37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 202900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 5585 |
| 3 | 20240909 | 202800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20240909 | 202700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20240909 | 202600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20240909 | 202500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20240909 | 202400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20240909 | 202300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20240909 | 202200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20240909 | 202100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20240909 | 202000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20240909 | 201900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20240909 | 201800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20240909 | 201700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20240909 | 201600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20240909 | 201500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20240909 | 201400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20240909 | 201300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20240909 | 201200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20240909 | 201100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20240909 | 201000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20240909 | 200900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20240909 | 200800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20240909 | 200700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20240909 | 200600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20240909 | 200500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20240909 | 200400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20240909 | 200300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20240909 | 200200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20240909 | 200100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20240909 | 200000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20240909 | 195900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 5585 |
| 33 | 20240909 | 195800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20240909 | 195700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20240909 | 195600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20240909 | 195500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20240909 | 195400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20240909 | 195300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20240909 | 195200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20240909 | 195100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20240909 | 195000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20240909 | 194900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20240909 | 194800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20240909 | 194700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20240909 | 194600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20240909 | 194500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20240909 | 194400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20240909 | 194300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20240909 | 194200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20240909 | 194100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20240909 | 194000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20240909 | 193900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20240909 | 193800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20240909 | 193700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20240909 | 193600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20240909 | 193500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20240909 | 193400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20240909 | 193300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20240909 | 193200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20240909 | 193100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20240909 | 193000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20240909 | 192900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 5585 |
| 63 | 20240909 | 192800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20240909 | 192700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20240909 | 192600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20240909 | 192500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20240909 | 192400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20240909 | 192300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20240909 | 192200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20240909 | 192100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20240909 | 192000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20240909 | 191900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20240909 | 191800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20240909 | 191700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20240909 | 191600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20240909 | 191500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20240909 | 191400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20240909 | 191300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20240909 | 191200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20240909 | 191100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20240909 | 191000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20240909 | 190900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20240909 | 190800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20240909 | 190700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20240909 | 190600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20240909 | 190500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20240909 | 190400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20240909 | 190300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20240909 | 190200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20240909 | 190100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20240909 | 190000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20240909 | 185900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 5585 |
| 93 | 20240909 | 185800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20240909 | 185700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20240909 | 185600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20240909 | 185500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20240909 | 185400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20240909 | 185300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20240909 | 185200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20240909 | 185100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20240909 | 185000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20240909 | 184900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20240909 | 184800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20240909 | 184700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20240909 | 184600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20240909 | 184500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20240909 | 184400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20240909 | 184300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20240909 | 184200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20240909 | 184100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20240909 | 184000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20240909 | 183900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20240909 | 183800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20240909 | 183700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20240909 | 183600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20240909 | 183500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20240909 | 183400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20240909 | 183300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20240909 | 183200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20240909 | 183100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20240909 | 183000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20240909 | 182900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 5585 |
| 123 | 20240909 | 182800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20240909 | 182700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20240909 | 182600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20240909 | 182500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20240909 | 182400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20240909 | 182300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20240909 | 182200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20240909 | 182100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20240909 | 182000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20240909 | 181900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20240909 | 181800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20240909 | 181700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20240909 | 181600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20240909 | 181500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20240909 | 181400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20240909 | 181300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20240909 | 181200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20240909 | 181100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20240909 | 181000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20240909 | 180900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20240909 | 180800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20240909 | 180700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20240909 | 180600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20240909 | 180500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20240909 | 180400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20240909 | 180300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20240909 | 180200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20240909 | 180100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20240909 | 180000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20240909 | 175900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 5585 |
| 153 | 20240909 | 175800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20240909 | 175700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20240909 | 175600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20240909 | 175500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20240909 | 175400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20240909 | 175300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20240909 | 175200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20240909 | 175100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20240909 | 175000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20240909 | 174900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20240909 | 174800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20240909 | 174700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20240909 | 174600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20240909 | 174500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20240909 | 174400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20240909 | 174300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20240909 | 174200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20240909 | 174100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20240909 | 174000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20240909 | 173900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20240909 | 173800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20240909 | 173700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20240909 | 173600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20240909 | 173500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20240909 | 173400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20240909 | 173300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20240909 | 173200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20240909 | 173100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20240909 | 173000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20240909 | 172900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 5585 |
| 183 | 20240909 | 172800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20240909 | 172700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20240909 | 172600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20240909 | 172500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20240909 | 172400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20240909 | 172300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20240909 | 172200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20240909 | 172100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20240909 | 172000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20240909 | 171900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20240909 | 171800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20240909 | 171700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20240909 | 171600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20240909 | 171500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20240909 | 171400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20240909 | 171300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20240909 | 171200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20240909 | 171100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20240909 | 171000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20240909 | 170900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20240909 | 170800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20240909 | 170700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20240909 | 170600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20240909 | 170500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20240909 | 170400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20240909 | 170300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20240909 | 170200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20240909 | 170100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20240909 | 170000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20240909 | 165900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 5585 |
| 213 | 20240909 | 165800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20240909 | 165700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20240909 | 165600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20240909 | 165500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20240909 | 165400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20240909 | 165300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20240909 | 165200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20240909 | 165100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20240909 | 165000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20240909 | 164900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20240909 | 164800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20240909 | 164700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20240909 | 164600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20240909 | 164500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20240909 | 164400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20240909 | 164300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20240909 | 164200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20240909 | 164100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20240909 | 164000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20240909 | 163900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20240909 | 163800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20240909 | 163700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20240909 | 163600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20240909 | 163500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20240909 | 163400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20240909 | 163300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20240909 | 163200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20240909 | 163100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20240909 | 163000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20240909 | 162900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 5585 |
| 243 | 20240909 | 162800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20240909 | 162700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20240909 | 162600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20240909 | 162500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20240909 | 162400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20240909 | 162300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20240909 | 162200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20240909 | 162100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 251 | 20240909 | 162000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 252 | 20240909 | 161900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 253 | 20240909 | 161800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 254 | 20240909 | 161700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 255 | 20240909 | 161600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 256 | 20240909 | 161500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 257 | 20240909 | 161400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 258 | 20240909 | 161300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 259 | 20240909 | 161200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 260 | 20240909 | 161100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 261 | 20240909 | 161000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 262 | 20240909 | 160900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 263 | 20240909 | 160800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 264 | 20240909 | 160700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 265 | 20240909 | 160600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 266 | 20240909 | 160500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 267 | 20240909 | 160400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 268 | 20240909 | 160300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 269 | 20240909 | 160200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 270 | 20240909 | 160100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 271 | 20240909 | 160000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 272 | 20240909 | 155900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 5585 |
| 273 | 20240909 | 155800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 274 | 20240909 | 155700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 275 | 20240909 | 155600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 276 | 20240909 | 155500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 277 | 20240909 | 155400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 278 | 20240909 | 155300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 279 | 20240909 | 155200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 280 | 20240909 | 155100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 281 | 20240909 | 155000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 282 | 20240909 | 154900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 283 | 20240909 | 154800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 284 | 20240909 | 154700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 285 | 20240909 | 154600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 286 | 20240909 | 154500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 287 | 20240909 | 154400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 288 | 20240909 | 154300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 289 | 20240909 | 154200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 290 | 20240909 | 154100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 291 | 20240909 | 154000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 292 | 20240909 | 153900 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 293 | 20240909 | 153800 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 294 | 20240909 | 153700 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 295 | 20240909 | 153600 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 296 | 20240909 | 153500 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 297 | 20240909 | 153400 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 298 | 20240909 | 153300 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 299 | 20240909 | 153200 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 300 | 20240909 | 153100 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 301 | 20240909 | 153000 | 15891770100 | 46050 | 46050 | 46050 | 46050 | 5585 |
| 302 | 20240909 | 152900 | 15634580850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 303 | 20240909 | 152800 | 15634580850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 304 | 20240909 | 152700 | 15634580850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 305 | 20240909 | 152600 | 15634580850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 306 | 20240909 | 152500 | 15634580850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 307 | 20240909 | 152400 | 15634580850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 308 | 20240909 | 152300 | 15634580850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 309 | 20240909 | 152200 | 15634580850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 310 | 20240909 | 152100 | 15634580850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 311 | 20240909 | 152000 | 15634580850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 312 | 20240909 | 151900 | 15634580850 | 46100 | 46100 | 46150 | 46050 | 1136 |
| 313 | 20240909 | 151800 | 15582214150 | 46100 | 46000 | 46100 | 46000 | 810 |
| 314 | 20240909 | 151700 | 15544886150 | 46050 | 46000 | 46050 | 46000 | 749 |
| 315 | 20240909 | 151600 | 15510394850 | 46050 | 45950 | 46050 | 45950 | 895 |
| 316 | 20240909 | 151500 | 15469222900 | 46000 | 45950 | 46000 | 45900 | 1103 |
| 317 | 20240909 | 151400 | 15418533700 | 45950 | 45900 | 45950 | 45900 | 961 |
| 318 | 20240909 | 151300 | 15374409850 | 45950 | 46000 | 46000 | 45900 | 952 |
| 319 | 20240909 | 151200 | 15330692050 | 46000 | 45950 | 46000 | 45900 | 343 |
| 320 | 20240909 | 151100 | 15314921600 | 45900 | 46000 | 46000 | 45900 | 681 |
| 321 | 20240909 | 151000 | 15283627200 | 46000 | 46050 | 46100 | 45950 | 792 |
| 322 | 20240909 | 150900 | 15247189250 | 46050 | 46100 | 46100 | 46000 | 1433 |
| 323 | 20240909 | 150800 | 15181193000 | 46100 | 46050 | 46100 | 46050 | 1101 |
| 324 | 20240909 | 150700 | 15130452950 | 46050 | 46050 | 46100 | 46050 | 735 |
| 325 | 20240909 | 150600 | 15096590850 | 46050 | 46100 | 46100 | 46050 | 479 |
| 326 | 20240909 | 150500 | 15074520000 | 46050 | 46050 | 46100 | 46000 | 769 |
| 327 | 20240909 | 150400 | 15039088550 | 46100 | 46100 | 46100 | 46000 | 472 |
| 328 | 20240909 | 150300 | 15017348950 | 46100 | 46050 | 46100 | 46000 | 576 |
| 329 | 20240909 | 150200 | 14990827400 | 46050 | 46050 | 46100 | 46000 | 431 |
| 330 | 20240909 | 150100 | 14970987750 | 46050 | 46050 | 46100 | 46000 | 878 |
| 331 | 20240909 | 150000 | 14930556250 | 46050 | 46050 | 46050 | 46000 | 357 |
| 332 | 20240909 | 145900 | 14914125900 | 46050 | 46050 | 46050 | 45950 | 968 |
| 333 | 20240909 | 145800 | 14869593400 | 46050 | 46000 | 46050 | 45950 | 462 |
| 334 | 20240909 | 145700 | 14848342900 | 46000 | 46050 | 46150 | 46000 | 684 |
| 335 | 20240909 | 145600 | 14816847800 | 46100 | 46100 | 46100 | 46050 | 423 |
| 336 | 20240909 | 145500 | 14797357000 | 46050 | 46050 | 46150 | 46000 | 361 |
| 337 | 20240909 | 145400 | 14780723400 | 46000 | 45950 | 46050 | 45950 | 714 |
| 338 | 20240909 | 145300 | 14747877300 | 46000 | 45950 | 46000 | 45950 | 308 |
| 339 | 20240909 | 145200 | 14733710900 | 45950 | 46000 | 46000 | 45900 | 424 |
| 340 | 20240909 | 145100 | 14714221050 | 46000 | 45950 | 46000 | 45900 | 1024 |
| 341 | 20240909 | 145000 | 14667168800 | 45950 | 45850 | 45950 | 45750 | 1924 |
| 342 | 20240909 | 144900 | 14579072250 | 45800 | 45900 | 46000 | 45800 | 2312 |
| 343 | 20240909 | 144800 | 14473016550 | 46000 | 46000 | 46050 | 45900 | 632 |
| 344 | 20240909 | 144700 | 14443963700 | 46000 | 46100 | 46100 | 46000 | 626 |
| 345 | 20240909 | 144600 | 14415152800 | 46050 | 46050 | 46150 | 46000 | 559 |
| 346 | 20240909 | 144500 | 14389403850 | 46150 | 46100 | 46150 | 46000 | 509 |
| 347 | 20240909 | 144400 | 14365942850 | 46150 | 46150 | 46150 | 46050 | 830 |
| 348 | 20240909 | 144300 | 14327679900 | 46150 | 46100 | 46150 | 46100 | 581 |
| 349 | 20240909 | 144200 | 14300882950 | 46100 | 46050 | 46100 | 46050 | 313 |
| 350 | 20240909 | 144100 | 14286456350 | 46000 | 46150 | 46150 | 46000 | 457 |
| 351 | 20240909 | 144000 | 14265399000 | 46150 | 46100 | 46150 | 46050 | 216 |
| 352 | 20240909 | 143900 | 14255435650 | 46100 | 46100 | 46100 | 46050 | 356 |
| 353 | 20240909 | 143800 | 14239030550 | 46100 | 46100 | 46100 | 46050 | 300 |
| 354 | 20240909 | 143700 | 14225202300 | 46100 | 46050 | 46100 | 45900 | 360 |
| 355 | 20240909 | 143600 | 14208634200 | 46100 | 46100 | 46150 | 46050 | 431 |
| 356 | 20240909 | 143500 | 14188762400 | 46150 | 46050 | 46150 | 45900 | 753 |
| 357 | 20240909 | 143400 | 14154118400 | 46050 | 46000 | 46100 | 46000 | 139 |
| 358 | 20240909 | 143300 | 14147716400 | 46050 | 46150 | 46150 | 45950 | 1169 |
| 359 | 20240909 | 143200 | 14093877600 | 46150 | 46200 | 46250 | 46100 | 1025 |
| 360 | 20240909 | 143100 | 14046569800 | 46200 | 46200 | 46200 | 46150 | 304 |
| 361 | 20240909 | 143000 | 14032525800 | 46200 | 46150 | 46200 | 46150 | 196 |
| 362 | 20240909 | 142900 | 14023472750 | 46200 | 46200 | 46200 | 46100 | 774 |
| 363 | 20240909 | 142800 | 13987739250 | 46200 | 46300 | 46300 | 46200 | 391 |
| 364 | 20240909 | 142700 | 13969663000 | 46300 | 46200 | 46300 | 46200 | 741 |
| 365 | 20240909 | 142600 | 13935387550 | 46200 | 46250 | 46300 | 46150 | 215 |
| 366 | 20240909 | 142500 | 13925457450 | 46250 | 46250 | 46300 | 46200 | 340 |
| 367 | 20240909 | 142400 | 13909738400 | 46300 | 46250 | 46300 | 46200 | 272 |
| 368 | 20240909 | 142300 | 13897152200 | 46300 | 46200 | 46300 | 46200 | 462 |
| 369 | 20240909 | 142200 | 13875796200 | 46300 | 46250 | 46300 | 46200 | 331 |
| 370 | 20240909 | 142100 | 13860486200 | 46250 | 46250 | 46300 | 46200 | 607 |
| 371 | 20240909 | 142000 | 13832414900 | 46250 | 46250 | 46300 | 46200 | 808 |
| 372 | 20240909 | 141900 | 13795053550 | 46250 | 46200 | 46250 | 46150 | 417 |
| 373 | 20240909 | 141800 | 13775786000 | 46200 | 46200 | 46250 | 46150 | 784 |
| 374 | 20240909 | 141700 | 13739552750 | 46200 | 46250 | 46250 | 46200 | 732 |
| 375 | 20240909 | 141600 | 13705717450 | 46250 | 46200 | 46250 | 46200 | 315 |
| 376 | 20240909 | 141500 | 13691154300 | 46250 | 46200 | 46250 | 46200 | 940 |
| 377 | 20240909 | 141400 | 13647709450 | 46200 | 46200 | 46250 | 46200 | 818 |
| 378 | 20240909 | 141300 | 13609895700 | 46250 | 46200 | 46250 | 46200 | 523 |
| 379 | 20240909 | 141200 | 13585719650 | 46200 | 46150 | 46250 | 46150 | 517 |
| 380 | 20240909 | 141100 | 13561835000 | 46200 | 46150 | 46200 | 46100 | 446 |
| 381 | 20240909 | 141000 | 13541247150 | 46150 | 46100 | 46150 | 46050 | 498 |
| 382 | 20240909 | 140900 | 13518283950 | 46100 | 46050 | 46100 | 46050 | 413 |
| 383 | 20240909 | 140800 | 13499248900 | 46100 | 46000 | 46100 | 46000 | 381 |
| 384 | 20240909 | 140700 | 13481708050 | 46000 | 46000 | 46000 | 45950 | 413 |
| 385 | 20240909 | 140600 | 13462719900 | 46000 | 45850 | 46000 | 45850 | 243 |
| 386 | 20240909 | 140500 | 13451549650 | 45800 | 45950 | 45950 | 45800 | 2130 |
| 387 | 20240909 | 140400 | 13353933050 | 45950 | 46000 | 46000 | 45850 | 794 |
| 388 | 20240909 | 140300 | 13317449950 | 46000 | 46050 | 46050 | 45950 | 578 |
| 389 | 20240909 | 140200 | 13290856800 | 46000 | 46000 | 46050 | 46000 | 451 |
| 390 | 20240909 | 140100 | 13270095450 | 46000 | 46050 | 46050 | 45950 | 539 |
| 391 | 20240909 | 140000 | 13245295850 | 46050 | 46000 | 46050 | 45950 | 375 |
| 392 | 20240909 | 135900 | 13228043850 | 45950 | 46050 | 46050 | 45950 | 353 |
| 393 | 20240909 | 135800 | 13211804400 | 46050 | 45950 | 46050 | 45900 | 696 |
| 394 | 20240909 | 135700 | 13179778250 | 45950 | 45950 | 46000 | 45900 | 547 |
| 395 | 20240909 | 135600 | 13154632100 | 45950 | 46100 | 46150 | 45950 | 384 |
| 396 | 20240909 | 135500 | 13136956700 | 46050 | 45950 | 46100 | 45850 | 801 |
| 397 | 20240909 | 135400 | 13100124200 | 45950 | 46150 | 46200 | 45950 | 5085 |
| 398 | 20240909 | 135300 | 12866157400 | 46100 | 46200 | 46300 | 46100 | 907 |
| 399 | 20240909 | 135200 | 12824278950 | 46250 | 46250 | 46300 | 46200 | 1142 |
| 400 | 20240909 | 135100 | 12771489300 | 46250 | 46300 | 46300 | 46200 | 1057 |
| 401 | 20240909 | 135000 | 12722594050 | 46250 | 46250 | 46300 | 46200 | 655 |
| 402 | 20240909 | 134900 | 12692284950 | 46250 | 46150 | 46250 | 46150 | 511 |
| 403 | 20240909 | 134800 | 12668676250 | 46200 | 46100 | 46200 | 46100 | 700 |
| 404 | 20240909 | 134700 | 12636368600 | 46150 | 46100 | 46150 | 46050 | 641 |
| 405 | 20240909 | 134600 | 12606820950 | 46100 | 46150 | 46150 | 46050 | 625 |
| 406 | 20240909 | 134500 | 12578009100 | 46150 | 46150 | 46200 | 46100 | 884 |
| 407 | 20240909 | 134400 | 12537219050 | 46150 | 46250 | 46250 | 46150 | 456 |
| 408 | 20240909 | 134300 | 12516154750 | 46200 | 46300 | 46300 | 46200 | 914 |
| 409 | 20240909 | 134200 | 12473903950 | 46300 | 46300 | 46300 | 46250 | 1551 |
| 410 | 20240909 | 134100 | 12402140200 | 46250 | 46300 | 46350 | 46200 | 680 |
| 411 | 20240909 | 134000 | 12370680950 | 46300 | 46300 | 46350 | 46250 | 3668 |
| 412 | 20240909 | 133900 | 12200863750 | 46350 | 46250 | 46400 | 46200 | 2536 |
| 413 | 20240909 | 133800 | 12083408100 | 46250 | 46250 | 46250 | 46200 | 730 |
| 414 | 20240909 | 133700 | 12049665400 | 46250 | 46100 | 46350 | 46100 | 5926 |
| 415 | 20240909 | 133600 | 11775435850 | 46100 | 46150 | 46150 | 46100 | 378 |
| 416 | 20240909 | 133500 | 11757994150 | 46150 | 46050 | 46150 | 46050 | 831 |
| 417 | 20240909 | 133400 | 11719693000 | 46100 | 46100 | 46100 | 46050 | 1070 |
| 418 | 20240909 | 133300 | 11670378400 | 46100 | 46050 | 46100 | 46000 | 926 |
| 419 | 20240909 | 133200 | 11627762050 | 46050 | 46050 | 46100 | 46000 | 886 |
| 420 | 20240909 | 133100 | 11586929850 | 46050 | 46100 | 46100 | 46050 | 670 |
| 421 | 20240909 | 133000 | 11556061200 | 46100 | 46000 | 46200 | 46000 | 1991 |
| 422 | 20240909 | 132900 | 11464267550 | 46050 | 46100 | 46100 | 45950 | 3901 |
| 423 | 20240909 | 132800 | 11284668300 | 46050 | 46150 | 46150 | 46050 | 1806 |
| 424 | 20240909 | 132700 | 11201433250 | 46150 | 46050 | 46150 | 46050 | 624 |
| 425 | 20240909 | 132600 | 11172656750 | 46050 | 46050 | 46150 | 46000 | 2546 |
| 426 | 20240909 | 132500 | 11055344400 | 46050 | 46100 | 46100 | 45950 | 1042 |
| 427 | 20240909 | 132400 | 11007376550 | 46050 | 46050 | 46150 | 46000 | 2446 |
| 428 | 20240909 | 132300 | 10894656900 | 46050 | 46000 | 46100 | 45950 | 1292 |
| 429 | 20240909 | 132200 | 10835151350 | 45950 | 46100 | 46150 | 45850 | 2313 |
| 430 | 20240909 | 132100 | 10728696900 | 46050 | 45900 | 46150 | 45800 | 9336 |
| 431 | 20240909 | 132000 | 10299279850 | 45850 | 45550 | 45900 | 45550 | 6363 |
| 432 | 20240909 | 131900 | 10008244550 | 45600 | 45650 | 45650 | 45550 | 752 |
| 433 | 20240909 | 131800 | 9973953150 | 45650 | 45550 | 45700 | 45550 | 3254 |
| 434 | 20240909 | 131700 | 9825478600 | 45550 | 45500 | 45550 | 45400 | 1995 |
| 435 | 20240909 | 131600 | 9734710800 | 45500 | 45450 | 45500 | 45300 | 1612 |
| 436 | 20240909 | 131500 | 9661510000 | 45450 | 45400 | 45450 | 45350 | 415 |
| 437 | 20240909 | 131400 | 9642664450 | 45400 | 45450 | 45450 | 45400 | 543 |
| 438 | 20240909 | 131300 | 9618007500 | 45450 | 45450 | 45450 | 45400 | 560 |
| 439 | 20240909 | 131200 | 9592558000 | 45450 | 45400 | 45450 | 45350 | 644 |
| 440 | 20240909 | 131100 | 9563307550 | 45400 | 45400 | 45450 | 45350 | 555 |
| 441 | 20240909 | 131000 | 9538105300 | 45450 | 45350 | 45450 | 45300 | 881 |
| 442 | 20240909 | 130900 | 9498126750 | 45400 | 45400 | 45400 | 45350 | 380 |
| 443 | 20240909 | 130800 | 9480877800 | 45400 | 45450 | 45450 | 45400 | 722 |
| 444 | 20240909 | 130700 | 9448092350 | 45450 | 45350 | 45450 | 45350 | 2602 |
| 445 | 20240909 | 130600 | 9329984700 | 45350 | 45300 | 45400 | 45250 | 2094 |
| 446 | 20240909 | 130500 | 9235093700 | 45300 | 45250 | 45300 | 45200 | 1951 |
| 447 | 20240909 | 130400 | 9146743700 | 45250 | 45200 | 45250 | 45200 | 202 |
| 448 | 20240909 | 130300 | 9137608600 | 45150 | 45250 | 45250 | 45100 | 1798 |
| 449 | 20240909 | 130200 | 9056459750 | 45200 | 45200 | 45250 | 45100 | 488 |
| 450 | 20240909 | 130100 | 9034411400 | 45200 | 45200 | 45250 | 45100 | 191 |
| 451 | 20240909 | 130000 | 9025788700 | 45250 | 45200 | 45250 | 45150 | 352 |
| 452 | 20240909 | 125900 | 9009876850 | 45150 | 45200 | 45200 | 45100 | 203 |
| 453 | 20240909 | 125800 | 9000712500 | 45200 | 45150 | 45200 | 45150 | 342 |
| 454 | 20240909 | 125700 | 8985265300 | 45150 | 45200 | 45200 | 45100 | 168 |
| 455 | 20240909 | 125600 | 8977679550 | 45150 | 45200 | 45200 | 45150 | 393 |
| 456 | 20240909 | 125500 | 8959932800 | 45250 | 45250 | 45250 | 45100 | 2069 |
| 457 | 20240909 | 125400 | 8866496550 | 45200 | 45200 | 45250 | 45150 | 345 |
| 458 | 20240909 | 125300 | 8850899450 | 45200 | 45200 | 45250 | 45200 | 255 |
| 459 | 20240909 | 125200 | 8839370550 | 45150 | 45200 | 45200 | 45100 | 441 |
| 460 | 20240909 | 125100 | 8819456050 | 45200 | 45150 | 45200 | 45150 | 155 |
| 461 | 20240909 | 125000 | 8812450200 | 45200 | 45200 | 45250 | 45100 | 1085 |
| 462 | 20240909 | 124900 | 8763422800 | 45200 | 45200 | 45250 | 45100 | 865 |
| 463 | 20240909 | 124800 | 8724352450 | 45150 | 45250 | 45250 | 45150 | 252 |
| 464 | 20240909 | 124700 | 8712961500 | 45250 | 45200 | 45250 | 45150 | 745 |
| 465 | 20240909 | 124600 | 8679291650 | 45150 | 45200 | 45200 | 45150 | 1103 |
| 466 | 20240909 | 124500 | 8629449450 | 45200 | 45200 | 45200 | 45150 | 309 |
| 467 | 20240909 | 124400 | 8615487700 | 45200 | 45200 | 45250 | 45200 | 624 |
| 468 | 20240909 | 124300 | 8587279050 | 45200 | 45200 | 45200 | 45150 | 480 |
| 469 | 20240909 | 124200 | 8565601450 | 45250 | 45250 | 45250 | 45150 | 747 |
| 470 | 20240909 | 124100 | 8531832750 | 45250 | 45200 | 45250 | 45150 | 1053 |
| 471 | 20240909 | 124000 | 8484238850 | 45200 | 45100 | 45200 | 45100 | 1277 |
| 472 | 20240909 | 123900 | 8426530700 | 45150 | 45150 | 45150 | 45100 | 143 |
| 473 | 20240909 | 123800 | 8420076300 | 45100 | 45150 | 45200 | 45100 | 487 |
| 474 | 20240909 | 123700 | 8398088550 | 45150 | 45150 | 45150 | 45100 | 308 |
| 475 | 20240909 | 123600 | 8384183350 | 45150 | 45100 | 45150 | 45100 | 240 |
| 476 | 20240909 | 123500 | 8373348550 | 45100 | 45100 | 45150 | 45100 | 111 |
| 477 | 20240909 | 123400 | 8368339600 | 45150 | 45150 | 45150 | 45100 | 161 |
| 478 | 20240909 | 123300 | 8361071350 | 45150 | 45100 | 45150 | 45050 | 1482 |
| 479 | 20240909 | 123200 | 8294232850 | 45100 | 45050 | 45100 | 45000 | 339 |
| 480 | 20240909 | 123100 | 8278950350 | 45050 | 45100 | 45100 | 45000 | 395 |
| 481 | 20240909 | 123000 | 8261155250 | 45050 | 45050 | 45100 | 45000 | 184 |
| 482 | 20240909 | 122900 | 8252863800 | 45050 | 45000 | 45050 | 45000 | 43 |
| 483 | 20240909 | 122800 | 8250928050 | 45050 | 45000 | 45050 | 45000 | 423 |
| 484 | 20240909 | 122700 | 8231888300 | 45000 | 45050 | 45100 | 45000 | 275 |
| 485 | 20240909 | 122600 | 8219505000 | 45050 | 45050 | 45050 | 45000 | 119 |
| 486 | 20240909 | 122500 | 8214144500 | 45000 | 45000 | 45050 | 44950 | 152 |
| 487 | 20240909 | 122400 | 8207305000 | 45000 | 45000 | 45000 | 44950 | 178 |
| 488 | 20240909 | 122300 | 8199297150 | 45000 | 45050 | 45100 | 44950 | 915 |
| 489 | 20240909 | 122200 | 8158110200 | 45050 | 45000 | 45100 | 44950 | 715 |
| 490 | 20240909 | 122100 | 8125915800 | 45000 | 45000 | 45100 | 44950 | 370 |
| 491 | 20240909 | 122000 | 8109265600 | 45100 | 45100 | 45100 | 45000 | 588 |
| 492 | 20240909 | 121900 | 8082777800 | 45100 | 45100 | 45100 | 45050 | 584 |
| 493 | 20240909 | 121800 | 8056464650 | 45050 | 45100 | 45100 | 45050 | 108 |
| 494 | 20240909 | 121700 | 8051596650 | 45100 | 45050 | 45100 | 45000 | 567 |
| 495 | 20240909 | 121600 | 8026053750 | 45000 | 45000 | 45050 | 45000 | 159 |
| 496 | 20240909 | 121500 | 8018893650 | 45050 | 45000 | 45050 | 44950 | 627 |
| 497 | 20240909 | 121400 | 7990671700 | 45000 | 45000 | 45000 | 44950 | 50 |
| 498 | 20240909 | 121300 | 7988421950 | 45000 | 45000 | 45000 | 44950 | 107 |
| 499 | 20240909 | 121200 | 7983609300 | 44950 | 45000 | 45000 | 44950 | 217 |
| 500 | 20240909 | 121100 | 7973846950 | 45000 | 44950 | 45000 | 44900 | 673 |
| 501 | 20240909 | 121000 | 7943579250 | 44950 | 44950 | 44950 | 44900 | 202 |
| 502 | 20240909 | 120900 | 7934499650 | 45000 | 44900 | 45000 | 44900 | 410 |
| 503 | 20240909 | 120800 | 7916078450 | 44900 | 44950 | 44950 | 44850 | 206 |
| 504 | 20240909 | 120700 | 7906831500 | 44950 | 44950 | 44950 | 44850 | 70 |
| 505 | 20240909 | 120600 | 7903685100 | 44950 | 44900 | 44950 | 44850 | 195 |
| 506 | 20240909 | 120500 | 7894929800 | 44950 | 45050 | 45050 | 44950 | 522 |
| 507 | 20240909 | 120400 | 7871453300 | 45050 | 45000 | 45050 | 44950 | 202 |
| 508 | 20240909 | 120300 | 7862360500 | 45000 | 45000 | 45050 | 45000 | 372 |
| 509 | 20240909 | 120200 | 7845620250 | 45050 | 45000 | 45050 | 44950 | 227 |
| 510 | 20240909 | 120100 | 7835406000 | 45000 | 45000 | 45050 | 44950 | 437 |
| 511 | 20240909 | 120000 | 7815745900 | 44950 | 45000 | 45000 | 44950 | 62 |
| 512 | 20240909 | 115900 | 7812955950 | 45000 | 45000 | 45000 | 44950 | 281 |
| 513 | 20240909 | 115800 | 7800317400 | 45000 | 45000 | 45050 | 44950 | 1403 |
| 514 | 20240909 | 115700 | 7737181600 | 45000 | 44950 | 45000 | 44950 | 351 |
| 515 | 20240909 | 115600 | 7721390350 | 45000 | 45000 | 45000 | 44950 | 110 |
| 516 | 20240909 | 115500 | 7716440400 | 45000 | 45000 | 45050 | 44850 | 369 |
| 517 | 20240909 | 115400 | 7699839250 | 45050 | 44900 | 45050 | 44900 | 1098 |
| 518 | 20240909 | 115300 | 7650460950 | 44900 | 44850 | 44900 | 44850 | 469 |
| 519 | 20240909 | 115200 | 7629423700 | 44900 | 44950 | 44950 | 44850 | 314 |
| 520 | 20240909 | 115100 | 7615329600 | 44950 | 44800 | 44950 | 44800 | 195 |
| 521 | 20240909 | 115000 | 7606582950 | 44850 | 44800 | 44900 | 44800 | 329 |
| 522 | 20240909 | 114900 | 7591827600 | 44800 | 45000 | 45000 | 44800 | 742 |
| 523 | 20240909 | 114800 | 7558536500 | 45000 | 44950 | 45000 | 44900 | 280 |
| 524 | 20240909 | 114700 | 7545949300 | 44950 | 44950 | 45000 | 44950 | 165 |
| 525 | 20240909 | 114600 | 7538531350 | 44950 | 45000 | 45000 | 44950 | 183 |
| 526 | 20240909 | 114500 | 7530304150 | 45000 | 44950 | 45000 | 44900 | 158 |
| 527 | 20240909 | 114400 | 7523201800 | 44950 | 45000 | 45000 | 44800 | 2062 |
| 528 | 20240909 | 114300 | 7430685300 | 45000 | 44950 | 45050 | 44900 | 280 |
| 529 | 20240909 | 114200 | 7418092200 | 45000 | 45000 | 45000 | 44900 | 266 |
| 530 | 20240909 | 114100 | 7406136750 | 45000 | 44950 | 45000 | 44900 | 414 |
| 531 | 20240909 | 114000 | 7387542600 | 44950 | 45050 | 45100 | 44950 | 1009 |
| 532 | 20240909 | 113900 | 7342110800 | 45050 | 45050 | 45100 | 45000 | 706 |
| 533 | 20240909 | 113800 | 7310306700 | 45050 | 45050 | 45050 | 44950 | 191 |
| 534 | 20240909 | 113700 | 7301704550 | 45050 | 45050 | 45050 | 45000 | 131 |
| 535 | 20240909 | 113600 | 7295806450 | 45000 | 45000 | 45050 | 44950 | 237 |
| 536 | 20240909 | 113500 | 7285141350 | 45000 | 44950 | 45000 | 44950 | 162 |
| 537 | 20240909 | 113400 | 7277854600 | 44950 | 45050 | 45050 | 44900 | 210 |
| 538 | 20240909 | 113300 | 7268406150 | 45000 | 44950 | 45000 | 44950 | 244 |
| 539 | 20240909 | 113200 | 7257427300 | 44950 | 45050 | 45050 | 44950 | 349 |
| 540 | 20240909 | 113100 | 7241729400 | 45050 | 45000 | 45100 | 45000 | 140 |
| 541 | 20240909 | 113000 | 7235422850 | 45050 | 45050 | 45050 | 44950 | 857 |
| 542 | 20240909 | 112900 | 7196863550 | 45050 | 45100 | 45100 | 45000 | 373 |
| 543 | 20240909 | 112800 | 7180058000 | 45050 | 45050 | 45100 | 45050 | 482 |
| 544 | 20240909 | 112700 | 7158333350 | 45050 | 45100 | 45100 | 45050 | 189 |
| 545 | 20240909 | 112600 | 7149812400 | 45050 | 45050 | 45100 | 45050 | 218 |
| 546 | 20240909 | 112500 | 7139988850 | 45050 | 45050 | 45100 | 45000 | 468 |
| 547 | 20240909 | 112400 | 7118905750 | 45050 | 45100 | 45100 | 45000 | 474 |
| 548 | 20240909 | 112300 | 7097556000 | 45100 | 45100 | 45100 | 45000 | 473 |
| 549 | 20240909 | 112200 | 7076246250 | 45100 | 45100 | 45100 | 45000 | 510 |
| 550 | 20240909 | 112100 | 7053265100 | 45050 | 45050 | 45100 | 45000 | 694 |
| 551 | 20240909 | 112000 | 7021996850 | 45050 | 45000 | 45100 | 45000 | 344 |
| 552 | 20240909 | 111900 | 7006506250 | 44950 | 45000 | 45050 | 44950 | 1143 |
| 553 | 20240909 | 111800 | 6955071000 | 45000 | 44950 | 45000 | 44900 | 451 |
| 554 | 20240909 | 111700 | 6934790350 | 44950 | 44950 | 45000 | 44950 | 1198 |
| 555 | 20240909 | 111600 | 6880938450 | 44950 | 44900 | 44950 | 44900 | 97 |
| 556 | 20240909 | 111500 | 6876580450 | 44850 | 44850 | 44950 | 44800 | 621 |
| 557 | 20240909 | 111400 | 6848696400 | 44850 | 44900 | 44900 | 44850 | 400 |
| 558 | 20240909 | 111300 | 6830751950 | 44900 | 45000 | 45000 | 44850 | 1224 |
| 559 | 20240909 | 111200 | 6775763300 | 45000 | 44900 | 45000 | 44900 | 3678 |
| 560 | 20240909 | 111100 | 6610450500 | 44900 | 44900 | 44900 | 44850 | 185 |
| 561 | 20240909 | 111000 | 6602145000 | 44900 | 44900 | 44900 | 44850 | 479 |
| 562 | 20240909 | 110900 | 6580641900 | 44900 | 44850 | 44900 | 44850 | 232 |
| 563 | 20240909 | 110800 | 6570227300 | 44900 | 44800 | 44900 | 44800 | 234 |
| 564 | 20240909 | 110700 | 6559729700 | 44850 | 44800 | 44850 | 44750 | 498 |
| 565 | 20240909 | 110600 | 6537420100 | 44800 | 44750 | 44800 | 44700 | 291 |
| 566 | 20240909 | 110500 | 6524394200 | 44800 | 44650 | 44800 | 44600 | 178 |
| 567 | 20240909 | 110400 | 6516432650 | 44650 | 44650 | 44700 | 44650 | 361 |
| 568 | 20240909 | 110300 | 6500311800 | 44650 | 44700 | 44700 | 44600 | 568 |
| 569 | 20240909 | 110200 | 6474956100 | 44700 | 44700 | 44700 | 44650 | 243 |
| 570 | 20240909 | 110100 | 6464104600 | 44700 | 44700 | 44750 | 44650 | 301 |
| 571 | 20240909 | 110000 | 6450656250 | 44700 | 44800 | 44800 | 44650 | 380 |
| 572 | 20240909 | 105900 | 6433664800 | 44800 | 44750 | 44850 | 44750 | 383 |
| 573 | 20240909 | 105800 | 6416506550 | 44800 | 44750 | 44800 | 44700 | 157 |
| 574 | 20240909 | 105700 | 6409481550 | 44800 | 44750 | 44800 | 44700 | 201 |
| 575 | 20240909 | 105600 | 6400483600 | 44800 | 44900 | 44900 | 44700 | 3248 |
| 576 | 20240909 | 105500 | 6254923150 | 44850 | 44850 | 44900 | 44850 | 177 |
| 577 | 20240909 | 105400 | 6246981750 | 44900 | 44850 | 44900 | 44800 | 311 |
| 578 | 20240909 | 105300 | 6233034350 | 44850 | 44950 | 45000 | 44850 | 870 |
| 579 | 20240909 | 105200 | 6193944150 | 44950 | 44950 | 44950 | 44900 | 174 |
| 580 | 20240909 | 105100 | 6186127050 | 44950 | 44900 | 44950 | 44900 | 1118 |
| 581 | 20240909 | 105000 | 6135873150 | 44900 | 44850 | 44950 | 44850 | 1172 |
| 582 | 20240909 | 104900 | 6083240300 | 44850 | 44900 | 44900 | 44850 | 395 |
| 583 | 20240909 | 104800 | 6065508200 | 44850 | 44800 | 44900 | 44750 | 1383 |
| 584 | 20240909 | 104700 | 6003452900 | 44850 | 44600 | 44900 | 44600 | 2307 |
| 585 | 20240909 | 104600 | 5900095650 | 44650 | 44600 | 44850 | 44600 | 423 |
| 586 | 20240909 | 104500 | 5881188200 | 44600 | 44500 | 44600 | 44500 | 44 |
| 587 | 20240909 | 104400 | 5879227100 | 44600 | 44600 | 44650 | 44500 | 316 |
| 588 | 20240909 | 104300 | 5865142550 | 44500 | 44650 | 44650 | 44500 | 1077 |
| 589 | 20240909 | 104200 | 5817079850 | 44600 | 44650 | 44650 | 44600 | 453 |
| 590 | 20240909 | 104100 | 5796863000 | 44650 | 44500 | 44650 | 44500 | 265 |
| 591 | 20240909 | 104000 | 5785055350 | 44550 | 44550 | 44600 | 44500 | 221 |
| 592 | 20240909 | 103900 | 5775210100 | 44550 | 44600 | 44650 | 44500 | 395 |
| 593 | 20240909 | 103800 | 5757608050 | 44650 | 44650 | 44650 | 44600 | 277 |
| 594 | 20240909 | 103700 | 5745251900 | 44650 | 44650 | 44700 | 44550 | 221 |
| 595 | 20240909 | 103600 | 5735389200 | 44650 | 44600 | 44650 | 44600 | 328 |
| 596 | 20240909 | 103500 | 5720752800 | 44550 | 44600 | 44650 | 44550 | 312 |
| 597 | 20240909 | 103400 | 5706842350 | 44650 | 44650 | 44650 | 44500 | 2650 |
| 598 | 20240909 | 103300 | 5588750800 | 44650 | 44700 | 44700 | 44600 | 270 |
| 599 | 20240909 | 103200 | 5576698250 | 44700 | 44650 | 44700 | 44650 | 92 |
| 600 | 20240909 | 103100 | 5572588400 | 44650 | 44750 | 44750 | 44650 | 727 |
| 601 | 20240909 | 103000 | 5540115900 | 44750 | 44750 | 44750 | 44700 | 101 |
| 602 | 20240909 | 102900 | 5535597300 | 44700 | 44750 | 44750 | 44700 | 365 |
| 603 | 20240909 | 102800 | 5519267850 | 44800 | 44800 | 44800 | 44750 | 48 |
| 604 | 20240909 | 102700 | 5517117650 | 44800 | 44800 | 44800 | 44750 | 141 |
| 605 | 20240909 | 102600 | 5510807100 | 44800 | 44750 | 44800 | 44750 | 296 |
| 606 | 20240909 | 102500 | 5497551700 | 44700 | 44700 | 44700 | 44650 | 199 |
| 607 | 20240909 | 102400 | 5488657850 | 44650 | 44750 | 44800 | 44650 | 555 |
| 608 | 20240909 | 102300 | 5463836450 | 44800 | 44800 | 44800 | 44700 | 157 |
| 609 | 20240909 | 102200 | 5456809000 | 44800 | 44650 | 44800 | 44650 | 106 |
| 610 | 20240909 | 102100 | 5452069350 | 44700 | 44750 | 44750 | 44700 | 191 |
| 611 | 20240909 | 102000 | 5443526850 | 44800 | 44850 | 44850 | 44750 | 496 |
| 612 | 20240909 | 101900 | 5421326700 | 44800 | 44750 | 44850 | 44700 | 158 |
| 613 | 20240909 | 101800 | 5414249900 | 44750 | 44850 | 44850 | 44650 | 1092 |
| 614 | 20240909 | 101700 | 5365402900 | 44850 | 44850 | 44850 | 44750 | 37 |
| 615 | 20240909 | 101600 | 5363744050 | 44850 | 44900 | 44900 | 44750 | 1019 |
| 616 | 20240909 | 101500 | 5318076050 | 44900 | 44900 | 44900 | 44850 | 122 |
| 617 | 20240909 | 101400 | 5312601800 | 44900 | 44900 | 44900 | 44850 | 646 |
| 618 | 20240909 | 101300 | 5283627750 | 44850 | 44800 | 44850 | 44750 | 251 |
| 619 | 20240909 | 101200 | 5272373900 | 44800 | 44800 | 44800 | 44750 | 76 |
| 620 | 20240909 | 101100 | 5268969800 | 44850 | 44800 | 44900 | 44800 | 318 |
| 621 | 20240909 | 101000 | 5254712350 | 44800 | 44750 | 44800 | 44750 | 246 |
| 622 | 20240909 | 100900 | 5243701900 | 44700 | 44800 | 44800 | 44700 | 776 |
| 623 | 20240909 | 100800 | 5208981800 | 44900 | 44950 | 44950 | 44850 | 677 |
| 624 | 20240909 | 100700 | 5178583700 | 44950 | 44950 | 45000 | 44950 | 218 |
| 625 | 20240909 | 100600 | 5168780800 | 44950 | 44950 | 45000 | 44850 | 2167 |
| 626 | 20240909 | 100500 | 5071459500 | 44950 | 44800 | 44950 | 44800 | 3817 |
| 627 | 20240909 | 100400 | 4900044050 | 44800 | 44800 | 44850 | 44750 | 135 |
| 628 | 20240909 | 100300 | 4893998900 | 44800 | 44750 | 44850 | 44750 | 366 |
| 629 | 20240909 | 100200 | 4877610800 | 44800 | 44750 | 44850 | 44700 | 604 |
| 630 | 20240909 | 100100 | 4850560700 | 44750 | 44650 | 44750 | 44650 | 750 |
| 631 | 20240909 | 100000 | 4817062650 | 44650 | 44500 | 44650 | 44500 | 425 |
| 632 | 20240909 | 095900 | 4798129450 | 44550 | 44550 | 44600 | 44550 | 421 |
| 633 | 20240909 | 095800 | 4779373800 | 44600 | 44600 | 44650 | 44600 | 499 |
| 634 | 20240909 | 095700 | 4757116850 | 44600 | 44650 | 44650 | 44600 | 263 |
| 635 | 20240909 | 095600 | 4745386250 | 44650 | 44700 | 44700 | 44600 | 293 |
| 636 | 20240909 | 095500 | 4732304300 | 44550 | 44600 | 44700 | 44550 | 64 |
| 637 | 20240909 | 095400 | 4729448450 | 44700 | 44700 | 44700 | 44550 | 113 |
| 638 | 20240909 | 095300 | 4724403000 | 44750 | 44650 | 44800 | 44400 | 1447 |
| 639 | 20240909 | 095200 | 4659869750 | 44600 | 44550 | 44700 | 44400 | 3305 |
| 640 | 20240909 | 095100 | 4512797100 | 44500 | 44600 | 44650 | 44500 | 922 |
| 641 | 20240909 | 095000 | 4471723400 | 44650 | 44600 | 44650 | 44550 | 552 |
| 642 | 20240909 | 094900 | 4447122900 | 44600 | 44750 | 44800 | 44600 | 1209 |
| 643 | 20240909 | 094800 | 4393139950 | 44750 | 44700 | 44800 | 44650 | 403 |
| 644 | 20240909 | 094700 | 4375129550 | 44650 | 44800 | 44850 | 44650 | 158 |
| 645 | 20240909 | 094600 | 4368063450 | 44800 | 44750 | 44850 | 44700 | 194 |
| 646 | 20240909 | 094500 | 4359378300 | 44800 | 44800 | 44800 | 44750 | 118 |
| 647 | 20240909 | 094400 | 4354092700 | 44800 | 44800 | 44800 | 44700 | 249 |
| 648 | 20240909 | 094300 | 4342942400 | 44800 | 44700 | 44800 | 44700 | 201 |
| 649 | 20240909 | 094200 | 4333954350 | 44800 | 44850 | 44850 | 44700 | 987 |
| 650 | 20240909 | 094100 | 4289755250 | 44850 | 44850 | 44900 | 44800 | 187 |
| 651 | 20240909 | 094000 | 4281371400 | 44850 | 44850 | 44900 | 44800 | 852 |
| 652 | 20240909 | 093900 | 4243161650 | 44850 | 44800 | 44850 | 44800 | 1156 |
| 653 | 20240909 | 093800 | 4191315750 | 44850 | 44650 | 44850 | 44650 | 548 |
| 654 | 20240909 | 093700 | 4166796950 | 44700 | 44650 | 44750 | 44650 | 487 |
| 655 | 20240909 | 093600 | 4145023200 | 44550 | 44600 | 44650 | 44550 | 663 |
| 656 | 20240909 | 093500 | 4115457300 | 44600 | 44600 | 44650 | 44550 | 810 |
| 657 | 20240909 | 093400 | 4079327450 | 44600 | 44600 | 44700 | 44500 | 589 |
| 658 | 20240909 | 093300 | 4053081150 | 44550 | 44700 | 44700 | 44500 | 1779 |
| 659 | 20240909 | 093200 | 3973809550 | 44750 | 44750 | 44750 | 44650 | 1144 |
| 660 | 20240909 | 093100 | 3922659600 | 44800 | 44850 | 44900 | 44750 | 1663 |
| 661 | 20240909 | 093000 | 3848140300 | 44850 | 44900 | 44900 | 44850 | 194 |
| 662 | 20240909 | 092900 | 3839434900 | 44850 | 44900 | 44900 | 44750 | 482 |
| 663 | 20240909 | 092800 | 3817822600 | 44900 | 44900 | 44950 | 44800 | 1628 |
| 664 | 20240909 | 092700 | 3744827500 | 44850 | 44900 | 44950 | 44800 | 1934 |
| 665 | 20240909 | 092600 | 3658090800 | 44900 | 44850 | 45000 | 44750 | 2287 |
| 666 | 20240909 | 092500 | 3555299650 | 44800 | 44900 | 44900 | 44750 | 1513 |
| 667 | 20240909 | 092400 | 3487505950 | 44900 | 44950 | 45000 | 44850 | 1212 |
| 668 | 20240909 | 092300 | 3433112700 | 44950 | 44950 | 45050 | 44850 | 973 |
| 669 | 20240909 | 092200 | 3389383150 | 44900 | 44950 | 45050 | 44900 | 424 |
| 670 | 20240909 | 092100 | 3370331000 | 45050 | 45100 | 45100 | 44950 | 237 |
| 671 | 20240909 | 092000 | 3359658000 | 45100 | 45100 | 45100 | 44900 | 1592 |
| 672 | 20240909 | 091900 | 3287978050 | 45050 | 45000 | 45100 | 44950 | 857 |
| 673 | 20240909 | 091800 | 3249393800 | 45000 | 44900 | 45000 | 44900 | 1312 |
| 674 | 20240909 | 091700 | 3190448450 | 44850 | 44750 | 44850 | 44700 | 1478 |
| 675 | 20240909 | 091600 | 3124200700 | 44700 | 44400 | 44750 | 44400 | 766 |
| 676 | 20240909 | 091500 | 3089978800 | 44500 | 44750 | 44750 | 44350 | 6389 |
| 677 | 20240909 | 091400 | 2805577450 | 44750 | 44900 | 44950 | 44650 | 4742 |
| 678 | 20240909 | 091300 | 2593208650 | 44800 | 44850 | 45000 | 44800 | 974 |
| 679 | 20240909 | 091200 | 2549512900 | 44800 | 45200 | 45200 | 44800 | 5356 |
| 680 | 20240909 | 091100 | 2308399400 | 45150 | 45150 | 45250 | 45150 | 2884 |
| 681 | 20240909 | 091000 | 2178076400 | 45150 | 45100 | 45150 | 45000 | 5129 |
| 682 | 20240909 | 090900 | 1946739700 | 45100 | 44900 | 45100 | 44900 | 5006 |
| 683 | 20240909 | 090800 | 1721379900 | 44900 | 44800 | 44900 | 44800 | 2805 |
| 684 | 20240909 | 090700 | 1595562800 | 44850 | 44900 | 45000 | 44750 | 3435 |
| 685 | 20240909 | 090600 | 1441368850 | 44900 | 44750 | 45000 | 44750 | 2112 |
| 686 | 20240909 | 090500 | 1346523950 | 44800 | 44750 | 44800 | 44600 | 1622 |
| 687 | 20240909 | 090400 | 1274037950 | 44800 | 44800 | 45100 | 44600 | 5378 |
| 688 | 20240909 | 090300 | 1032432250 | 44800 | 45000 | 45100 | 44550 | 7681 |
| 689 | 20240909 | 090200 | 687963850 | 45100 | 44750 | 45150 | 44700 | 6273 |
| 690 | 20240909 | 090100 | 406343550 | 44800 | 44300 | 44850 | 44300 | 4002 |
| 691 | 20240909 | 090000 | 227896200 | 44100 | 44100 | 44250 | 44000 | 5027 |