 21450 | 203 |
| 510 | 20240909 | 115700 | 2783669900 | 21450 | 21450 | 21500 | 21450 | 222 |
| 511 | 20240909 | 115600 | 2778907950 | 21450 | 21450 | 21500 | 21400 | 377 |
| 512 | 20240909 | 115500 | 2770823900 | 21450 | 21450 | 21450 | 21400 | 471 |
| 513 | 20240909 | 115400 | 2760722250 | 21450 | 21500 | 21500 | 21400 | 777 |
| 514 | 20240909 | 115300 | 2744057050 | 21400 | 21450 | 21500 | 21400 | 132 |
| 515 | 20240909 | 115200 | 2741226250 | 21450 | 21400 | 21500 | 21400 | 438 |
| 516 | 20240909 | 115100 | 2731832450 | 21450 | 21400 | 21500 | 21400 | 406 |
| 517 | 20240909 | 115000 | 2723123050 | 21450 | 21450 | 21500 | 21450 | 27 |
| 518 | 20240909 | 114900 | 2722543850 | 21400 | 21400 | 21450 | 21400 | 1495 |
| 519 | 20240909 | 114800 | 2690482250 | 21400 | 21500 | 21500 | 21400 | 324 |
| 520 | 20240909 | 114700 | 2683534550 | 21500 | 21450 | 21500 | 21450 | 440 |
| 521 | 20240909 | 114600 | 2674087950 | 21450 | 21500 | 21500 | 21450 | 279 |
| 522 | 20240909 | 114500 | 2668101550 | 21500 | 21450 | 21550 | 21450 | 332 |
| 523 | 20240909 | 114400 | 2660968950 | 21450 | 21450 | 21450 | 21450 | 173 |
| 524 | 20240909 | 114300 | 2657258100 | 21500 | 21450 | 21500 | 21450 | 370 |
| 525 | 20240909 | 114200 | 2649321500 | 21450 | 21450 | 21500 | 21450 | 149 |
| 526 | 20240909 | 114100 | 2646125200 | 21450 | 21450 | 21450 | 21400 | 495 |
| 527 | 20240909 | 114000 | 2635509700 | 21500 | 21450 | 21500 | 21400 | 227 |
| 528 | 20240909 | 113900 | 2630640650 | 21450 | 21450 | 21450 | 21450 | 125 |
| 529 | 20240909 | 113800 | 2627959400 | 21450 | 21450 | 21500 | 21450 | 199 |
| 530 | 20240909 | 113700 | 2623682500 | 21450 | 21500 | 21500 | 21450 | 225 |
| 531 | 20240909 | 113600 | 2618849300 | 21500 | 21500 | 21500 | 21450 | 453 |
| 532 | 20240909 | 113500 | 2609116150 | 21500 | 21500 | 21500 | 21450 | 242 |
| 533 | 20240909 | 113400 | 2603919200 | 21500 | 21500 | 21500 | 21500 | 160 |
| 534 | 20240909 | 113300 | 2600479200 | 21500 | 21550 | 21550 | 21500 | 180 |
| 535 | 20240909 | 113200 | 2596604800 | 21550 | 21500 | 21550 | 21500 | 500 |
| 536 | 20240909 | 113100 | 2585837950 | 21500 | 21500 | 21550 | 21500 | 208 |
| 537 | 20240909 | 113000 | 2581365900 | 21500 | 21500 | 21550 | 21450 | 432 |
| 538 | 20240909 | 112900 | 2572079100 | 21500 | 21550 | 21550 | 21500 | 396 |
| 539 | 20240909 | 112800 | 2563548750 | 21550 | 21550 | 21600 | 21550 | 227 |
| 540 | 20240909 | 112700 | 2558654700 | 21600 | 21550 | 21600 | 21550 | 132 |
| 541 | 20240909 | 112600 | 2555810050 | 21500 | 21500 | 21550 | 21500 | 241 |
| 542 | 20240909 | 112500 | 2550628450 | 21500 | 21550 | 21600 | 21500 | 1567 |
| 543 | 20240909 | 112400 | 2516826800 | 21600 | 21550 | 21600 | 21550 | 76 |
| 544 | 20240909 | 112300 | 2515188950 | 21550 | 21550 | 21600 | 21500 | 435 |
| 545 | 20240909 | 112200 | 2505808000 | 21550 | 21500 | 21550 | 21450 | 1112 |
| 546 | 20240909 | 112100 | 2481869100 | 21550 | 21350 | 21550 | 21350 | 697 |
| 547 | 20240909 | 112000 | 2466907300 | 21350 | 21400 | 21450 | 21350 | 362 |
| 548 | 20240909 | 111900 | 2459160750 | 21450 | 21400 | 21450 | 21400 | 204 |
| 549 | 20240909 | 111800 | 2454795100 | 21400 | 21450 | 21450 | 21400 | 123 |
| 550 | 20240909 | 111700 | 2452160850 | 21450 | 21500 | 21500 | 21450 | 418 |
| 551 | 20240909 | 111600 | 2443179450 | 21500 | 21450 | 21500 | 21450 | 221 |
| 552 | 20240909 | 111500 | 2438433600 | 21450 | 21450 | 21550 | 21450 | 1297 |
| 553 | 20240909 | 111400 | 2410566300 | 21450 | 21400 | 21600 | 21400 | 1166 |
| 554 | 20240909 | 111300 | 2385494050 | 21400 | 21350 | 21450 | 21350 | 206 |
| 555 | 20240909 | 111200 | 2381093850 | 21350 | 21350 | 21450 | 21350 | 675 |
| 556 | 20240909 | 111100 | 2366654600 | 21400 | 21350 | 21400 | 21300 | 186 |
| 557 | 20240909 | 111000 | 2362689050 | 21300 | 21250 | 21300 | 21250 | 547 |
| 558 | 20240909 | 110900 | 2351054650 | 21300 | 21300 | 21300 | 21300 | 490 |
| 559 | 20240909 | 110800 | 2340617650 | 21300 | 21300 | 21350 | 21300 | 337 |
| 560 | 20240909 | 110700 | 2333433350 | 21300 | 21300 | 21350 | 21300 | 179 |
| 561 | 20240909 | 110600 | 2329620000 | 21350 | 21300 | 21350 | 21300 | 351 |
| 562 | 20240909 | 110500 | 2322143600 | 21350 | 21300 | 21350 | 21300 | 432 |
| 563 | 20240909 | 110400 | 2312936650 | 21300 | 21300 | 21350 | 21300 | 375 |
| 564 | 20240909 | 110300 | 2304942500 | 21300 | 21350 | 21400 | 21300 | 472 |
| 565 | 20240909 | 110200 | 2294857800 | 21350 | 21350 | 21400 | 21350 | 264 |
| 566 | 20240909 | 110100 | 2289220900 | 21400 | 21350 | 21400 | 21350 | 252 |
| 567 | 20240909 | 110000 | 2283836650 | 21350 | 21350 | 21400 | 21300 | 355 |
| 568 | 20240909 | 105900 | 2276263750 | 21300 | 21350 | 21400 | 21300 | 369 |
| 569 | 20240909 | 105800 | 2268390950 | 21350 | 21300 | 21400 | 21300 | 209 |
| 570 | 20240909 | 105700 | 2263929250 | 21350 | 21300 | 21350 | 21300 | 634 |
| 571 | 20240909 | 105600 | 2250412100 | 21300 | 21350 | 21350 | 21300 | 432 |
| 572 | 20240909 | 105500 | 2241192400 | 21350 | 21400 | 21400 | 21350 | 603 |
| 573 | 20240909 | 105400 | 2228316950 | 21350 | 21300 | 21400 | 21300 | 312 |
| 574 | 20240909 | 105300 | 2221661700 | 21300 | 21250 | 21350 | 21250 | 694 |
| 575 | 20240909 | 105200 | 2206877100 | 21250 | 21250 | 21300 | 21250 | 268 |
| 576 | 20240909 | 105100 | 2201174300 | 21250 | 21200 | 21250 | 21200 | 269 |
| 577 | 20240909 | 105000 | 2195463300 | 21250 | 21200 | 21300 | 21200 | 296 |
| 578 | 20240909 | 104900 | 2189175250 | 21200 | 21200 | 21300 | 21200 | 327 |
| 579 | 20240909 | 104800 | 2182242450 | 21250 | 21250 | 21250 | 21200 | 221 |
| 580 | 20240909 | 104700 | 2177552000 | 21200 | 21250 | 21250 | 21200 | 187 |
| 581 | 20240909 | 104600 | 2173585200 | 21250 | 21200 | 21250 | 21200 | 242 |
| 582 | 20240909 | 104500 | 2168454500 | 21200 | 21200 | 21250 | 21200 | 311 |
| 583 | 20240909 | 104400 | 2161858200 | 21200 | 21200 | 21200 | 21150 | 432 |
| 584 | 20240909 | 104300 | 2152701050 | 21200 | 21200 | 21200 | 21150 | 304 |
| 585 | 20240909 | 104200 | 2146264100 | 21200 | 21150 | 21250 | 21150 | 587 |
| 586 | 20240909 | 104100 | 2133839000 | 21200 | 21150 | 21200 | 21150 | 418 |
| 587 | 20240909 | 104000 | 2124979650 | 21150 | 21200 | 21200 | 21150 | 339 |
| 588 | 20240909 | 103900 | 2117795700 | 21200 | 21200 | 21200 | 21200 | 1 |
| 589 | 20240909 | 103800 | 2117774500 | 21250 | 21200 | 21250 | 21200 | 563 |
| 590 | 20240909 | 103700 | 2105830750 | 21200 | 21250 | 21250 | 21200 | 2296 |
| 591 | 20240909 | 103600 | 2057126400 | 21250 | 21250 | 21250 | 21250 | 117 |
| 592 | 20240909 | 103500 | 2054640150 | 21250 | 21250 | 21300 | 21250 | 284 |
| 593 | 20240909 | 103400 | 2048599100 | 21300 | 21250 | 21300 | 21250 | 296 |
| 594 | 20240909 | 103300 | 2042309050 | 21250 | 21300 | 21300 | 21250 | 699 |
| 595 | 20240909 | 103200 | 2027425050 | 21350 | 21300 | 21350 | 21250 | 291 |
| 596 | 20240909 | 103100 | 2021233950 | 21300 | 21250 | 21300 | 21250 | 285 |
| 597 | 20240909 | 103000 | 2015172550 | 21250 | 21250 | 21300 | 21250 | 291 |
| 598 | 20240909 | 102900 | 2008987350 | 21300 | 21300 | 21300 | 21250 | 107 |
| 599 | 20240909 | 102800 | 2006713450 | 21250 | 21250 | 21250 | 21250 | 219 |
| 600 | 20240909 | 102700 | 2002059700 | 21300 | 21300 | 21300 | 21250 | 199 |
| 601 | 20240909 | 102600 | 1997829800 | 21300 | 21300 | 21300 | 21250 | 346 |
| 602 | 20240909 | 102500 | 1990466200 | 21250 | 21250 | 21250 | 21250 | 400 |
| 603 | 20240909 | 102400 | 1981966200 | 21200 | 21200 | 21200 | 21200 | 312 |
| 604 | 20240909 | 102300 | 1975351800 | 21250 | 21250 | 21250 | 21200 | 753 |
| 605 | 20240909 | 102200 | 1959361200 | 21250 | 21250 | 21250 | 21250 | 243 |
| 606 | 20240909 | 102100 | 1954197450 | 21250 | 21250 | 21300 | 21250 | 217 |
| 607 | 20240909 | 102000 | 1949583100 | 21250 | 21200 | 21250 | 21200 | 454 |
| 608 | 20240909 | 101900 | 1939952100 | 21200 | 21200 | 21250 | 21150 | 618 |
| 609 | 20240909 | 101800 | 1926849550 | 21200 | 21250 | 21250 | 21200 | 1919 |
| 610 | 20240909 | 101700 | 1886165800 | 21250 | 21250 | 21300 | 21200 | 2722 |
| 611 | 20240909 | 101600 | 1828326500 | 21300 | 21350 | 21350 | 21250 | 4977 |
| 612 | 20240909 | 101500 | 1722316900 | 21300 | 21400 | 21400 | 21300 | 509 |
| 613 | 20240909 | 101400 | 1711451600 | 21350 | 21350 | 21350 | 21350 | 660 |
| 614 | 20240909 | 101300 | 1697360600 | 21350 | 21350 | 21350 | 21300 | 84 |
| 615 | 20240909 | 101200 | 1695568450 | 21350 | 21400 | 21400 | 21350 | 956 |
| 616 | 20240909 | 101100 | 1675156350 | 21350 | 21350 | 21400 | 21350 | 336 |
| 617 | 20240909 | 101000 | 1667981100 | 21350 | 21350 | 21350 | 21350 | 136 |
| 618 | 20240909 | 100900 | 1665077500 | 21350 | 21400 | 21400 | 21350 | 656 |
| 619 | 20240909 | 100800 | 1651043000 | 21400 | 21350 | 21400 | 21350 | 223 |
| 620 | 20240909 | 100700 | 1646272150 | 21350 | 21400 | 21400 | 21350 | 177 |
| 621 | 20240909 | 100600 | 1642492050 | 21400 | 21400 | 21400 | 21350 | 144 |
| 622 | 20240909 | 100500 | 1639415650 | 21400 | 21400 | 21450 | 21350 | 83 |
| 623 | 20240909 | 100400 | 1637637650 | 21400 | 21400 | 21400 | 21350 | 240 |
| 624 | 20240909 | 100300 | 1632510500 | 21400 | 21350 | 21400 | 21300 | 308 |
| 625 | 20240909 | 100200 | 1625938100 | 21300 | 21350 | 21350 | 21300 | 524 |
| 626 | 20240909 | 100100 | 1614754450 | 21350 | 21300 | 21350 | 21300 | 388 |
| 627 | 20240909 | 100000 | 1606480650 | 21300 | 21350 | 21350 | 21300 | 138 |
| 628 | 20240909 | 095900 | 1603536350 | 21350 | 21350 | 21350 | 21300 | 401 |
| 629 | 20240909 | 095800 | 1594979150 | 21350 | 21350 | 21400 | 21300 | 1378 |
| 630 | 20240909 | 095700 | 1565559850 | 21350 | 21300 | 21350 | 21300 | 274 |
| 631 | 20240909 | 095600 | 1559716050 | 21300 | 21350 | 21350 | 21300 | 421 |
| 632 | 20240909 | 095500 | 1550732250 | 21350 | 21300 | 21350 | 21300 | 318 |
| 633 | 20240909 | 095400 | 1543948650 | 21300 | 21300 | 21350 | 21300 | 236 |
| 634 | 20240909 | 095300 | 1538918500 | 21250 | 21250 | 21300 | 21250 | 470 |
| 635 | 20240909 | 095200 | 1528918300 | 21300 | 21350 | 21350 | 21300 | 858 |
| 636 | 20240909 | 095100 | 1510641750 | 21300 | 21400 | 21400 | 21300 | 3522 |
| 637 | 20240909 | 095000 | 1435337650 | 21400 | 21450 | 21450 | 21400 | 948 |
| 638 | 20240909 | 094900 | 1415006700 | 21450 | 21450 | 21450 | 21400 | 443 |
| 639 | 20240909 | 094800 | 1405516250 | 21450 | 21400 | 21450 | 21400 | 294 |
| 640 | 20240909 | 094700 | 1399210300 | 21400 | 21500 | 21500 | 21400 | 1685 |
| 641 | 20240909 | 094600 | 1363071050 | 21500 | 21500 | 21550 | 21500 | 1862 |
| 642 | 20240909 | 094500 | 1323035850 | 21550 | 21600 | 21600 | 21500 | 811 |
| 643 | 20240909 | 094400 | 1305559950 | 21600 | 21550 | 21650 | 21550 | 312 |
| 644 | 20240909 | 094300 | 1298826100 | 21600 | 21550 | 21600 | 21500 | 1708 |
| 645 | 20240909 | 094200 | 1262022050 | 21550 | 21600 | 21600 | 21550 | 206 |
| 646 | 20240909 | 094100 | 1257581000 | 21550 | 21600 | 21600 | 21550 | 327 |
| 647 | 20240909 | 094000 | 1250519750 | 21600 | 21650 | 21650 | 21600 | 432 |
| 648 | 20240909 | 093900 | 1241188250 | 21650 | 21650 | 21650 | 21600 | 202 |
| 649 | 20240909 | 093800 | 1236818600 | 21600 | 21750 | 21750 | 21600 | 270 |
| 650 | 20240909 | 093700 | 1230979400 | 21800 | 21650 | 21800 | 21650 | 102 |
| 651 | 20240909 | 093600 | 1228768500 | 21700 | 21750 | 21850 | 21600 | 585 |
| 652 | 20240909 | 093500 | 1216004300 | 21800 | 21600 | 21850 | 21500 | 387 |
| 653 | 20240909 | 093400 | 1207638000 | 21550 | 21600 | 21600 | 21550 | 2146 |
| 654 | 20240909 | 093300 | 1161362950 | 21600 | 21650 | 21650 | 21600 | 272 |
| 655 | 20240909 | 093200 | 1155478100 | 21650 | 21600 | 21650 | 21550 | 802 |
| 656 | 20240909 | 093100 | 1138150300 | 21650 | 21750 | 21800 | 21650 | 2463 |
| 657 | 20240909 | 093000 | 1084740750 | 21700 | 21700 | 21800 | 21700 | 188 |
| 658 | 20240909 | 092900 | 1080650750 | 21700 | 21750 | 21800 | 21700 | 531 |
| 659 | 20240909 | 092800 | 1069101750 | 21750 | 21750 | 21750 | 21700 | 50 |
| 660 | 20240909 | 092700 | 1068015500 | 21750 | 21750 | 21750 | 21700 | 219 |
| 661 | 20240909 | 092600 | 1063259450 | 21700 | 21700 | 21750 | 21700 | 631 |
| 662 | 20240909 | 092500 | 1049561850 | 21750 | 21750 | 21800 | 21700 | 984 |
| 663 | 20240909 | 092400 | 1028160700 | 21800 | 21750 | 21800 | 21750 | 110 |
| 664 | 20240909 | 092300 | 1025768150 | 21750 | 21800 | 21800 | 21750 | 1149 |
| 665 | 20240909 | 092200 | 1000767200 | 21750 | 21750 | 21750 | 21750 | 101 |
| 666 | 20240909 | 092100 | 998570450 | 21800 | 21800 | 21850 | 21750 | 1737 |
| 667 | 20240909 | 092000 | 960768400 | 21850 | 21750 | 21850 | 21750 | 877 |
| 668 | 20240909 | 091900 | 941668850 | 21750 | 21750 | 21750 | 21700 | 503 |
| 669 | 20240909 | 091800 | 930731700 | 21900 | 21600 | 21900 | 21600 | 3651 |
| 670 | 20240909 | 091700 | 851628900 | 21600 | 21650 | 21650 | 21600 | 549 |
| 671 | 20240909 | 091600 | 839755250 | 21650 | 21600 | 21650 | 21600 | 4184 |
| 672 | 20240909 | 091500 | 749339350 | 21550 | 21650 | 21650 | 21550 | 292 |
| 673 | 20240909 | 091400 | 743026350 | 21650 | 21650 | 21750 | 21650 | 1756 |
| 674 | 20240909 | 091300 | 704998600 | 21650 | 21450 | 21650 | 21450 | 710 |
| 675 | 20240909 | 091200 | 689706400 | 21450 | 21500 | 21550 | 21400 | 1293 |
| 676 | 20240909 | 091100 | 661947550 | 21550 | 21700 | 21700 | 21500 | 1812 |
| 677 | 20240909 | 091000 | 622862800 | 21650 | 21850 | 21900 | 21600 | 7568 |
| 678 | 20240909 | 090900 | 458454150 | 21850 | 21800 | 21900 | 21800 | 268 |
| 679 | 20240909 | 090800 | 452603000 | 21850 | 21750 | 21850 | 21700 | 389 |
| 680 | 20240909 | 090700 | 444130550 | 21700 | 21700 | 21700 | 21550 | 1334 |
| 681 | 20240909 | 090600 | 415260100 | 21700 | 21750 | 21750 | 21650 | 806 |
| 682 | 20240909 | 090500 | 397771450 | 21750 | 21900 | 22000 | 21700 | 1187 |
| 683 | 20240909 | 090400 | 371881500 | 21900 | 22000 | 22000 | 21850 | 860 |
| 684 | 20240909 | 090300 | 353032000 | 22050 | 22150 | 22150 | 21800 | 1410 |
| 685 | 20240909 | 090200 | 322103850 | 22150 | 22400 | 22400 | 22150 | 1233 |
| 686 | 20240909 | 090100 | 294644050 | 22400 | 22450 | 22500 | 22350 | 1643 |
| 687 | 20240909 | 090000 | 257772650 | 22400 | 22300 | 22750 | 22300 | 11544 |