38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 204800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 14860 |
| 3 | 20240913 | 204700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20240913 | 204600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20240913 | 204500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20240913 | 204400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20240913 | 204300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20240913 | 204200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20240913 | 204100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20240913 | 204000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20240913 | 203900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20240913 | 203800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20240913 | 203700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20240913 | 203600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20240913 | 203500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20240913 | 203400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20240913 | 203300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20240913 | 203200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20240913 | 203100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20240913 | 203000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20240913 | 202900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20240913 | 202800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20240913 | 202700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20240913 | 202600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20240913 | 202500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20240913 | 202400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20240913 | 202300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20240913 | 202200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20240913 | 202100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20240913 | 202000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20240913 | 201900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20240913 | 201800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 14860 |
| 33 | 20240913 | 201700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20240913 | 201600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20240913 | 201500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20240913 | 201400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20240913 | 201300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20240913 | 201200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20240913 | 201100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20240913 | 201000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20240913 | 200900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20240913 | 200800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20240913 | 200700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20240913 | 200600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20240913 | 200500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20240913 | 200400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20240913 | 200300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20240913 | 200200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20240913 | 200100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20240913 | 200000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20240913 | 195900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20240913 | 195800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20240913 | 195700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20240913 | 195600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20240913 | 195500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20240913 | 195400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20240913 | 195300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20240913 | 195200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20240913 | 195100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20240913 | 195000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20240913 | 194900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20240913 | 194800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 14860 |
| 63 | 20240913 | 194700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20240913 | 194600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20240913 | 194500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20240913 | 194400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20240913 | 194300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20240913 | 194200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20240913 | 194100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20240913 | 194000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20240913 | 193900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20240913 | 193800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20240913 | 193700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20240913 | 193600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20240913 | 193500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20240913 | 193400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20240913 | 193300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20240913 | 193200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20240913 | 193100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20240913 | 193000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20240913 | 192900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20240913 | 192800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20240913 | 192700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20240913 | 192600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20240913 | 192500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20240913 | 192400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20240913 | 192300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20240913 | 192200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20240913 | 192100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20240913 | 192000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20240913 | 191900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20240913 | 191800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 14860 |
| 93 | 20240913 | 191700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20240913 | 191600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20240913 | 191500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20240913 | 191400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20240913 | 191300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20240913 | 191200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20240913 | 191100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20240913 | 191000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20240913 | 190900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20240913 | 190800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20240913 | 190700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20240913 | 190600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20240913 | 190500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20240913 | 190400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20240913 | 190300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20240913 | 190200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20240913 | 190100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20240913 | 190000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20240913 | 185900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20240913 | 185800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20240913 | 185700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20240913 | 185600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20240913 | 185500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20240913 | 185400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20240913 | 185300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20240913 | 185200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20240913 | 185100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20240913 | 185000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20240913 | 184900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20240913 | 184800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 14860 |
| 123 | 20240913 | 184700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20240913 | 184600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20240913 | 184500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20240913 | 184400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20240913 | 184300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20240913 | 184200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20240913 | 184100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20240913 | 184000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20240913 | 183900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20240913 | 183800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20240913 | 183700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20240913 | 183600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20240913 | 183500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20240913 | 183400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20240913 | 183300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20240913 | 183200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20240913 | 183100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20240913 | 183000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20240913 | 182900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20240913 | 182800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20240913 | 182700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20240913 | 182600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20240913 | 182500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20240913 | 182400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20240913 | 182300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20240913 | 182200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20240913 | 182100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20240913 | 182000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20240913 | 181900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20240913 | 181800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 14860 |
| 153 | 20240913 | 181700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20240913 | 181600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20240913 | 181500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20240913 | 181400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20240913 | 181300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20240913 | 181200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20240913 | 181100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20240913 | 181000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20240913 | 180900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20240913 | 180800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20240913 | 180700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20240913 | 180600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20240913 | 180500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20240913 | 180400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20240913 | 180300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20240913 | 180200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20240913 | 180100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20240913 | 180000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20240913 | 175900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20240913 | 175800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20240913 | 175700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20240913 | 175600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20240913 | 175500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20240913 | 175400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20240913 | 175300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20240913 | 175200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20240913 | 175100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20240913 | 175000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20240913 | 174900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20240913 | 174800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 14860 |
| 183 | 20240913 | 174700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20240913 | 174600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20240913 | 174500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20240913 | 174400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20240913 | 174300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20240913 | 174200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20240913 | 174100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20240913 | 174000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20240913 | 173900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20240913 | 173800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20240913 | 173700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20240913 | 173600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20240913 | 173500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20240913 | 173400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20240913 | 173300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20240913 | 173200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20240913 | 173100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20240913 | 173000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20240913 | 172900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20240913 | 172800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20240913 | 172700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20240913 | 172600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20240913 | 172500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20240913 | 172400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20240913 | 172300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20240913 | 172200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20240913 | 172100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20240913 | 172000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20240913 | 171900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20240913 | 171800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 14860 |
| 213 | 20240913 | 171700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20240913 | 171600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20240913 | 171500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20240913 | 171400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20240913 | 171300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20240913 | 171200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20240913 | 171100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20240913 | 171000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20240913 | 170900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20240913 | 170800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20240913 | 170700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20240913 | 170600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20240913 | 170500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20240913 | 170400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20240913 | 170300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20240913 | 170200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20240913 | 170100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20240913 | 170000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20240913 | 165900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20240913 | 165800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20240913 | 165700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20240913 | 165600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20240913 | 165500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20240913 | 165400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20240913 | 165300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20240913 | 165200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20240913 | 165100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20240913 | 165000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20240913 | 164900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20240913 | 164800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 14860 |
| 243 | 20240913 | 164700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20240913 | 164600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20240913 | 164500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20240913 | 164400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20240913 | 164300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20240913 | 164200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20240913 | 164100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20240913 | 164000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20240913 | 163900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20240913 | 163800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20240913 | 163700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20240913 | 163600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20240913 | 163500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20240913 | 163400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20240913 | 163300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 258 | 20240913 | 163200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 259 | 20240913 | 163100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 260 | 20240913 | 163000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 261 | 20240913 | 162900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 262 | 20240913 | 162800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 263 | 20240913 | 162700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 264 | 20240913 | 162600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20240913 | 162500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20240913 | 162400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20240913 | 162300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20240913 | 162200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20240913 | 162100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20240913 | 162000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20240913 | 161900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20240913 | 161800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 14860 |
| 273 | 20240913 | 161700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 274 | 20240913 | 161600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 275 | 20240913 | 161500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 276 | 20240913 | 161400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 277 | 20240913 | 161300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 278 | 20240913 | 161200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 279 | 20240913 | 161100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 280 | 20240913 | 161000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 281 | 20240913 | 160900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 282 | 20240913 | 160800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 283 | 20240913 | 160700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 284 | 20240913 | 160600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 285 | 20240913 | 160500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 286 | 20240913 | 160400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 287 | 20240913 | 160300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 288 | 20240913 | 160200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 289 | 20240913 | 160100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 290 | 20240913 | 160000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 291 | 20240913 | 155900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 292 | 20240913 | 155800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 293 | 20240913 | 155700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 294 | 20240913 | 155600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 295 | 20240913 | 155500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 296 | 20240913 | 155400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 297 | 20240913 | 155300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 298 | 20240913 | 155200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 299 | 20240913 | 155100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 300 | 20240913 | 155000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 301 | 20240913 | 154900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 302 | 20240913 | 154800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 14860 |
| 303 | 20240913 | 154700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 304 | 20240913 | 154600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 305 | 20240913 | 154500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 306 | 20240913 | 154400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 307 | 20240913 | 154300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 308 | 20240913 | 154200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 309 | 20240913 | 154100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 310 | 20240913 | 154000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 311 | 20240913 | 153900 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 312 | 20240913 | 153800 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 313 | 20240913 | 153700 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 314 | 20240913 | 153600 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 315 | 20240913 | 153500 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 316 | 20240913 | 153400 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 317 | 20240913 | 153300 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 318 | 20240913 | 153200 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 319 | 20240913 | 153100 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 320 | 20240913 | 153000 | 41700648000 | 44200 | 44200 | 44200 | 44200 | 14860 |
| 321 | 20240913 | 152900 | 41043836000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 322 | 20240913 | 152800 | 41043836000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 323 | 20240913 | 152700 | 41043836000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 324 | 20240913 | 152600 | 41043836000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 325 | 20240913 | 152500 | 41043836000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 326 | 20240913 | 152400 | 41043836000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 327 | 20240913 | 152300 | 41043836000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 328 | 20240913 | 152200 | 41043836000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 329 | 20240913 | 152100 | 41043836000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 330 | 20240913 | 152000 | 41043836000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 331 | 20240913 | 151900 | 41043836000 | 44150 | 44150 | 44150 | 44050 | 4156 |
| 332 | 20240913 | 151800 | 40860503500 | 44150 | 44100 | 44150 | 44050 | 3186 |
| 333 | 20240913 | 151700 | 40720049250 | 44100 | 44150 | 44150 | 44050 | 3634 |
| 334 | 20240913 | 151600 | 40559771950 | 44150 | 44150 | 44150 | 44100 | 4342 |
| 335 | 20240913 | 151500 | 40368126500 | 44150 | 44150 | 44200 | 44100 | 2848 |
| 336 | 20240913 | 151400 | 40242391550 | 44150 | 44200 | 44200 | 44150 | 5896 |
| 337 | 20240913 | 151300 | 39982021900 | 44200 | 44150 | 44200 | 44150 | 1774 |
| 338 | 20240913 | 151200 | 39903663400 | 44200 | 44150 | 44200 | 44150 | 1028 |
| 339 | 20240913 | 151100 | 39858240100 | 44150 | 44200 | 44200 | 44150 | 1831 |
| 340 | 20240913 | 151000 | 39777379150 | 44200 | 44250 | 44250 | 44150 | 4810 |
| 341 | 20240913 | 150900 | 39564730550 | 44200 | 44250 | 44250 | 44200 | 833 |
| 342 | 20240913 | 150800 | 39527886700 | 44250 | 44200 | 44250 | 44150 | 820 |
| 343 | 20240913 | 150700 | 39491624600 | 44150 | 44200 | 44250 | 44150 | 2154 |
| 344 | 20240913 | 150600 | 39396410300 | 44200 | 44250 | 44250 | 44150 | 2780 |
| 345 | 20240913 | 150500 | 39273503850 | 44250 | 44250 | 44250 | 44200 | 757 |
| 346 | 20240913 | 150400 | 39240010100 | 44250 | 44200 | 44250 | 44150 | 1555 |
| 347 | 20240913 | 150300 | 39171258850 | 44150 | 44200 | 44250 | 44150 | 1132 |
| 348 | 20240913 | 150200 | 39121216750 | 44200 | 44200 | 44250 | 44150 | 3726 |
| 349 | 20240913 | 150100 | 38956494100 | 44200 | 44300 | 44300 | 44200 | 4778 |
| 350 | 20240913 | 150000 | 38745069750 | 44300 | 44250 | 44300 | 44250 | 994 |
| 351 | 20240913 | 145900 | 38701053350 | 44250 | 44250 | 44350 | 44250 | 1268 |
| 352 | 20240913 | 145800 | 38644882350 | 44250 | 44300 | 44300 | 44250 | 2309 |
| 353 | 20240913 | 145700 | 38542603550 | 44300 | 44300 | 44300 | 44250 | 1259 |
| 354 | 20240913 | 145600 | 38486832200 | 44300 | 44250 | 44300 | 44200 | 1163 |
| 355 | 20240913 | 145500 | 38435354700 | 44250 | 44250 | 44300 | 44250 | 1410 |
| 356 | 20240913 | 145400 | 38372941550 | 44300 | 44300 | 44300 | 44250 | 1895 |
| 357 | 20240913 | 145300 | 38289065350 | 44300 | 44300 | 44300 | 44250 | 1257 |
| 358 | 20240913 | 145200 | 38233411650 | 44250 | 44250 | 44300 | 44250 | 790 |
| 359 | 20240913 | 145100 | 38198419900 | 44250 | 44250 | 44300 | 44200 | 533 |
| 360 | 20240913 | 145000 | 38174820700 | 44300 | 44250 | 44300 | 44200 | 1199 |
| 361 | 20240913 | 144900 | 38121760850 | 44200 | 44250 | 44250 | 44200 | 483 |
| 362 | 20240913 | 144800 | 38100392100 | 44250 | 44250 | 44250 | 44200 | 848 |
| 363 | 20240913 | 144700 | 38062875900 | 44250 | 44200 | 44250 | 44150 | 902 |
| 364 | 20240913 | 144600 | 38022990950 | 44150 | 44200 | 44250 | 44150 | 4971 |
| 365 | 20240913 | 144500 | 37803351400 | 44250 | 44350 | 44350 | 44200 | 2448 |
| 366 | 20240913 | 144400 | 37695010950 | 44300 | 44300 | 44350 | 44300 | 1831 |
| 367 | 20240913 | 144300 | 37613865000 | 44250 | 44350 | 44350 | 44250 | 1348 |
| 368 | 20240913 | 144200 | 37554126350 | 44250 | 44300 | 44300 | 44250 | 2017 |
| 369 | 20240913 | 144100 | 37464804700 | 44300 | 44350 | 44400 | 44300 | 3942 |
| 370 | 20240913 | 144000 | 37290056550 | 44350 | 44400 | 44450 | 44350 | 2977 |
| 371 | 20240913 | 143900 | 37157879600 | 44400 | 44450 | 44450 | 44350 | 1492 |
| 372 | 20240913 | 143800 | 37091617100 | 44400 | 44450 | 44450 | 44350 | 4755 |
| 373 | 20240913 | 143700 | 36880464150 | 44450 | 44450 | 44450 | 44400 | 979 |
| 374 | 20240913 | 143600 | 36836951200 | 44450 | 44450 | 44450 | 44350 | 1331 |
| 375 | 20240913 | 143500 | 36777834750 | 44450 | 44400 | 44450 | 44350 | 2783 |
| 376 | 20240913 | 143400 | 36654262900 | 44450 | 44400 | 44450 | 44400 | 1821 |
| 377 | 20240913 | 143300 | 36573377500 | 44400 | 44400 | 44500 | 44400 | 1485 |
| 378 | 20240913 | 143200 | 36507376600 | 44450 | 44450 | 44450 | 44400 | 1247 |
| 379 | 20240913 | 143100 | 36451950300 | 44400 | 44450 | 44450 | 44400 | 792 |
| 380 | 20240913 | 143000 | 36416747550 | 44450 | 44500 | 44500 | 44400 | 2906 |
| 381 | 20240913 | 142900 | 36287516850 | 44450 | 44450 | 44500 | 44400 | 1807 |
| 382 | 20240913 | 142800 | 36207169100 | 44450 | 44450 | 44450 | 44400 | 860 |
| 383 | 20240913 | 142700 | 36168943500 | 44450 | 44350 | 44450 | 44300 | 3097 |
| 384 | 20240913 | 142600 | 36031446250 | 44350 | 44300 | 44350 | 44300 | 1029 |
| 385 | 20240913 | 142500 | 35985815800 | 44300 | 44300 | 44350 | 44250 | 817 |
| 386 | 20240913 | 142400 | 35949605000 | 44250 | 44350 | 44350 | 44200 | 3395 |
| 387 | 20240913 | 142300 | 35799368150 | 44300 | 44350 | 44400 | 44250 | 1052 |
| 388 | 20240913 | 142200 | 35752740450 | 44250 | 44300 | 44400 | 44250 | 5639 |
| 389 | 20240913 | 142100 | 35502789800 | 44350 | 44350 | 44350 | 44300 | 1571 |
| 390 | 20240913 | 142000 | 35433183800 | 44350 | 44400 | 44400 | 44300 | 2505 |
| 391 | 20240913 | 141900 | 35322113800 | 44350 | 44400 | 44400 | 44350 | 1879 |
| 392 | 20240913 | 141800 | 35238728250 | 44350 | 44400 | 44400 | 44350 | 1339 |
| 393 | 20240913 | 141700 | 35179303400 | 44350 | 44350 | 44400 | 44350 | 1084 |
| 394 | 20240913 | 141600 | 35131192600 | 44350 | 44300 | 44400 | 44300 | 1490 |
| 395 | 20240913 | 141500 | 35065113950 | 44300 | 44400 | 44400 | 44300 | 1717 |
| 396 | 20240913 | 141400 | 34988956600 | 44350 | 44400 | 44450 | 44350 | 1745 |
| 397 | 20240913 | 141300 | 34911492850 | 44400 | 44400 | 44450 | 44350 | 764 |
| 398 | 20240913 | 141200 | 34877570350 | 44350 | 44400 | 44400 | 44350 | 842 |
| 399 | 20240913 | 141100 | 34840195200 | 44400 | 44500 | 44550 | 44350 | 6931 |
| 400 | 20240913 | 141000 | 34531998550 | 44500 | 44600 | 44600 | 44500 | 9797 |
| 401 | 20240913 | 140900 | 34095524100 | 44600 | 44600 | 44600 | 44500 | 5275 |
| 402 | 20240913 | 140800 | 33860494150 | 44550 | 44500 | 44600 | 44450 | 10129 |
| 403 | 20240913 | 140700 | 33409218150 | 44500 | 44400 | 44500 | 44400 | 9319 |
| 404 | 20240913 | 140600 | 32995098500 | 44400 | 44250 | 44400 | 44250 | 5851 |
| 405 | 20240913 | 140500 | 32735780800 | 44300 | 44200 | 44300 | 44150 | 6684 |
| 406 | 20240913 | 140400 | 32440170250 | 44250 | 44200 | 44250 | 44200 | 975 |
| 407 | 20240913 | 140300 | 32397029050 | 44200 | 44200 | 44250 | 44200 | 396 |
| 408 | 20240913 | 140200 | 32379509900 | 44250 | 44200 | 44250 | 44150 | 3143 |
| 409 | 20240913 | 140100 | 32240476350 | 44200 | 44150 | 44200 | 44150 | 2378 |
| 410 | 20240913 | 140000 | 32135417550 | 44150 | 44100 | 44150 | 44100 | 641 |
| 411 | 20240913 | 135900 | 32107122200 | 44150 | 44000 | 44150 | 44000 | 2066 |
| 412 | 20240913 | 135800 | 32016013750 | 44000 | 44050 | 44100 | 44000 | 497 |
| 413 | 20240913 | 135700 | 31994123450 | 44050 | 44100 | 44100 | 44000 | 1925 |
| 414 | 20240913 | 135600 | 31909370600 | 44050 | 44100 | 44100 | 44000 | 974 |
| 415 | 20240913 | 135500 | 31866463850 | 44100 | 44050 | 44100 | 44000 | 1090 |
| 416 | 20240913 | 135400 | 31818465700 | 44050 | 44100 | 44150 | 44050 | 1227 |
| 417 | 20240913 | 135300 | 31764388800 | 44150 | 44250 | 44250 | 44100 | 6623 |
| 418 | 20240913 | 135200 | 31471948650 | 44200 | 44150 | 44250 | 44150 | 1160 |
| 419 | 20240913 | 135100 | 31420673300 | 44150 | 44250 | 44250 | 44150 | 1970 |
| 420 | 20240913 | 135000 | 31333596200 | 44250 | 44200 | 44250 | 44150 | 2739 |
| 421 | 20240913 | 134900 | 31212501150 | 44200 | 44200 | 44200 | 44150 | 2102 |
| 422 | 20240913 | 134800 | 31119594200 | 44200 | 44150 | 44200 | 44100 | 1007 |
| 423 | 20240913 | 134700 | 31075132650 | 44150 | 44250 | 44250 | 44050 | 3602 |
| 424 | 20240913 | 134600 | 30916153000 | 44200 | 44250 | 44250 | 44150 | 5538 |
| 425 | 20240913 | 134500 | 30671457900 | 44250 | 44250 | 44300 | 44200 | 5884 |
| 426 | 20240913 | 134400 | 30411035850 | 44300 | 44200 | 44300 | 44150 | 5973 |
| 427 | 20240913 | 134300 | 30146794900 | 44200 | 44150 | 44200 | 44100 | 4120 |
| 428 | 20240913 | 134200 | 29964799450 | 44150 | 44150 | 44150 | 44100 | 1980 |
| 429 | 20240913 | 134100 | 29877393700 | 44100 | 44050 | 44150 | 44050 | 2231 |
| 430 | 20240913 | 134000 | 29779007400 | 44100 | 44050 | 44100 | 44000 | 1670 |
| 431 | 20240913 | 133900 | 29705416550 | 44000 | 44050 | 44050 | 44000 | 2031 |
| 432 | 20240913 | 133800 | 29615955500 | 44050 | 44000 | 44050 | 43950 | 2545 |
| 433 | 20240913 | 133700 | 29504007750 | 44000 | 43950 | 44000 | 43950 | 1203 |
| 434 | 20240913 | 133600 | 29451076350 | 44000 | 43950 | 44000 | 43900 | 1811 |
| 435 | 20240913 | 133500 | 29371470350 | 43900 | 43950 | 43950 | 43900 | 682 |
| 436 | 20240913 | 133400 | 29341504600 | 43900 | 43900 | 43950 | 43900 | 1393 |
| 437 | 20240913 | 133300 | 29280287850 | 43950 | 43950 | 43950 | 43900 | 509 |
| 438 | 20240913 | 133200 | 29257934300 | 43950 | 43950 | 43950 | 43900 | 215 |
| 439 | 20240913 | 133100 | 29248491400 | 43950 | 43950 | 43950 | 43900 | 334 |
| 440 | 20240913 | 133000 | 29233824300 | 43950 | 43900 | 43950 | 43900 | 452 |
| 441 | 20240913 | 132900 | 29213968900 | 43950 | 43950 | 43950 | 43900 | 1037 |
| 442 | 20240913 | 132800 | 29168421800 | 43950 | 43950 | 43950 | 43900 | 332 |
| 443 | 20240913 | 132700 | 29153842050 | 43950 | 43950 | 43950 | 43900 | 254 |
| 444 | 20240913 | 132600 | 29142685650 | 43950 | 43850 | 43950 | 43850 | 1570 |
| 445 | 20240913 | 132500 | 29073737250 | 43900 | 43900 | 43900 | 43850 | 1230 |
| 446 | 20240913 | 132400 | 29019744950 | 43900 | 43850 | 43900 | 43850 | 397 |
| 447 | 20240913 | 132300 | 29002320550 | 43850 | 43900 | 43900 | 43850 | 391 |
| 448 | 20240913 | 132200 | 28985169150 | 43900 | 43850 | 43900 | 43850 | 206 |
| 449 | 20240913 | 132100 | 28976129750 | 43850 | 43650 | 43900 | 43650 | 6069 |
| 450 | 20240913 | 132000 | 28710453400 | 43700 | 43700 | 43700 | 43650 | 40 |
| 451 | 20240913 | 131900 | 28708706000 | 43700 | 43600 | 43700 | 43600 | 214 |
| 452 | 20240913 | 131800 | 28699359800 | 43650 | 43650 | 43650 | 43600 | 662 |
| 453 | 20240913 | 131700 | 28670464950 | 43600 | 43700 | 43700 | 43600 | 865 |
| 454 | 20240913 | 131600 | 28632706300 | 43700 | 43700 | 43700 | 43650 | 264 |
| 455 | 20240913 | 131500 | 28621177350 | 43700 | 43700 | 43750 | 43650 | 631 |
| 456 | 20240913 | 131400 | 28593603850 | 43700 | 43650 | 43700 | 43600 | 631 |
| 457 | 20240913 | 131300 | 28566065950 | 43650 | 43600 | 43650 | 43600 | 216 |
| 458 | 20240913 | 131200 | 28556641250 | 43650 | 43600 | 43650 | 43600 | 586 |
| 459 | 20240913 | 131100 | 28531087400 | 43600 | 43650 | 43650 | 43600 | 693 |
| 460 | 20240913 | 131000 | 28500866600 | 43650 | 43650 | 43650 | 43600 | 654 |
| 461 | 20240913 | 130900 | 28472325650 | 43600 | 43650 | 43650 | 43600 | 145 |
| 462 | 20240913 | 130800 | 28466002450 | 43600 | 43600 | 43650 | 43600 | 749 |
| 463 | 20240913 | 130700 | 28433341050 | 43600 | 43550 | 43650 | 43550 | 534 |
| 464 | 20240913 | 130600 | 28410059300 | 43600 | 43600 | 43600 | 43550 | 564 |
| 465 | 20240913 | 130500 | 28385485350 | 43600 | 43600 | 43650 | 43550 | 3499 |
| 466 | 20240913 | 130400 | 28232944050 | 43600 | 43650 | 43650 | 43600 | 291 |
| 467 | 20240913 | 130300 | 28220251200 | 43600 | 43700 | 43700 | 43600 | 3137 |
| 468 | 20240913 | 130200 | 28083315900 | 43650 | 43700 | 43750 | 43650 | 4939 |
| 469 | 20240913 | 130100 | 27867565500 | 43750 | 43750 | 43750 | 43700 | 1068 |
| 470 | 20240913 | 130000 | 27820841100 | 43750 | 43800 | 43800 | 43750 | 563 |
| 471 | 20240913 | 125900 | 27796187100 | 43800 | 43800 | 43800 | 43750 | 199 |
| 472 | 20240913 | 125800 | 27787475800 | 43750 | 43750 | 43800 | 43750 | 87 |
| 473 | 20240913 | 125700 | 27783667750 | 43750 | 43700 | 43750 | 43700 | 928 |
| 474 | 20240913 | 125600 | 27743074900 | 43700 | 43750 | 43750 | 43700 | 293 |
| 475 | 20240913 | 125500 | 27730261350 | 43750 | 43750 | 43750 | 43700 | 435 |
| 476 | 20240913 | 125400 | 27711241650 | 43750 | 43750 | 43750 | 43700 | 529 |
| 477 | 20240913 | 125300 | 27688106900 | 43700 | 43700 | 43750 | 43700 | 474 |
| 478 | 20240913 | 125200 | 27667392150 | 43750 | 43750 | 43750 | 43700 | 412 |
| 479 | 20240913 | 125100 | 27649371350 | 43750 | 43800 | 43800 | 43700 | 2024 |
| 480 | 20240913 | 125000 | 27560840800 | 43750 | 43750 | 43800 | 43750 | 214 |
| 481 | 20240913 | 124900 | 27551477700 | 43800 | 43800 | 43800 | 43750 | 167 |
| 482 | 20240913 | 124800 | 27544164400 | 43750 | 43800 | 43800 | 43700 | 2997 |
| 483 | 20240913 | 124700 | 27413039900 | 43800 | 43750 | 43800 | 43750 | 426 |
| 484 | 20240913 | 124600 | 27394386700 | 43750 | 43700 | 43750 | 43700 | 953 |
| 485 | 20240913 | 124500 | 27352722600 | 43750 | 43750 | 43800 | 43700 | 214 |
| 486 | 20240913 | 124400 | 27343360650 | 43750 | 43750 | 43800 | 43700 | 339 |
| 487 | 20240913 | 124300 | 27328530650 | 43750 | 43750 | 43800 | 43750 | 493 |
| 488 | 20240913 | 124200 | 27306961550 | 43750 | 43750 | 43800 | 43750 | 632 |
| 489 | 20240913 | 124100 | 27279311400 | 43750 | 43750 | 43800 | 43700 | 650 |
| 490 | 20240913 | 124000 | 27250875350 | 43800 | 43750 | 43800 | 43750 | 164 |
| 491 | 20240913 | 123900 | 27243700100 | 43750 | 43800 | 43800 | 43750 | 913 |
| 492 | 20240913 | 123800 | 27203744250 | 43800 | 43700 | 43800 | 43700 | 772 |
| 493 | 20240913 | 123700 | 27169997550 | 43750 | 43750 | 43750 | 43700 | 271 |
| 494 | 20240913 | 123600 | 27158142250 | 43750 | 43800 | 43800 | 43750 | 2044 |
| 495 | 20240913 | 123500 | 27068712600 | 43800 | 43800 | 43850 | 43750 | 387 |
| 496 | 20240913 | 123400 | 27051760400 | 43800 | 43800 | 43800 | 43750 | 184 |
| 497 | 20240913 | 123300 | 27043704650 | 43800 | 43800 | 43800 | 43750 | 453 |
| 498 | 20240913 | 123200 | 27023864350 | 43750 | 43800 | 43800 | 43750 | 186 |
| 499 | 20240913 | 123100 | 27015720600 | 43750 | 43750 | 43800 | 43750 | 232 |
| 500 | 20240913 | 123000 | 27005564300 | 43750 | 43850 | 43850 | 43750 | 1769 |
| 501 | 20240913 | 122900 | 26928087200 | 43850 | 43900 | 43900 | 43800 | 1493 |
| 502 | 20240913 | 122800 | 26862616450 | 43900 | 43900 | 43900 | 43850 | 206 |
| 503 | 20240913 | 122700 | 26853581450 | 43900 | 43900 | 43900 | 43850 | 190 |
| 504 | 20240913 | 122600 | 26845241250 | 43900 | 43900 | 43900 | 43850 | 23 |
| 505 | 20240913 | 122500 | 26844231800 | 43850 | 43900 | 43900 | 43850 | 383 |
| 506 | 20240913 | 122400 | 26827426600 | 43850 | 43900 | 43900 | 43850 | 331 |
| 507 | 20240913 | 122300 | 26812901650 | 43900 | 43850 | 43900 | 43850 | 641 |
| 508 | 20240913 | 122200 | 26784792400 | 43850 | 43800 | 43850 | 43800 | 167 |
| 509 | 20240913 | 122100 | 26777476900 | 43800 | 43850 | 43850 | 43800 | 258 |
| 510 | 20240913 | 122000 | 26766169800 | 43850 | 43850 | 43850 | 43800 | 83 |
| 511 | 20240913 | 121900 | 26762533600 | 43800 | 43800 | 43850 | 43800 | 105 |
| 512 | 20240913 | 121800 | 26757933200 | 43850 | 43850 | 43900 | 43800 | 1679 |
| 513 | 20240913 | 121700 | 26684294600 | 43800 | 43850 | 43850 | 43800 | 1421 |
| 514 | 20240913 | 121600 | 26622054300 | 43850 | 43850 | 43850 | 43800 | 856 |
| 515 | 20240913 | 121500 | 26584560750 | 43800 | 43900 | 43900 | 43800 | 486 |
| 516 | 20240913 | 121400 | 26563255450 | 43850 | 43900 | 43900 | 43850 | 360 |
| 517 | 20240913 | 121300 | 26547467850 | 43900 | 43900 | 43900 | 43850 | 154 |
| 518 | 20240913 | 121200 | 26540713950 | 43850 | 43850 | 43900 | 43850 | 86 |
| 519 | 20240913 | 121100 | 26536941350 | 43850 | 43850 | 43900 | 43850 | 90 |
| 520 | 20240913 | 121000 | 26532992500 | 43850 | 43850 | 43900 | 43850 | 767 |
| 521 | 20240913 | 120900 | 26499351850 | 43850 | 43850 | 43950 | 43850 | 1408 |
| 522 | 20240913 | 120800 | 26437595250 | 43850 | 43900 | 43950 | 43850 | 895 |
| 523 | 20240913 | 120700 | 26398303000 | 43900 | 43950 | 43950 | 43900 | 221 |
| 524 | 20240913 | 120600 | 26388600600 | 43900 | 43950 | 43950 | 43900 | 278 |
| 525 | 20240913 | 120500 | 26376387950 | 43950 | 43900 | 43950 | 43900 | 103 |
| 526 | 20240913 | 120400 | 26371862000 | 43950 | 43950 | 43950 | 43900 | 415 |
| 527 | 20240913 | 120300 | 26353626200 | 43900 | 43950 | 44000 | 43900 | 865 |
| 528 | 20240913 | 120200 | 26315615800 | 44000 | 44000 | 44000 | 43900 | 1254 |
| 529 | 20240913 | 120100 | 26260495950 | 44000 | 44000 | 44000 | 43950 | 181 |
| 530 | 20240913 | 120000 | 26252536700 | 43950 | 44000 | 44000 | 43950 | 318 |
| 531 | 20240913 | 115900 | 26238559150 | 44000 | 44000 | 44000 | 43950 | 196 |
| 532 | 20240913 | 115800 | 26229943050 | 44000 | 44000 | 44000 | 43900 | 1144 |
| 533 | 20240913 | 115700 | 26179621900 | 44050 | 44100 | 44100 | 43950 | 1425 |
| 534 | 20240913 | 115600 | 26116879050 | 44050 | 44050 | 44100 | 44050 | 991 |
| 535 | 20240913 | 115500 | 26073213650 | 44050 | 44050 | 44050 | 44000 | 350 |
| 536 | 20240913 | 115400 | 26057802800 | 44000 | 44050 | 44050 | 44000 | 901 |
| 537 | 20240913 | 115300 | 26018116850 | 44050 | 44000 | 44050 | 44000 | 392 |
| 538 | 20240913 | 115200 | 26000867100 | 44000 | 44000 | 44000 | 43950 | 1638 |
| 539 | 20240913 | 115100 | 25928825700 | 44000 | 43950 | 44050 | 43900 | 2087 |
| 540 | 20240913 | 115000 | 25837074700 | 43900 | 43900 | 43950 | 43850 | 825 |
| 541 | 20240913 | 114900 | 25800855200 | 43850 | 43850 | 43900 | 43800 | 3470 |
| 542 | 20240913 | 114800 | 25648663500 | 43850 | 43750 | 43850 | 43750 | 1162 |
| 543 | 20240913 | 114700 | 25597744850 | 43800 | 43800 | 43800 | 43750 | 668 |
| 544 | 20240913 | 114600 | 25568487050 | 43800 | 43800 | 43800 | 43750 | 122 |
| 545 | 20240913 | 114500 | 25563145200 | 43800 | 43800 | 43800 | 43750 | 880 |
| 546 | 20240913 | 114400 | 25524607100 | 43800 | 43750 | 43800 | 43700 | 1522 |
| 547 | 20240913 | 114300 | 25458069600 | 43750 | 43750 | 43750 | 43700 | 1046 |
| 548 | 20240913 | 114200 | 25412338000 | 43750 | 43700 | 43750 | 43700 | 649 |
| 549 | 20240913 | 114100 | 25383945850 | 43750 | 43700 | 43750 | 43700 | 197 |
| 550 | 20240913 | 114000 | 25375329700 | 43750 | 43750 | 43800 | 43700 | 1443 |
| 551 | 20240913 | 113900 | 25312198350 | 43750 | 43750 | 43800 | 43750 | 251 |
| 552 | 20240913 | 113800 | 25301214200 | 43750 | 43700 | 43800 | 43700 | 316 |
| 553 | 20240913 | 113700 | 25287387350 | 43700 | 43750 | 43750 | 43700 | 491 |
| 554 | 20240913 | 113600 | 25265912900 | 43750 | 43750 | 43750 | 43700 | 376 |
| 555 | 20240913 | 113500 | 25249468200 | 43750 | 43750 | 43750 | 43700 | 206 |
| 556 | 20240913 | 113400 | 25240456950 | 43750 | 43700 | 43750 | 43700 | 1260 |
| 557 | 20240913 | 113300 | 25185338200 | 43750 | 43700 | 43800 | 43700 | 1075 |
| 558 | 20240913 | 113200 | 25138307350 | 43700 | 43650 | 43700 | 43600 | 1791 |
| 559 | 20240913 | 113100 | 25060116900 | 43650 | 43600 | 43650 | 43600 | 760 |
| 560 | 20240913 | 113000 | 25026948600 | 43600 | 43700 | 43700 | 43600 | 1077 |
| 561 | 20240913 | 112900 | 24979936300 | 43700 | 43650 | 43700 | 43650 | 319 |
| 562 | 20240913 | 112800 | 24966003700 | 43700 | 43700 | 43700 | 43650 | 773 |
| 563 | 20240913 | 112700 | 24932225100 | 43650 | 43700 | 43700 | 43650 | 1469 |
| 564 | 20240913 | 112600 | 24868083500 | 43700 | 43700 | 43750 | 43650 | 405 |
| 565 | 20240913 | 112500 | 24850385350 | 43700 | 43750 | 43750 | 43650 | 1450 |
| 566 | 20240913 | 112400 | 24787042500 | 43750 | 43700 | 43750 | 43700 | 2640 |
| 567 | 20240913 | 112300 | 24671563300 | 43650 | 43850 | 43850 | 43650 | 4529 |
| 568 | 20240913 | 112200 | 24473421850 | 43850 | 43850 | 43850 | 43800 | 729 |
| 569 | 20240913 | 112100 | 24441456450 | 43850 | 43850 | 43850 | 43800 | 270 |
| 570 | 20240913 | 112000 | 24429624400 | 43800 | 43800 | 43850 | 43800 | 644 |
| 571 | 20240913 | 111900 | 24401405800 | 43800 | 43850 | 43850 | 43800 | 320 |
| 572 | 20240913 | 111800 | 24387386800 | 43750 | 43800 | 43800 | 43750 | 1558 |
| 573 | 20240913 | 111700 | 24319176400 | 43800 | 43800 | 43850 | 43750 | 937 |
| 574 | 20240913 | 111600 | 24278138550 | 43850 | 43750 | 43850 | 43750 | 2217 |
| 575 | 20240913 | 111500 | 24181061150 | 43700 | 43750 | 43750 | 43700 | 770 |
| 576 | 20240913 | 111400 | 24147405650 | 43750 | 43800 | 43800 | 43700 | 713 |
| 577 | 20240913 | 111300 | 24116218050 | 43800 | 43800 | 43800 | 43750 | 1129 |
| 578 | 20240913 | 111200 | 24066785050 | 43750 | 43700 | 43750 | 43700 | 329 |
| 579 | 20240913 | 111100 | 24052393400 | 43750 | 43750 | 43800 | 43750 | 939 |
| 580 | 20240913 | 111000 | 24011311250 | 43750 | 43800 | 43800 | 43750 | 194 |
| 581 | 20240913 | 110900 | 24002817600 | 43800 | 43750 | 43800 | 43750 | 210 |
| 582 | 20240913 | 110800 | 23993627850 | 43800 | 43850 | 43850 | 43750 | 436 |
| 583 | 20240913 | 110700 | 23974528800 | 43800 | 43800 | 43850 | 43750 | 1239 |
| 584 | 20240913 | 110600 | 23920223400 | 43800 | 43700 | 43800 | 43700 | 1064 |
| 585 | 20240913 | 110500 | 23873675000 | 43750 | 43750 | 43750 | 43550 | 4071 |
| 586 | 20240913 | 110400 | 23696000000 | 43750 | 43750 | 43750 | 43700 | 131 |
| 587 | 20240913 | 110300 | 23690271900 | 43750 | 43750 | 43750 | 43700 | 475 |
| 588 | 20240913 | 110200 | 23669494550 | 43750 | 43650 | 43750 | 43550 | 1678 |
| 589 | 20240913 | 110100 | 23596276100 | 43650 | 43550 | 43650 | 43550 | 284 |
| 590 | 20240913 | 110000 | 23583891050 | 43550 | 43600 | 43700 | 43550 | 667 |
| 591 | 20240913 | 105900 | 23554805150 | 43650 | 43550 | 43650 | 43500 | 2181 |
| 592 | 20240913 | 105800 | 23459750950 | 43550 | 43500 | 43550 | 43500 | 558 |
| 593 | 20240913 | 105700 | 23435464850 | 43500 | 43500 | 43550 | 43450 | 3246 |
| 594 | 20240913 | 105600 | 23294244050 | 43500 | 43600 | 43650 | 43450 | 12408 |
| 595 | 20240913 | 105500 | 22754319150 | 43600 | 43650 | 43650 | 43500 | 12992 |
| 596 | 20240913 | 105400 | 22188366550 | 43600 | 43750 | 43750 | 43600 | 8103 |
| 597 | 20240913 | 105300 | 21834662700 | 43700 | 43900 | 43900 | 43700 | 14547 |
| 598 | 20240913 | 105200 | 21197914350 | 43850 | 43950 | 43950 | 43850 | 5627 |
| 599 | 20240913 | 105100 | 20950934850 | 43900 | 44000 | 44000 | 43900 | 770 |
| 600 | 20240913 | 105000 | 20917083950 | 44000 | 43950 | 44000 | 43900 | 561 |
| 601 | 20240913 | 104900 | 20892427350 | 43950 | 44000 | 44000 | 43950 | 756 |
| 602 | 20240913 | 104800 | 20859197450 | 44000 | 43950 | 44000 | 43900 | 1858 |
| 603 | 20240913 | 104700 | 20777550000 | 43950 | 43900 | 43950 | 43900 | 1404 |
| 604 | 20240913 | 104600 | 20715871700 | 43900 | 43900 | 43950 | 43850 | 3968 |
| 605 | 20240913 | 104500 | 20541669000 | 43950 | 44000 | 44000 | 43900 | 2278 |
| 606 | 20240913 | 104400 | 20441543100 | 44000 | 44000 | 44050 | 44000 | 3463 |
| 607 | 20240913 | 104300 | 20289153750 | 44050 | 44100 | 44100 | 44000 | 2655 |
| 608 | 20240913 | 104200 | 20172155100 | 44100 | 44150 | 44150 | 44050 | 1815 |
| 609 | 20240913 | 104100 | 20092111100 | 44150 | 44150 | 44200 | 44100 | 466 |
| 610 | 20240913 | 104000 | 20071540650 | 44150 | 44400 | 44400 | 44150 | 8897 |
| 611 | 20240913 | 103900 | 19677447250 | 44350 | 44350 | 44450 | 44350 | 4756 |
| 612 | 20240913 | 103800 | 19466295650 | 44350 | 44350 | 44400 | 44300 | 3317 |
| 613 | 20240913 | 103700 | 19319191750 | 44350 | 44300 | 44350 | 44250 | 3403 |
| 614 | 20240913 | 103600 | 19168382800 | 44250 | 44250 | 44300 | 44200 | 4954 |
| 615 | 20240913 | 103500 | 18949177900 | 44200 | 44200 | 44250 | 44150 | 1748 |
| 616 | 20240913 | 103400 | 18871917950 | 44150 | 44150 | 44200 | 44100 | 1519 |
| 617 | 20240913 | 103300 | 18804849850 | 44150 | 44100 | 44150 | 44100 | 597 |
| 618 | 20240913 | 103200 | 18778510300 | 44100 | 44000 | 44100 | 44000 | 1377 |
| 619 | 20240913 | 103100 | 18717824050 | 44050 | 44000 | 44050 | 43950 | 1138 |
| 620 | 20240913 | 103000 | 18667755850 | 43950 | 43950 | 44000 | 43950 | 529 |
| 621 | 20240913 | 102900 | 18644499100 | 43950 | 44000 | 44000 | 43900 | 838 |
| 622 | 20240913 | 102800 | 18607651650 | 44000 | 44050 | 44050 | 44000 | 753 |
| 623 | 20240913 | 102700 | 18574504700 | 44050 | 43900 | 44050 | 43900 | 2245 |
| 624 | 20240913 | 102600 | 18475741300 | 43900 | 43900 | 43950 | 43850 | 658 |
| 625 | 20240913 | 102500 | 18446872850 | 43950 | 43900 | 43950 | 43850 | 1011 |
| 626 | 20240913 | 102400 | 18402517700 | 43900 | 43850 | 43950 | 43850 | 1060 |
| 627 | 20240913 | 102300 | 18355976700 | 43900 | 43900 | 43900 | 43850 | 411 |
| 628 | 20240913 | 102200 | 18337950300 | 43900 | 43900 | 43900 | 43800 | 2933 |
| 629 | 20240913 | 102100 | 18209398400 | 43850 | 43900 | 43900 | 43850 | 212 |
| 630 | 20240913 | 102000 | 18200098200 | 43850 | 43950 | 43950 | 43850 | 571 |
| 631 | 20240913 | 101900 | 18175040450 | 43950 | 43900 | 43950 | 43900 | 1151 |
| 632 | 20240913 | 101800 | 18124506150 | 43900 | 43900 | 43950 | 43850 | 684 |
| 633 | 20240913 | 101700 | 18094478000 | 43950 | 43900 | 43950 | 43900 | 529 |
| 634 | 20240913 | 101600 | 18071242050 | 43850 | 43900 | 43900 | 43850 | 728 |
| 635 | 20240913 | 101500 | 18039284050 | 43850 | 43850 | 43900 | 43850 | 560 |
| 636 | 20240913 | 101400 | 18014719800 | 43900 | 43900 | 43900 | 43850 | 194 |
| 637 | 20240913 | 101300 | 18006210750 | 43900 | 43900 | 43950 | 43850 | 702 |
| 638 | 20240913 | 101200 | 17975392700 | 43900 | 43900 | 43900 | 43800 | 790 |
| 639 | 20240913 | 101100 | 17940741250 | 43850 | 43850 | 43900 | 43800 | 1451 |
| 640 | 20240913 | 101000 | 17877114850 | 43800 | 43800 | 43850 | 43750 | 622 |
| 641 | 20240913 | 100900 | 17849864600 | 43800 | 43800 | 43850 | 43750 | 887 |
| 642 | 20240913 | 100800 | 17811001350 | 43750 | 43800 | 43800 | 43750 | 1522 |
| 643 | 20240913 | 100700 | 17744396550 | 43800 | 43900 | 43900 | 43750 | 782 |
| 644 | 20240913 | 100600 | 17710129650 | 43900 | 43850 | 43900 | 43750 | 823 |
| 645 | 20240913 | 100500 | 17674098150 | 43900 | 43850 | 43900 | 43800 | 1201 |
| 646 | 20240913 | 100400 | 17621473700 | 43800 | 43850 | 43900 | 43800 | 168 |
| 647 | 20240913 | 100300 | 17614107150 | 43850 | 43800 | 43900 | 43750 | 1022 |
| 648 | 20240913 | 100200 | 17569378550 | 43800 | 43850 | 43900 | 43800 | 2454 |
| 649 | 20240913 | 100100 | 17461780950 | 43850 | 43850 | 43850 | 43800 | 779 |
| 650 | 20240913 | 100000 | 17427641450 | 43850 | 43950 | 43950 | 43850 | 711 |
| 651 | 20240913 | 095900 | 17396460250 | 43900 | 43800 | 43950 | 43800 | 745 |
| 652 | 20240913 | 095800 | 17363761750 | 43800 | 43750 | 43850 | 43750 | 1465 |
| 653 | 20240913 | 095700 | 17299629450 | 43750 | 43750 | 43800 | 43750 | 1711 |
| 654 | 20240913 | 095600 | 17224759450 | 43750 | 43800 | 43800 | 43750 | 1121 |
| 655 | 20240913 | 095500 | 17175711200 | 43800 | 43800 | 43800 | 43750 | 810 |
| 656 | 20240913 | 095400 | 17140259900 | 43800 | 43800 | 43850 | 43750 | 2404 |
| 657 | 20240913 | 095300 | 17034976900 | 43800 | 43800 | 43900 | 43750 | 928 |
| 658 | 20240913 | 095200 | 16994311050 | 43750 | 43900 | 43950 | 43750 | 5611 |
| 659 | 20240913 | 095100 | 16748658100 | 43950 | 44000 | 44000 | 43850 | 841 |
| 660 | 20240913 | 095000 | 16711699550 | 44000 | 43800 | 44000 | 43750 | 1827 |
| 661 | 20240913 | 094900 | 16631578800 | 43800 | 43800 | 43800 | 43750 | 1758 |
| 662 | 20240913 | 094800 | 16554646700 | 43750 | 43800 | 43800 | 43750 | 2241 |
| 663 | 20240913 | 094700 | 16456582250 | 43800 | 43850 | 43900 | 43750 | 3425 |
| 664 | 20240913 | 094600 | 16306484800 | 43850 | 43700 | 43850 | 43700 | 5077 |
| 665 | 20240913 | 094500 | 16084465950 | 43700 | 44000 | 44000 | 43700 | 14628 |
| 666 | 20240913 | 094400 | 15443155250 | 44000 | 44050 | 44100 | 43950 | 2130 |
| 667 | 20240913 | 094300 | 15349351000 | 44050 | 43950 | 44100 | 43950 | 1396 |
| 668 | 20240913 | 094200 | 15287921300 | 43950 | 44000 | 44000 | 43950 | 1903 |
| 669 | 20240913 | 094100 | 15204251900 | 44050 | 44100 | 44150 | 44000 | 4074 |
| 670 | 20240913 | 094000 | 15024851050 | 44100 | 44200 | 44200 | 44050 | 6236 |
| 671 | 20240913 | 093900 | 14749600800 | 44250 | 44300 | 44300 | 44200 | 1268 |
| 672 | 20240913 | 093800 | 14693491000 | 44250 | 44300 | 44300 | 44150 | 2447 |
| 673 | 20240913 | 093700 | 14585265700 | 44300 | 44400 | 44450 | 44300 | 1960 |
| 674 | 20240913 | 093600 | 14498318550 | 44400 | 44450 | 44450 | 44400 | 2242 |
| 675 | 20240913 | 093500 | 14398715500 | 44450 | 44500 | 44550 | 44400 | 4077 |
| 676 | 20240913 | 093400 | 14217457000 | 44500 | 44300 | 44550 | 44250 | 9193 |
| 677 | 20240913 | 093300 | 13808736200 | 44300 | 44300 | 44300 | 44250 | 2259 |
| 678 | 20240913 | 093200 | 13708708000 | 44300 | 44300 | 44300 | 44250 | 534 |
| 679 | 20240913 | 093100 | 13685057750 | 44300 | 44350 | 44350 | 44250 | 5325 |
| 680 | 20240913 | 093000 | 13449068100 | 44300 | 44200 | 44400 | 44100 | 5963 |
| 681 | 20240913 | 092900 | 13184945050 | 44250 | 44100 | 44250 | 44100 | 1312 |
| 682 | 20240913 | 092800 | 13127015350 | 44150 | 44100 | 44200 | 44050 | 1846 |
| 683 | 20240913 | 092700 | 13045580400 | 44100 | 44150 | 44250 | 44050 | 14371 |
| 684 | 20240913 | 092600 | 12411286500 | 44100 | 43950 | 44150 | 43950 | 4404 |
| 685 | 20240913 | 092500 | 12217399200 | 44000 | 43950 | 44000 | 43900 | 2941 |
| 686 | 20240913 | 092400 | 12088054100 | 43900 | 43900 | 43950 | 43850 | 2132 |
| 687 | 20240913 | 092300 | 11994450900 | 43850 | 43750 | 43900 | 43750 | 3706 |
| 688 | 20240913 | 092200 | 11832011900 | 43750 | 43900 | 43950 | 43700 | 17985 |
| 689 | 20240913 | 092100 | 11044119350 | 43950 | 44000 | 44050 | 43900 | 7465 |
| 690 | 20240913 | 092000 | 10715788450 | 44050 | 44150 | 44150 | 44000 | 11781 |
| 691 | 20240913 | 091900 | 10196735850 | 44150 | 44300 | 44300 | 44100 | 11296 |
| 692 | 20240913 | 091800 | 9697911750 | 44300 | 44250 | 44350 | 44250 | 5440 |
| 693 | 20240913 | 091700 | 9457045100 | 44250 | 44350 | 44350 | 44250 | 2804 |
| 694 | 20240913 | 091600 | 9332822450 | 44350 | 44200 | 44350 | 44150 | 2578 |
| 695 | 20240913 | 091500 | 9218736650 | 44150 | 44300 | 44350 | 44150 | 4581 |
| 696 | 20240913 | 091400 | 9015969400 | 44300 | 44150 | 44400 | 44100 | 5734 |
| 697 | 20240913 | 091300 | 8762235750 | 44200 | 44050 | 44200 | 44000 | 7860 |
| 698 | 20240913 | 091200 | 8415978850 | 44050 | 44350 | 44400 | 44050 | 11967 |
| 699 | 20240913 | 091100 | 7886646350 | 44350 | 44450 | 44500 | 44350 | 5070 |
| 700 | 20240913 | 091000 | 7661565350 | 44450 | 44500 | 44700 | 44400 | 12519 |
| 701 | 20240913 | 090900 | 7103985550 | 44500 | 44800 | 44800 | 44450 | 12870 |
| 702 | 20240913 | 090800 | 6530225250 | 44750 | 44750 | 44950 | 44700 | 30140 |
| 703 | 20240913 | 090700 | 5178390500 | 44750 | 44500 | 44800 | 44450 | 15515 |
| 704 | 20240913 | 090600 | 4485783800 | 44450 | 44250 | 44500 | 44200 | 7579 |
| 705 | 20240913 | 090500 | 4149647150 | 44250 | 44100 | 44250 | 43950 | 13837 |
| 706 | 20240913 | 090400 | 3540128650 | 44100 | 44300 | 44350 | 44100 | 15532 |
| 707 | 20240913 | 090300 | 2853400150 | 44350 | 44500 | 44550 | 44300 | 12073 |
| 708 | 20240913 | 090200 | 2316653500 | 44500 | 44300 | 44550 | 44150 | 12203 |
| 709 | 20240913 | 090100 | 1775747400 | 44350 | 44100 | 44350 | 43900 | 12224 |
| 710 | 20240913 | 090000 | 1237186300 | 44150 | 44150 | 44500 | 44100 | 27930 |