38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 210500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 5543 |
| 3 | 20240909 | 210400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240909 | 210300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240909 | 210200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240909 | 210100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240909 | 210000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240909 | 205900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240909 | 205800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240909 | 205700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240909 | 205600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240909 | 205500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240909 | 205400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240909 | 205300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240909 | 205200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240909 | 205100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240909 | 205000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240909 | 204900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240909 | 204800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240909 | 204700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240909 | 204600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240909 | 204500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240909 | 204400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240909 | 204300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240909 | 204200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240909 | 204100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240909 | 204000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240909 | 203900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240909 | 203800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240909 | 203700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240909 | 203600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240909 | 203500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 5543 |
| 33 | 20240909 | 203400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240909 | 203300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240909 | 203200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240909 | 203100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240909 | 203000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240909 | 202900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240909 | 202800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240909 | 202700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240909 | 202600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240909 | 202500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240909 | 202400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240909 | 202300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240909 | 202200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240909 | 202100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240909 | 202000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240909 | 201900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240909 | 201800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240909 | 201700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240909 | 201600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240909 | 201500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240909 | 201400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240909 | 201300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240909 | 201200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240909 | 201100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240909 | 201000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240909 | 200900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240909 | 200800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240909 | 200700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240909 | 200600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240909 | 200500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 5543 |
| 63 | 20240909 | 200400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240909 | 200300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240909 | 200200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240909 | 200100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240909 | 200000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240909 | 195900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240909 | 195800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240909 | 195700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240909 | 195600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240909 | 195500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240909 | 195400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240909 | 195300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240909 | 195200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240909 | 195100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240909 | 195000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240909 | 194900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240909 | 194800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240909 | 194700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240909 | 194600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240909 | 194500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240909 | 194400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240909 | 194300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240909 | 194200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240909 | 194100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240909 | 194000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240909 | 193900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240909 | 193800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240909 | 193700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240909 | 193600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240909 | 193500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 5543 |
| 93 | 20240909 | 193400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240909 | 193300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240909 | 193200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240909 | 193100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240909 | 193000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240909 | 192900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240909 | 192800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240909 | 192700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240909 | 192600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240909 | 192500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240909 | 192400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240909 | 192300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240909 | 192200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240909 | 192100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240909 | 192000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240909 | 191900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240909 | 191800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240909 | 191700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240909 | 191600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240909 | 191500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240909 | 191400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240909 | 191300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240909 | 191200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240909 | 191100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240909 | 191000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240909 | 190900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240909 | 190800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240909 | 190700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240909 | 190600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240909 | 190500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 5543 |
| 123 | 20240909 | 190400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240909 | 190300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240909 | 190200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240909 | 190100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240909 | 190000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240909 | 185900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240909 | 185800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240909 | 185700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240909 | 185600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240909 | 185500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240909 | 185400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240909 | 185300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240909 | 185200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240909 | 185100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240909 | 185000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240909 | 184900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240909 | 184800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240909 | 184700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240909 | 184600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240909 | 184500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240909 | 184400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240909 | 184300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240909 | 184200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240909 | 184100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240909 | 184000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240909 | 183900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240909 | 183800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240909 | 183700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240909 | 183600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240909 | 183500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 5543 |
| 153 | 20240909 | 183400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240909 | 183300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240909 | 183200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240909 | 183100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240909 | 183000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240909 | 182900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240909 | 182800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240909 | 182700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240909 | 182600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240909 | 182500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240909 | 182400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240909 | 182300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240909 | 182200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240909 | 182100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240909 | 182000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240909 | 181900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240909 | 181800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240909 | 181700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240909 | 181600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240909 | 181500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240909 | 181400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240909 | 181300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240909 | 181200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240909 | 181100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240909 | 181000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240909 | 180900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240909 | 180800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240909 | 180700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240909 | 180600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240909 | 180500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 5543 |
| 183 | 20240909 | 180400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240909 | 180300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240909 | 180200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240909 | 180100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240909 | 180000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240909 | 175900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240909 | 175800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240909 | 175700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240909 | 175600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240909 | 175500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240909 | 175400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240909 | 175300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240909 | 175200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240909 | 175100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240909 | 175000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240909 | 174900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240909 | 174800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240909 | 174700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240909 | 174600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240909 | 174500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240909 | 174400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240909 | 174300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240909 | 174200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240909 | 174100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240909 | 174000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240909 | 173900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240909 | 173800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240909 | 173700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240909 | 173600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20240909 | 173500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 5543 |
| 213 | 20240909 | 173400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20240909 | 173300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20240909 | 173200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20240909 | 173100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20240909 | 173000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20240909 | 172900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20240909 | 172800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20240909 | 172700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20240909 | 172600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20240909 | 172500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20240909 | 172400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20240909 | 172300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20240909 | 172200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20240909 | 172100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20240909 | 172000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20240909 | 171900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20240909 | 171800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20240909 | 171700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20240909 | 171600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20240909 | 171500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20240909 | 171400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20240909 | 171300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20240909 | 171200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20240909 | 171100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20240909 | 171000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20240909 | 170900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20240909 | 170800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20240909 | 170700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20240909 | 170600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20240909 | 170500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 5543 |
| 243 | 20240909 | 170400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20240909 | 170300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20240909 | 170200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20240909 | 170100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20240909 | 170000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20240909 | 165900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20240909 | 165800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20240909 | 165700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20240909 | 165600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20240909 | 165500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20240909 | 165400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20240909 | 165300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20240909 | 165200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20240909 | 165100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20240909 | 165000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20240909 | 164900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20240909 | 164800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20240909 | 164700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20240909 | 164600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20240909 | 164500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20240909 | 164400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20240909 | 164300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20240909 | 164200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20240909 | 164100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20240909 | 164000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20240909 | 163900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20240909 | 163800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20240909 | 163700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20240909 | 163600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20240909 | 163500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 5543 |
| 273 | 20240909 | 163400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20240909 | 163300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20240909 | 163200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20240909 | 163100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20240909 | 163000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20240909 | 162900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20240909 | 162800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20240909 | 162700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20240909 | 162600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20240909 | 162500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 283 | 20240909 | 162400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 284 | 20240909 | 162300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 285 | 20240909 | 162200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 286 | 20240909 | 162100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 287 | 20240909 | 162000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 288 | 20240909 | 161900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 289 | 20240909 | 161800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 290 | 20240909 | 161700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 291 | 20240909 | 161600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 292 | 20240909 | 161500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 293 | 20240909 | 161400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 294 | 20240909 | 161300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 295 | 20240909 | 161200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 296 | 20240909 | 161100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 297 | 20240909 | 161000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 298 | 20240909 | 160900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 299 | 20240909 | 160800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 300 | 20240909 | 160700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 301 | 20240909 | 160600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 302 | 20240909 | 160500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 5543 |
| 303 | 20240909 | 160400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 304 | 20240909 | 160300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 305 | 20240909 | 160200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 306 | 20240909 | 160100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 307 | 20240909 | 160000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 308 | 20240909 | 155900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 309 | 20240909 | 155800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 310 | 20240909 | 155700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 311 | 20240909 | 155600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 312 | 20240909 | 155500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 313 | 20240909 | 155400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 314 | 20240909 | 155300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 315 | 20240909 | 155200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 316 | 20240909 | 155100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 317 | 20240909 | 155000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 318 | 20240909 | 154900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 319 | 20240909 | 154800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 320 | 20240909 | 154700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 321 | 20240909 | 154600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 322 | 20240909 | 154500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 323 | 20240909 | 154400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 324 | 20240909 | 154300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 325 | 20240909 | 154200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 326 | 20240909 | 154100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 327 | 20240909 | 154000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 328 | 20240909 | 153900 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 329 | 20240909 | 153800 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 330 | 20240909 | 153700 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 331 | 20240909 | 153600 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 332 | 20240909 | 153500 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 5543 |
| 333 | 20240909 | 153400 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 334 | 20240909 | 153300 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 335 | 20240909 | 153200 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 336 | 20240909 | 153100 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 337 | 20240909 | 153000 | 4818108650 | 22050 | 22050 | 22050 | 22050 | 5543 |
| 338 | 20240909 | 152900 | 4695885500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 339 | 20240909 | 152800 | 4695885500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 340 | 20240909 | 152700 | 4695885500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 341 | 20240909 | 152600 | 4695885500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 342 | 20240909 | 152500 | 4695885500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 343 | 20240909 | 152400 | 4695885500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 344 | 20240909 | 152300 | 4695885500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 345 | 20240909 | 152200 | 4695885500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 346 | 20240909 | 152100 | 4695885500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 347 | 20240909 | 152000 | 4695885500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 348 | 20240909 | 151900 | 4695885500 | 22000 | 22000 | 22050 | 21950 | 2048 |
| 349 | 20240909 | 151800 | 4650827350 | 22000 | 21850 | 22000 | 21850 | 2243 |
| 350 | 20240909 | 151700 | 4601634750 | 21900 | 21900 | 21950 | 21900 | 1344 |
| 351 | 20240909 | 151600 | 4572178100 | 21900 | 21900 | 21950 | 21900 | 260 |
| 352 | 20240909 | 151500 | 4566479550 | 21950 | 21900 | 21950 | 21900 | 767 |
| 353 | 20240909 | 151400 | 4549648550 | 21950 | 21900 | 21950 | 21900 | 294 |
| 354 | 20240909 | 151300 | 4543202450 | 21950 | 21950 | 21950 | 21900 | 101 |
| 355 | 20240909 | 151200 | 4540989650 | 21900 | 21900 | 21950 | 21900 | 186 |
| 356 | 20240909 | 151100 | 4536913700 | 21950 | 21950 | 21950 | 21900 | 564 |
| 357 | 20240909 | 151000 | 4524558250 | 21950 | 21900 | 21950 | 21900 | 85 |
| 358 | 20240909 | 150900 | 4522696650 | 21900 | 21900 | 21950 | 21850 | 1098 |
| 359 | 20240909 | 150800 | 4498652000 | 21900 | 21900 | 21950 | 21900 | 167 |
| 360 | 20240909 | 150700 | 4494994600 | 21950 | 21950 | 22000 | 21900 | 990 |
| 361 | 20240909 | 150600 | 4473254000 | 21900 | 21950 | 21950 | 21900 | 1021 |
| 362 | 20240909 | 150500 | 4450850000 | 21900 | 21950 | 21950 | 21900 | 248 |
| 363 | 20240909 | 150400 | 4445411250 | 21900 | 21950 | 21950 | 21900 | 1222 |
| 364 | 20240909 | 150300 | 4418598200 | 21900 | 21900 | 21950 | 21900 | 133 |
| 365 | 20240909 | 150200 | 4415682900 | 21900 | 21850 | 21900 | 21800 | 1822 |
| 366 | 20240909 | 150100 | 4375820200 | 21850 | 21800 | 21850 | 21800 | 309 |
| 367 | 20240909 | 150000 | 4369072200 | 21800 | 21800 | 21850 | 21800 | 205 |
| 368 | 20240909 | 145900 | 4364602850 | 21850 | 21850 | 21850 | 21800 | 1055 |
| 369 | 20240909 | 145800 | 4341576250 | 21850 | 21850 | 21900 | 21800 | 768 |
| 370 | 20240909 | 145700 | 4324796150 | 21800 | 21900 | 21900 | 21800 | 423 |
| 371 | 20240909 | 145600 | 4315553550 | 21850 | 21900 | 21900 | 21850 | 319 |
| 372 | 20240909 | 145500 | 4308582950 | 21900 | 21900 | 21900 | 21850 | 232 |
| 373 | 20240909 | 145400 | 4303512950 | 21900 | 21900 | 21900 | 21850 | 333 |
| 374 | 20240909 | 145300 | 4296235700 | 21850 | 21850 | 21900 | 21850 | 212 |
| 375 | 20240909 | 145200 | 4291602800 | 21850 | 21900 | 21900 | 21850 | 212 |
| 376 | 20240909 | 145100 | 4286967850 | 21850 | 21950 | 21950 | 21850 | 666 |
| 377 | 20240909 | 145000 | 4272390750 | 21900 | 21850 | 21900 | 21800 | 1790 |
| 378 | 20240909 | 144900 | 4233286500 | 21850 | 21850 | 21900 | 21850 | 641 |
| 379 | 20240909 | 144800 | 4219280150 | 21850 | 21900 | 21900 | 21850 | 726 |
| 380 | 20240909 | 144700 | 4203414350 | 21850 | 21900 | 21950 | 21850 | 1100 |
| 381 | 20240909 | 144600 | 4179330500 | 21950 | 21950 | 21950 | 21900 | 163 |
| 382 | 20240909 | 144500 | 4175758750 | 21950 | 22000 | 22000 | 21950 | 2459 |
| 383 | 20240909 | 144400 | 4121779500 | 21950 | 22000 | 22050 | 21950 | 891 |
| 384 | 20240909 | 144300 | 4102177150 | 22050 | 22000 | 22050 | 22000 | 254 |
| 385 | 20240909 | 144200 | 4096588100 | 22000 | 22000 | 22050 | 22000 | 931 |
| 386 | 20240909 | 144100 | 4076105650 | 22000 | 21950 | 22000 | 21950 | 923 |
| 387 | 20240909 | 144000 | 4055811650 | 22000 | 22000 | 22000 | 22000 | 167 |
| 388 | 20240909 | 143900 | 4052137650 | 21950 | 22000 | 22050 | 21950 | 249 |
| 389 | 20240909 | 143800 | 4046664500 | 22000 | 22000 | 22000 | 21950 | 630 |
| 390 | 20240909 | 143700 | 4032816250 | 21950 | 21950 | 22000 | 21950 | 638 |
| 391 | 20240909 | 143600 | 4018812100 | 21950 | 21950 | 22000 | 21950 | 246 |
| 392 | 20240909 | 143500 | 4013411700 | 21950 | 21950 | 22000 | 21900 | 85 |
| 393 | 20240909 | 143400 | 4011545950 | 21900 | 21950 | 21950 | 21900 | 559 |
| 394 | 20240909 | 143300 | 3999284000 | 21950 | 22000 | 22000 | 21950 | 677 |
| 395 | 20240909 | 143200 | 3984423200 | 21950 | 22000 | 22000 | 21950 | 117 |
| 396 | 20240909 | 143100 | 3981849250 | 22000 | 22000 | 22050 | 21950 | 475 |
| 397 | 20240909 | 143000 | 3971411650 | 22000 | 22000 | 22000 | 22000 | 198 |
| 398 | 20240909 | 142900 | 3967055650 | 22000 | 22000 | 22050 | 21950 | 560 |
| 399 | 20240909 | 142800 | 3954741300 | 22050 | 22050 | 22050 | 22000 | 1037 |
| 400 | 20240909 | 142700 | 3931924500 | 22000 | 22000 | 22050 | 22000 | 153 |
| 401 | 20240909 | 142600 | 3928554550 | 22000 | 22050 | 22100 | 22000 | 319 |
| 402 | 20240909 | 142500 | 3921522400 | 22050 | 22000 | 22100 | 22000 | 898 |
| 403 | 20240909 | 142400 | 3901720100 | 22000 | 22050 | 22050 | 22000 | 232 |
| 404 | 20240909 | 142300 | 3896612750 | 22050 | 22000 | 22050 | 22000 | 316 |
| 405 | 20240909 | 142200 | 3889651600 | 22000 | 22050 | 22050 | 22000 | 147 |
| 406 | 20240909 | 142100 | 3886415850 | 22050 | 22050 | 22100 | 22000 | 242 |
| 407 | 20240909 | 142000 | 3881083200 | 22050 | 22000 | 22100 | 22000 | 301 |
| 408 | 20240909 | 141900 | 3874450950 | 22050 | 22050 | 22050 | 22000 | 643 |
| 409 | 20240909 | 141800 | 3860277750 | 22050 | 22050 | 22050 | 22000 | 168 |
| 410 | 20240909 | 141700 | 3856578100 | 22000 | 22050 | 22050 | 22000 | 317 |
| 411 | 20240909 | 141600 | 3849599400 | 22000 | 22050 | 22100 | 22000 | 439 |
| 412 | 20240909 | 141500 | 3839919450 | 22100 | 22100 | 22100 | 22050 | 352 |
| 413 | 20240909 | 141400 | 3832143900 | 22150 | 22100 | 22200 | 22100 | 2762 |
| 414 | 20240909 | 141300 | 3770918050 | 22050 | 22050 | 22050 | 22000 | 267 |
| 415 | 20240909 | 141200 | 3765034350 | 22000 | 22050 | 22050 | 22000 | 775 |
| 416 | 20240909 | 141100 | 3747954950 | 22050 | 22100 | 22100 | 22050 | 309 |
| 417 | 20240909 | 141000 | 3741133750 | 22100 | 22050 | 22100 | 22050 | 167 |
| 418 | 20240909 | 140900 | 3737451100 | 22100 | 22000 | 22100 | 22000 | 546 |
| 419 | 20240909 | 140800 | 3725413350 | 22000 | 21950 | 22000 | 21950 | 253 |
| 420 | 20240909 | 140700 | 3719855650 | 22000 | 22000 | 22000 | 21950 | 110 |
| 421 | 20240909 | 140600 | 3717436050 | 22000 | 22000 | 22050 | 22000 | 346 |
| 422 | 20240909 | 140500 | 3709823600 | 22000 | 21950 | 22000 | 21950 | 121 |
| 423 | 20240909 | 140400 | 3707165950 | 22000 | 21950 | 22000 | 21900 | 108 |
| 424 | 20240909 | 140300 | 3704793300 | 22000 | 22000 | 22000 | 21950 | 476 |
| 425 | 20240909 | 140200 | 3694334600 | 22000 | 21950 | 22000 | 21950 | 997 |
| 426 | 20240909 | 140100 | 3672448850 | 21950 | 21950 | 22000 | 21950 | 163 |
| 427 | 20240909 | 140000 | 3668870600 | 22000 | 22000 | 22000 | 21950 | 281 |
| 428 | 20240909 | 135900 | 3662701450 | 21950 | 22000 | 22050 | 21950 | 253 |
| 429 | 20240909 | 135800 | 3657137250 | 22050 | 22000 | 22050 | 22000 | 1452 |
| 430 | 20240909 | 135700 | 3625192400 | 22000 | 22100 | 22100 | 22000 | 1841 |
| 431 | 20240909 | 135600 | 3584636600 | 22100 | 22100 | 22150 | 22050 | 979 |
| 432 | 20240909 | 135500 | 3562997450 | 22100 | 22050 | 22100 | 22050 | 52 |
| 433 | 20240909 | 135400 | 3561850650 | 22100 | 22100 | 22100 | 22050 | 414 |
| 434 | 20240909 | 135300 | 3552720200 | 22100 | 22150 | 22150 | 22100 | 492 |
| 435 | 20240909 | 135200 | 3541843300 | 22150 | 22050 | 22150 | 22050 | 412 |
| 436 | 20240909 | 135100 | 3532744250 | 22050 | 22050 | 22100 | 22050 | 295 |
| 437 | 20240909 | 135000 | 3526233650 | 22100 | 22050 | 22150 | 22000 | 786 |
| 438 | 20240909 | 134900 | 3508865800 | 22050 | 22100 | 22100 | 22050 | 237 |
| 439 | 20240909 | 134800 | 3503638400 | 22100 | 22000 | 22100 | 22000 | 408 |
| 440 | 20240909 | 134700 | 3494644300 | 22000 | 22000 | 22050 | 22000 | 214 |
| 441 | 20240909 | 134600 | 3489936250 | 22050 | 22000 | 22050 | 22000 | 124 |
| 442 | 20240909 | 134500 | 3487208200 | 22050 | 22050 | 22050 | 22000 | 142 |
| 443 | 20240909 | 134400 | 3484083650 | 22000 | 22050 | 22050 | 22000 | 165 |
| 444 | 20240909 | 134300 | 3480453600 | 22000 | 22000 | 22050 | 22000 | 193 |
| 445 | 20240909 | 134200 | 3476207400 | 22050 | 22000 | 22050 | 21950 | 262 |
| 446 | 20240909 | 134100 | 3470440100 | 21950 | 22000 | 22000 | 21950 | 445 |
| 447 | 20240909 | 134000 | 3460662300 | 22000 | 22050 | 22050 | 22000 | 149 |
| 448 | 20240909 | 133900 | 3457384200 | 22000 | 22000 | 22050 | 22000 | 323 |
| 449 | 20240909 | 133800 | 3450278150 | 21950 | 22000 | 22000 | 21950 | 304 |
| 450 | 20240909 | 133700 | 3443603700 | 22000 | 22000 | 22000 | 21950 | 226 |
| 451 | 20240909 | 133600 | 3438637600 | 22000 | 21950 | 22000 | 21950 | 144 |
| 452 | 20240909 | 133500 | 3435474250 | 21950 | 22050 | 22050 | 21950 | 585 |
| 453 | 20240909 | 133400 | 3422602600 | 22050 | 22000 | 22050 | 22000 | 562 |
| 454 | 20240909 | 133300 | 3410229500 | 21950 | 21950 | 22000 | 21950 | 166 |
| 455 | 20240909 | 133200 | 3406585300 | 22000 | 21950 | 22000 | 21950 | 229 |
| 456 | 20240909 | 133100 | 3401558700 | 22000 | 22000 | 22000 | 21950 | 981 |
| 457 | 20240909 | 133000 | 3379980450 | 21950 | 22000 | 22000 | 21950 | 138 |
| 458 | 20240909 | 132900 | 3376948400 | 22000 | 21900 | 22000 | 21900 | 636 |
| 459 | 20240909 | 132800 | 3362996050 | 21950 | 21900 | 21950 | 21900 | 463 |
| 460 | 20240909 | 132700 | 3352839800 | 21900 | 21950 | 21950 | 21900 | 94 |
| 461 | 20240909 | 132600 | 3350780250 | 21950 | 21850 | 21950 | 21850 | 270 |
| 462 | 20240909 | 132500 | 3344870800 | 21850 | 21900 | 21950 | 21850 | 461 |
| 463 | 20240909 | 132400 | 3334788150 | 21900 | 21900 | 21900 | 21850 | 113 |
| 464 | 20240909 | 132300 | 3332315550 | 21900 | 21900 | 21900 | 21900 | 373 |
| 465 | 20240909 | 132200 | 3324146850 | 21850 | 21900 | 21900 | 21850 | 161 |
| 466 | 20240909 | 132100 | 3320628200 | 21900 | 21900 | 21950 | 21900 | 623 |
| 467 | 20240909 | 132000 | 3306982250 | 21900 | 21900 | 21900 | 21850 | 241 |
| 468 | 20240909 | 131900 | 3301706550 | 21900 | 21850 | 21950 | 21850 | 287 |
| 469 | 20240909 | 131800 | 3295425800 | 21900 | 21950 | 21950 | 21900 | 178 |
| 470 | 20240909 | 131700 | 3291527300 | 21900 | 21900 | 21950 | 21850 | 370 |
| 471 | 20240909 | 131600 | 3283424200 | 21900 | 21850 | 21900 | 21850 | 276 |
| 472 | 20240909 | 131500 | 3277390900 | 21850 | 21900 | 21900 | 21850 | 261 |
| 473 | 20240909 | 131400 | 3271686600 | 21900 | 21900 | 21950 | 21900 | 107 |
| 474 | 20240909 | 131300 | 3269342800 | 21950 | 21900 | 21950 | 21850 | 733 |
| 475 | 20240909 | 131200 | 3253263700 | 21900 | 21900 | 21950 | 21900 | 377 |
| 476 | 20240909 | 131100 | 3245003900 | 21900 | 21950 | 21950 | 21900 | 509 |
| 477 | 20240909 | 131000 | 3233838100 | 21950 | 21950 | 21950 | 21900 | 1163 |
| 478 | 20240909 | 130900 | 3208321100 | 21950 | 21850 | 21950 | 21800 | 1021 |
| 479 | 20240909 | 130800 | 3185999000 | 21800 | 21800 | 21800 | 21800 | 96 |
| 480 | 20240909 | 130700 | 3183906200 | 21800 | 21800 | 21850 | 21800 | 363 |
| 481 | 20240909 | 130600 | 3175988850 | 21800 | 21750 | 21800 | 21750 | 541 |
| 482 | 20240909 | 130500 | 3164201700 | 21750 | 21750 | 21800 | 21750 | 167 |
| 483 | 20240909 | 130400 | 3160569400 | 21800 | 21800 | 21800 | 21750 | 229 |
| 484 | 20240909 | 130300 | 3155583850 | 21800 | 21750 | 21850 | 21750 | 56 |
| 485 | 20240909 | 130200 | 3154364650 | 21850 | 21800 | 21850 | 21800 | 245 |
| 486 | 20240909 | 130100 | 3149023600 | 21850 | 21850 | 21850 | 21800 | 744 |
| 487 | 20240909 | 130000 | 3132773050 | 21850 | 21750 | 21850 | 21750 | 1898 |
| 488 | 20240909 | 125900 | 3091404550 | 21750 | 21700 | 21750 | 21700 | 173 |
| 489 | 20240909 | 125800 | 3087646350 | 21700 | 21700 | 21750 | 21700 | 253 |
| 490 | 20240909 | 125700 | 3082154000 | 21750 | 21700 | 21750 | 21700 | 200 |
| 491 | 20240909 | 125600 | 3077813550 | 21750 | 21750 | 21750 | 21750 | 77 |
| 492 | 20240909 | 125500 | 3076138800 | 21750 | 21700 | 21750 | 21700 | 567 |
| 493 | 20240909 | 125400 | 3063812750 | 21750 | 21750 | 21750 | 21700 | 155 |
| 494 | 20240909 | 125300 | 3060445400 | 21700 | 21700 | 21750 | 21700 | 246 |
| 495 | 20240909 | 125200 | 3055104150 | 21750 | 21750 | 21750 | 21700 | 110 |
| 496 | 20240909 | 125100 | 3052713950 | 21750 | 21750 | 21800 | 21700 | 486 |
| 497 | 20240909 | 125000 | 3042146900 | 21750 | 21700 | 21750 | 21700 | 183 |
| 498 | 20240909 | 124900 | 3038170250 | 21700 | 21700 | 21750 | 21700 | 165 |
| 499 | 20240909 | 124800 | 3034586450 | 21800 | 21750 | 21800 | 21700 | 314 |
| 500 | 20240909 | 124700 | 3027758650 | 21800 | 21750 | 21800 | 21750 | 193 |
| 501 | 20240909 | 124600 | 3023558950 | 21750 | 21750 | 21800 | 21750 | 144 |
| 502 | 20240909 | 124500 | 3020424900 | 21800 | 21750 | 21800 | 21750 | 226 |
| 503 | 20240909 | 124400 | 3015508950 | 21750 | 21800 | 21800 | 21750 | 161 |
| 504 | 20240909 | 124300 | 3011999800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 505 | 20240909 | 124200 | 3011999800 | 21850 | 21750 | 21850 | 21750 | 209 |
| 506 | 20240909 | 124100 | 3007446550 | 21800 | 21800 | 21800 | 21750 | 526 |
| 507 | 20240909 | 124000 | 2995988900 | 21750 | 21750 | 21800 | 21750 | 59 |
| 508 | 20240909 | 123900 | 2994705600 | 21750 | 21700 | 21750 | 21700 | 204 |
| 509 | 20240909 | 123800 | 2990274750 | 21750 | 21750 | 21750 | 21750 | 264 |
| 510 | 20240909 | 123700 | 2984532750 | 21750 | 21700 | 21750 | 21700 | 128 |
| 511 | 20240909 | 123600 | 2981752400 | 21750 | 21750 | 21750 | 21700 | 161 |
| 512 | 20240909 | 123500 | 2978252850 | 21750 | 21750 | 21800 | 21750 | 284 |
| 513 | 20240909 | 123400 | 2972070150 | 21700 | 21800 | 21800 | 21700 | 116 |
| 514 | 20240909 | 123300 | 2969548400 | 21750 | 21750 | 21750 | 21750 | 64 |
| 515 | 20240909 | 123200 | 2968156400 | 21750 | 21750 | 21750 | 21700 | 556 |
| 516 | 20240909 | 123100 | 2956077350 | 21750 | 21800 | 21800 | 21750 | 95 |
| 517 | 20240909 | 123000 | 2954010650 | 21800 | 21750 | 21800 | 21750 | 181 |
| 518 | 20240909 | 122900 | 2950073350 | 21750 | 21750 | 21750 | 21750 | 204 |
| 519 | 20240909 | 122800 | 2945636350 | 21700 | 21800 | 21800 | 21700 | 1078 |
| 520 | 20240909 | 122700 | 2922162850 | 21750 | 21750 | 21800 | 21750 | 162 |
| 521 | 20240909 | 122600 | 2918639300 | 21700 | 21700 | 21750 | 21700 | 194 |
| 522 | 20240909 | 122500 | 2914421850 | 21700 | 21750 | 21800 | 21700 | 166 |
| 523 | 20240909 | 122400 | 2910810500 | 21750 | 21800 | 21800 | 21750 | 614 |
| 524 | 20240909 | 122300 | 2897455900 | 21800 | 21850 | 21850 | 21750 | 171 |
| 525 | 20240909 | 122200 | 2893728450 | 21800 | 21850 | 21850 | 21800 | 278 |
| 526 | 20240909 | 122100 | 2887666700 | 21850 | 21850 | 21850 | 21800 | 25 |
| 527 | 20240909 | 122000 | 2887120500 | 21900 | 21850 | 21900 | 21800 | 457 |
| 528 | 20240909 | 121900 | 2877140550 | 21850 | 21850 | 21900 | 21850 | 229 |
| 529 | 20240909 | 121800 | 2872136450 | 21900 | 21800 | 21900 | 21800 | 389 |
| 530 | 20240909 | 121700 | 2863629950 | 21800 | 21850 | 21850 | 21800 | 88 |
| 531 | 20240909 | 121600 | 2861707200 | 21800 | 21850 | 21850 | 21800 | 933 |
| 532 | 20240909 | 121500 | 2841329150 | 21800 | 21850 | 21850 | 21800 | 76 |
| 533 | 20240909 | 121400 | 2839672250 | 21800 | 21850 | 21850 | 21800 | 60 |
| 534 | 20240909 | 121300 | 2838364150 | 21850 | 21850 | 21850 | 21800 | 407 |
| 535 | 20240909 | 121200 | 2829486600 | 21800 | 21800 | 21800 | 21800 | 85 |
| 536 | 20240909 | 121100 | 2827633600 | 21850 | 21800 | 21850 | 21750 | 187 |
| 537 | 20240909 | 121000 | 2823557800 | 21800 | 21850 | 21850 | 21800 | 155 |
| 538 | 20240909 | 120900 | 2820177550 | 21850 | 21800 | 21850 | 21750 | 690 |
| 539 | 20240909 | 120800 | 2805128000 | 21750 | 21750 | 21800 | 21750 | 114 |
| 540 | 20240909 | 120700 | 2802648450 | 21750 | 21800 | 21800 | 21750 | 207 |
| 541 | 20240909 | 120600 | 2798145650 | 21800 | 21750 | 21800 | 21750 | 253 |
| 542 | 20240909 | 120500 | 2792638500 | 21700 | 21800 | 21800 | 21700 | 86 |
| 543 | 20240909 | 120400 | 2790767950 | 21800 | 21750 | 21800 | 21750 | 217 |
| 544 | 20240909 | 120300 | 2786047550 | 21800 | 21750 | 21800 | 21750 | 427 |
| 545 | 20240909 | 120200 | 2776760200 | 21700 | 21750 | 21750 | 21700 | 195 |
| 546 | 20240909 | 120100 | 2772528600 | 21700 | 21700 | 21800 | 21700 | 136 |
| 547 | 20240909 | 120000 | 2769574200 | 21750 | 21650 | 21750 | 21650 | 2494 |
| 548 | 20240909 | 115900 | 2715434400 | 21650 | 21700 | 21700 | 21650 | 723 |
| 549 | 20240909 | 115800 | 2699769150 | 21700 | 21650 | 21700 | 21650 | 136 |
| 550 | 20240909 | 115700 | 2696824150 | 21700 | 21650 | 21700 | 21650 | 83 |
| 551 | 20240909 | 115600 | 2695027100 | 21650 | 21700 | 21700 | 21650 | 652 |
| 552 | 20240909 | 115500 | 2680905600 | 21700 | 21650 | 21700 | 21650 | 122 |
| 553 | 20240909 | 115400 | 2678263800 | 21650 | 21650 | 21650 | 21650 | 125 |
| 554 | 20240909 | 115300 | 2675557550 | 21650 | 21650 | 21650 | 21650 | 234 |
| 555 | 20240909 | 115200 | 2670491450 | 21650 | 21650 | 21700 | 21600 | 446 |
| 556 | 20240909 | 115100 | 2660851050 | 21650 | 21650 | 21700 | 21650 | 274 |
| 557 | 20240909 | 115000 | 2654916350 | 21650 | 21650 | 21700 | 21650 | 281 |
| 558 | 20240909 | 114900 | 2648832650 | 21650 | 21650 | 21700 | 21650 | 78 |
| 559 | 20240909 | 114800 | 2647143450 | 21650 | 21750 | 21750 | 21650 | 417 |
| 560 | 20240909 | 114700 | 2638109050 | 21750 | 21650 | 21750 | 21650 | 1579 |
| 561 | 20240909 | 114600 | 2603822300 | 21650 | 21650 | 21650 | 21600 | 92 |
| 562 | 20240909 | 114500 | 2601831350 | 21650 | 21650 | 21700 | 21650 | 796 |
| 563 | 20240909 | 114400 | 2584597900 | 21650 | 21600 | 21650 | 21600 | 293 |
| 564 | 20240909 | 114300 | 2578264600 | 21650 | 21600 | 21650 | 21600 | 162 |
| 565 | 20240909 | 114200 | 2574764200 | 21600 | 21650 | 21650 | 21600 | 974 |
| 566 | 20240909 | 114100 | 2553720600 | 21600 | 21600 | 21600 | 21600 | 391 |
| 567 | 20240909 | 114000 | 2545275000 | 21650 | 21650 | 21700 | 21600 | 533 |
| 568 | 20240909 | 113900 | 2533740250 | 21650 | 21700 | 21700 | 21650 | 632 |
| 569 | 20240909 | 113800 | 2520057250 | 21700 | 21650 | 21700 | 21650 | 433 |
| 570 | 20240909 | 113700 | 2510677300 | 21650 | 21700 | 21700 | 21650 | 909 |
| 571 | 20240909 | 113600 | 2490963200 | 21750 | 21700 | 21750 | 21700 | 264 |
| 572 | 20240909 | 113500 | 2485233850 | 21700 | 21750 | 21750 | 21700 | 122 |
| 573 | 20240909 | 113400 | 2482582550 | 21750 | 21750 | 21800 | 21750 | 318 |
| 574 | 20240909 | 113300 | 2475665600 | 21750 | 21800 | 21800 | 21750 | 392 |
| 575 | 20240909 | 113200 | 2467132050 | 21750 | 21750 | 21800 | 21750 | 1115 |
| 576 | 20240909 | 113100 | 2442875800 | 21750 | 21700 | 21750 | 21650 | 1481 |
| 577 | 20240909 | 113000 | 2410690600 | 21650 | 21750 | 21750 | 21650 | 165 |
| 578 | 20240909 | 112900 | 2407110250 | 21700 | 21750 | 21800 | 21700 | 4815 |
| 579 | 20240909 | 112800 | 2302385350 | 21700 | 21750 | 21800 | 21700 | 1727 |
| 580 | 20240909 | 112700 | 2264825500 | 21750 | 21700 | 21750 | 21650 | 685 |
| 581 | 20240909 | 112600 | 2249962350 | 21700 | 21700 | 21750 | 21650 | 1160 |
| 582 | 20240909 | 112500 | 2224787050 | 21700 | 21700 | 21750 | 21700 | 115 |
| 583 | 20240909 | 112400 | 2222288850 | 21700 | 21700 | 21700 | 21700 | 73 |
| 584 | 20240909 | 112300 | 2220704750 | 21700 | 21700 | 21750 | 21700 | 842 |
| 585 | 20240909 | 112200 | 2202429800 | 21700 | 21700 | 21750 | 21700 | 250 |
| 586 | 20240909 | 112100 | 2196999050 | 21700 | 21750 | 21750 | 21700 | 627 |
| 587 | 20240909 | 112000 | 2183392950 | 21700 | 21700 | 21750 | 21650 | 938 |
| 588 | 20240909 | 111900 | 2163040350 | 21700 | 21700 | 21750 | 21700 | 510 |
| 589 | 20240909 | 111800 | 2151965450 | 21700 | 21700 | 21750 | 21700 | 247 |
| 590 | 20240909 | 111700 | 2146604250 | 21750 | 21750 | 21800 | 21750 | 840 |
| 591 | 20240909 | 111600 | 2128332400 | 21800 | 21800 | 21800 | 21750 | 167 |
| 592 | 20240909 | 111500 | 2124694900 | 21800 | 21700 | 21850 | 21700 | 1366 |
| 593 | 20240909 | 111400 | 2094960600 | 21700 | 21700 | 21700 | 21650 | 403 |
| 594 | 20240909 | 111300 | 2086228700 | 21700 | 21700 | 21700 | 21650 | 296 |
| 595 | 20240909 | 111200 | 2079815450 | 21700 | 21650 | 21700 | 21600 | 541 |
| 596 | 20240909 | 111100 | 2068102900 | 21650 | 21650 | 21650 | 21600 | 625 |
| 597 | 20240909 | 111000 | 2054584550 | 21600 | 21650 | 21700 | 21600 | 256 |
| 598 | 20240909 | 110900 | 2049042350 | 21650 | 21650 | 21700 | 21650 | 574 |
| 599 | 20240909 | 110800 | 2036615150 | 21650 | 21600 | 21650 | 21600 | 582 |
| 600 | 20240909 | 110700 | 2024019150 | 21600 | 21600 | 21650 | 21600 | 290 |
| 601 | 20240909 | 110600 | 2017754700 | 21600 | 21600 | 21650 | 21600 | 260 |
| 602 | 20240909 | 110500 | 2012133600 | 21600 | 21650 | 21650 | 21550 | 209 |
| 603 | 20240909 | 110400 | 2007621850 | 21600 | 21600 | 21650 | 21600 | 801 |
| 604 | 20240909 | 110300 | 1990319750 | 21600 | 21600 | 21600 | 21550 | 344 |
| 605 | 20240909 | 110200 | 1982898100 | 21600 | 21600 | 21600 | 21600 | 171 |
| 606 | 20240909 | 110100 | 1979204500 | 21600 | 21600 | 21650 | 21600 | 986 |
| 607 | 20240909 | 110000 | 1957906450 | 21600 | 21700 | 21700 | 21600 | 514 |
| 608 | 20240909 | 105900 | 1946779700 | 21700 | 21600 | 21700 | 21600 | 478 |
| 609 | 20240909 | 105800 | 1936425900 | 21650 | 21650 | 21650 | 21600 | 509 |
| 610 | 20240909 | 105700 | 1925427500 | 21650 | 21600 | 21650 | 21550 | 1942 |
| 611 | 20240909 | 105600 | 1883525350 | 21600 | 21650 | 21650 | 21600 | 296 |
| 612 | 20240909 | 105500 | 1877120450 | 21700 | 21650 | 21700 | 21650 | 254 |
| 613 | 20240909 | 105400 | 1871618400 | 21700 | 21600 | 21700 | 21600 | 996 |
| 614 | 20240909 | 105300 | 1850052450 | 21600 | 21600 | 21700 | 21600 | 1160 |
| 615 | 20240909 | 105200 | 1824960350 | 21700 | 21600 | 21700 | 21600 | 2151 |
| 616 | 20240909 | 105100 | 1778354850 | 21600 | 21500 | 21600 | 21500 | 3859 |
| 617 | 20240909 | 105000 | 1695114700 | 21500 | 21500 | 21550 | 21450 | 475 |
| 618 | 20240909 | 104900 | 1684912950 | 21500 | 21500 | 21500 | 21450 | 1440 |
| 619 | 20240909 | 104800 | 1653974700 | 21500 | 21500 | 21500 | 21500 | 71 |
| 620 | 20240909 | 104700 | 1652448200 | 21450 | 21400 | 21500 | 21400 | 554 |
| 621 | 20240909 | 104600 | 1640567550 | 21400 | 21450 | 21450 | 21400 | 703 |
| 622 | 20240909 | 104500 | 1625521900 | 21450 | 21450 | 21500 | 21450 | 605 |
| 623 | 20240909 | 104400 | 1612544500 | 21500 | 21400 | 21500 | 21400 | 259 |
| 624 | 20240909 | 104300 | 1606990100 | 21450 | 21450 | 21500 | 21400 | 436 |
| 625 | 20240909 | 104200 | 1597654000 | 21450 | 21400 | 21500 | 21400 | 742 |
| 626 | 20240909 | 104100 | 1581738300 | 21450 | 21400 | 21450 | 21400 | 88 |
| 627 | 20240909 | 104000 | 1579853850 | 21400 | 21350 | 21450 | 21350 | 977 |
| 628 | 20240909 | 103900 | 1558955850 | 21400 | 21350 | 21400 | 21350 | 465 |
| 629 | 20240909 | 103800 | 1549023500 | 21350 | 21350 | 21350 | 21350 | 54 |
| 630 | 20240909 | 103700 | 1547870600 | 21400 | 21400 | 21400 | 21350 | 559 |
| 631 | 20240909 | 103600 | 1535916800 | 21400 | 21450 | 21450 | 21400 | 200 |
| 632 | 20240909 | 103500 | 1531636600 | 21400 | 21400 | 21450 | 21400 | 376 |
| 633 | 20240909 | 103400 | 1523587850 | 21450 | 21450 | 21450 | 21400 | 1264 |
| 634 | 20240909 | 103300 | 1496485750 | 21400 | 21450 | 21450 | 21400 | 840 |
| 635 | 20240909 | 103200 | 1478473400 | 21450 | 21500 | 21500 | 21450 | 805 |
| 636 | 20240909 | 103100 | 1461172250 | 21500 | 21500 | 21500 | 21450 | 400 |
| 637 | 20240909 | 103000 | 1452589200 | 21450 | 21450 | 21500 | 21400 | 516 |
| 638 | 20240909 | 102900 | 1441531450 | 21400 | 21450 | 21450 | 21400 | 86 |
| 639 | 20240909 | 102800 | 1439690550 | 21500 | 21350 | 21500 | 21350 | 872 |
| 640 | 20240909 | 102700 | 1421013900 | 21400 | 21350 | 21400 | 21300 | 1403 |
| 641 | 20240909 | 102600 | 1391025350 | 21350 | 21350 | 21350 | 21350 | 139 |
| 642 | 20240909 | 102500 | 1388057700 | 21400 | 21300 | 21400 | 21300 | 956 |
| 643 | 20240909 | 102400 | 1367682200 | 21300 | 21350 | 21350 | 21300 | 320 |
| 644 | 20240909 | 102300 | 1360852200 | 21400 | 21450 | 21450 | 21400 | 1480 |
| 645 | 20240909 | 102200 | 1329125000 | 21400 | 21400 | 21450 | 21400 | 712 |
| 646 | 20240909 | 102100 | 1313883000 | 21350 | 21300 | 21350 | 21300 | 768 |
| 647 | 20240909 | 102000 | 1297501100 | 21300 | 21400 | 21400 | 21300 | 406 |
| 648 | 20240909 | 101900 | 1288846850 | 21350 | 21400 | 21400 | 21350 | 334 |
| 649 | 20240909 | 101800 | 1281715850 | 21400 | 21350 | 21400 | 21350 | 79 |
| 650 | 20240909 | 101700 | 1280027950 | 21350 | 21450 | 21450 | 21350 | 147 |
| 651 | 20240909 | 101600 | 1276884400 | 21400 | 21500 | 21500 | 21400 | 232 |
| 652 | 20240909 | 101500 | 1271919450 | 21450 | 21450 | 21500 | 21450 | 635 |
| 653 | 20240909 | 101400 | 1258296200 | 21500 | 21450 | 21500 | 21450 | 657 |
| 654 | 20240909 | 101300 | 1244203400 | 21450 | 21400 | 21450 | 21400 | 392 |
| 655 | 20240909 | 101200 | 1235814500 | 21450 | 21400 | 21450 | 21400 | 113 |
| 656 | 20240909 | 101100 | 1233396250 | 21450 | 21350 | 21450 | 21350 | 432 |
| 657 | 20240909 | 101000 | 1224152100 | 21350 | 21350 | 21350 | 21350 | 247 |
| 658 | 20240909 | 100900 | 1218878650 | 21350 | 21350 | 21350 | 21350 | 564 |
| 659 | 20240909 | 100800 | 1206837250 | 21350 | 21400 | 21400 | 21350 | 490 |
| 660 | 20240909 | 100700 | 1196375300 | 21350 | 21400 | 21400 | 21350 | 687 |
| 661 | 20240909 | 100600 | 1181678200 | 21450 | 21350 | 21450 | 21350 | 1625 |
| 662 | 20240909 | 100500 | 1146914400 | 21350 | 21350 | 21350 | 21300 | 370 |
| 663 | 20240909 | 100400 | 1139023100 | 21350 | 21300 | 21350 | 21300 | 330 |
| 664 | 20240909 | 100300 | 1131990400 | 21350 | 21300 | 21350 | 21300 | 71 |
| 665 | 20240909 | 100200 | 1130477700 | 21400 | 21400 | 21400 | 21350 | 51 |
| 666 | 20240909 | 100100 | 1129388300 | 21350 | 21250 | 21350 | 21250 | 734 |
| 667 | 20240909 | 100000 | 1113767100 | 21300 | 21250 | 21300 | 21250 | 1122 |
| 668 | 20240909 | 095900 | 1089920350 | 21250 | 21300 | 21300 | 21250 | 34 |
| 669 | 20240909 | 095800 | 1089196200 | 21250 | 21300 | 21350 | 21250 | 472 |
| 670 | 20240909 | 095700 | 1079154600 | 21350 | 21300 | 21350 | 21250 | 98 |
| 671 | 20240909 | 095600 | 1077067250 | 21300 | 21300 | 21400 | 21300 | 330 |
| 672 | 20240909 | 095500 | 1070037150 | 21350 | 21400 | 21400 | 21350 | 992 |
| 673 | 20240909 | 095400 | 1048840050 | 21400 | 21400 | 21400 | 21400 | 462 |
| 674 | 20240909 | 095300 | 1038953250 | 21450 | 21350 | 21450 | 21350 | 141 |
| 675 | 20240909 | 095200 | 1035938100 | 21400 | 21300 | 21400 | 21250 | 1039 |
| 676 | 20240909 | 095100 | 1013765800 | 21350 | 21350 | 21350 | 21350 | 661 |
| 677 | 20240909 | 095000 | 999653450 | 21400 | 21300 | 21400 | 21300 | 1096 |
| 678 | 20240909 | 094900 | 976203050 | 21300 | 21350 | 21350 | 21300 | 112 |
| 679 | 20240909 | 094800 | 973811950 | 21350 | 21300 | 21400 | 21300 | 244 |
| 680 | 20240909 | 094700 | 968602050 | 21350 | 21300 | 21350 | 21300 | 469 |
| 681 | 20240909 | 094600 | 958607500 | 21300 | 21300 | 21350 | 21300 | 279 |
| 682 | 20240909 | 094500 | 952663200 | 21350 | 21350 | 21350 | 21350 | 144 |
| 683 | 20240909 | 094400 | 949588800 | 21350 | 21250 | 21400 | 21250 | 972 |
| 684 | 20240909 | 094300 | 928866950 | 21300 | 21300 | 21350 | 21250 | 546 |
| 685 | 20240909 | 094200 | 917236800 | 21300 | 21400 | 21400 | 21300 | 1465 |
| 686 | 20240909 | 094100 | 885963450 | 21400 | 21400 | 21450 | 21400 | 62 |
| 687 | 20240909 | 094000 | 884636100 | 21400 | 21350 | 21400 | 21350 | 357 |
| 688 | 20240909 | 093900 | 876997000 | 21350 | 21400 | 21450 | 21350 | 302 |
| 689 | 20240909 | 093800 | 870535950 | 21450 | 21450 | 21450 | 21400 | 352 |
| 690 | 20240909 | 093700 | 862985600 | 21350 | 21450 | 21450 | 21350 | 988 |
| 691 | 20240909 | 093600 | 841842500 | 21400 | 21450 | 21500 | 21400 | 422 |
| 692 | 20240909 | 093500 | 832807450 | 21400 | 21450 | 21500 | 21400 | 654 |
| 693 | 20240909 | 093400 | 818766150 | 21450 | 21400 | 21450 | 21400 | 191 |
| 694 | 20240909 | 093300 | 814678450 | 21350 | 21400 | 21400 | 21350 | 522 |
| 695 | 20240909 | 093200 | 803526550 | 21400 | 21400 | 21400 | 21400 | 392 |
| 696 | 20240909 | 093100 | 795137750 | 21400 | 21500 | 21500 | 21400 | 2131 |
| 697 | 20240909 | 093000 | 749450050 | 21500 | 21550 | 21550 | 21500 | 1708 |
| 698 | 20240909 | 092900 | 712709350 | 21500 | 21550 | 21600 | 21500 | 480 |
| 699 | 20240909 | 092800 | 702365000 | 21550 | 21500 | 21550 | 21500 | 1039 |
| 700 | 20240909 | 092700 | 680010650 | 21500 | 21500 | 21550 | 21450 | 413 |
| 701 | 20240909 | 092600 | 671130650 | 21550 | 21500 | 21550 | 21500 | 644 |
| 702 | 20240909 | 092500 | 657282850 | 21500 | 21550 | 21600 | 21500 | 605 |
| 703 | 20240909 | 092400 | 644238100 | 21550 | 21500 | 21550 | 21500 | 619 |
| 704 | 20240909 | 092300 | 630905250 | 21450 | 21400 | 21500 | 21350 | 1382 |
| 705 | 20240909 | 092200 | 601239150 | 21400 | 21400 | 21400 | 21400 | 382 |
| 706 | 20240909 | 092100 | 593064350 | 21450 | 21500 | 21500 | 21350 | 1235 |
| 707 | 20240909 | 092000 | 566626400 | 21500 | 21400 | 21500 | 21400 | 1352 |
| 708 | 20240909 | 091900 | 537624100 | 21450 | 21400 | 21450 | 21400 | 164 |
| 709 | 20240909 | 091800 | 534111750 | 21400 | 21400 | 21400 | 21400 | 597 |
| 710 | 20240909 | 091700 | 521335950 | 21450 | 21450 | 21500 | 21400 | 613 |
| 711 | 20240909 | 091600 | 508186050 | 21450 | 21400 | 21450 | 21400 | 417 |
| 712 | 20240909 | 091500 | 499250400 | 21400 | 21400 | 21400 | 21350 | 671 |
| 713 | 20240909 | 091400 | 484896900 | 21400 | 21450 | 21450 | 21400 | 751 |
| 714 | 20240909 | 091300 | 468800900 | 21450 | 21350 | 21450 | 21350 | 1624 |
| 715 | 20240909 | 091200 | 434095150 | 21300 | 21350 | 21400 | 21300 | 839 |
| 716 | 20240909 | 091100 | 416198200 | 21350 | 21350 | 21350 | 21300 | 302 |
| 717 | 20240909 | 091000 | 409763000 | 21400 | 21400 | 21400 | 21350 | 1146 |
| 718 | 20240909 | 090900 | 385252500 | 21400 | 21350 | 21400 | 21300 | 799 |
| 719 | 20240909 | 090800 | 368167900 | 21350 | 21250 | 21400 | 21250 | 2179 |
| 720 | 20240909 | 090700 | 321742000 | 21200 | 21250 | 21250 | 21200 | 292 |
| 721 | 20240909 | 090600 | 315550400 | 21250 | 21150 | 21300 | 21150 | 678 |
| 722 | 20240909 | 090500 | 301195400 | 21150 | 21150 | 21300 | 21150 | 732 |
| 723 | 20240909 | 090400 | 285681800 | 21150 | 21100 | 21150 | 21050 | 738 |
| 724 | 20240909 | 090300 | 270130450 | 21150 | 21150 | 21200 | 21050 | 2602 |
| 725 | 20240909 | 090200 | 215132600 | 21150 | 21250 | 21300 | 21150 | 2977 |
| 726 | 20240909 | 090100 | 151953200 | 21250 | 21150 | 21300 | 21150 | 864 |
| 727 | 20240909 | 090000 | 133601350 | 21150 | 21400 | 21400 | 21100 | 6261 |