39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 212100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 2812 |
| 3 | 20240909 | 212000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 4 | 20240909 | 211900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 5 | 20240909 | 211800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 6 | 20240909 | 211700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 7 | 20240909 | 211600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 8 | 20240909 | 211500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 9 | 20240909 | 211400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 10 | 20240909 | 211300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 11 | 20240909 | 211200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 12 | 20240909 | 211100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 13 | 20240909 | 211000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 14 | 20240909 | 210900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 15 | 20240909 | 210800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 16 | 20240909 | 210700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 17 | 20240909 | 210600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 18 | 20240909 | 210500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 19 | 20240909 | 210400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 20 | 20240909 | 210300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 21 | 20240909 | 210200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 22 | 20240909 | 210100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 23 | 20240909 | 210000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 24 | 20240909 | 205900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 25 | 20240909 | 205800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 26 | 20240909 | 205700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 27 | 20240909 | 205600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 28 | 20240909 | 205500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 29 | 20240909 | 205400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 30 | 20240909 | 205300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 31 | 20240909 | 205200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 32 | 20240909 | 205100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 2812 |
| 33 | 20240909 | 205000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 34 | 20240909 | 204900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 35 | 20240909 | 204800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 36 | 20240909 | 204700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 37 | 20240909 | 204600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 38 | 20240909 | 204500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 39 | 20240909 | 204400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 40 | 20240909 | 204300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 41 | 20240909 | 204200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 42 | 20240909 | 204100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 43 | 20240909 | 204000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 44 | 20240909 | 203900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 45 | 20240909 | 203800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 46 | 20240909 | 203700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 47 | 20240909 | 203600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 48 | 20240909 | 203500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 49 | 20240909 | 203400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 50 | 20240909 | 203300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 51 | 20240909 | 203200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 52 | 20240909 | 203100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 53 | 20240909 | 203000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 54 | 20240909 | 202900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 55 | 20240909 | 202800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 56 | 20240909 | 202700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 57 | 20240909 | 202600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 58 | 20240909 | 202500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 59 | 20240909 | 202400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 60 | 20240909 | 202300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 61 | 20240909 | 202200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 62 | 20240909 | 202100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 2812 |
| 63 | 20240909 | 202000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 64 | 20240909 | 201900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 65 | 20240909 | 201800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 66 | 20240909 | 201700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 67 | 20240909 | 201600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 68 | 20240909 | 201500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 69 | 20240909 | 201400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 70 | 20240909 | 201300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 71 | 20240909 | 201200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 72 | 20240909 | 201100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 73 | 20240909 | 201000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 74 | 20240909 | 200900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 75 | 20240909 | 200800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 76 | 20240909 | 200700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 77 | 20240909 | 200600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 78 | 20240909 | 200500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 79 | 20240909 | 200400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 80 | 20240909 | 200300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 81 | 20240909 | 200200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 82 | 20240909 | 200100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 83 | 20240909 | 200000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 84 | 20240909 | 195900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 85 | 20240909 | 195800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 86 | 20240909 | 195700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 87 | 20240909 | 195600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 88 | 20240909 | 195500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 89 | 20240909 | 195400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 90 | 20240909 | 195300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 91 | 20240909 | 195200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 92 | 20240909 | 195100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 2812 |
| 93 | 20240909 | 195000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 94 | 20240909 | 194900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 95 | 20240909 | 194800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 96 | 20240909 | 194700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 97 | 20240909 | 194600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 98 | 20240909 | 194500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 99 | 20240909 | 194400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 100 | 20240909 | 194300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 101 | 20240909 | 194200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 102 | 20240909 | 194100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 103 | 20240909 | 194000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 104 | 20240909 | 193900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 105 | 20240909 | 193800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 106 | 20240909 | 193700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 107 | 20240909 | 193600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 108 | 20240909 | 193500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 109 | 20240909 | 193400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 110 | 20240909 | 193300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 111 | 20240909 | 193200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 112 | 20240909 | 193100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 113 | 20240909 | 193000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 114 | 20240909 | 192900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 115 | 20240909 | 192800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 116 | 20240909 | 192700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 117 | 20240909 | 192600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 118 | 20240909 | 192500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 119 | 20240909 | 192400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 120 | 20240909 | 192300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 121 | 20240909 | 192200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 122 | 20240909 | 192100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 2812 |
| 123 | 20240909 | 192000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 124 | 20240909 | 191900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 125 | 20240909 | 191800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 126 | 20240909 | 191700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 127 | 20240909 | 191600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 128 | 20240909 | 191500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 129 | 20240909 | 191400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 130 | 20240909 | 191300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 131 | 20240909 | 191200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 132 | 20240909 | 191100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 133 | 20240909 | 191000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 134 | 20240909 | 190900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 135 | 20240909 | 190800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 136 | 20240909 | 190700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 137 | 20240909 | 190600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 138 | 20240909 | 190500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 139 | 20240909 | 190400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 140 | 20240909 | 190300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 141 | 20240909 | 190200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 142 | 20240909 | 190100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 143 | 20240909 | 190000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 144 | 20240909 | 185900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 145 | 20240909 | 185800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 146 | 20240909 | 185700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 147 | 20240909 | 185600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 148 | 20240909 | 185500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 149 | 20240909 | 185400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 150 | 20240909 | 185300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 151 | 20240909 | 185200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 152 | 20240909 | 185100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 2812 |
| 153 | 20240909 | 185000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 154 | 20240909 | 184900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 155 | 20240909 | 184800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 156 | 20240909 | 184700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 157 | 20240909 | 184600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 158 | 20240909 | 184500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 159 | 20240909 | 184400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 160 | 20240909 | 184300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 161 | 20240909 | 184200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 162 | 20240909 | 184100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 163 | 20240909 | 184000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 164 | 20240909 | 183900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 165 | 20240909 | 183800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 166 | 20240909 | 183700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 167 | 20240909 | 183600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 168 | 20240909 | 183500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 169 | 20240909 | 183400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 170 | 20240909 | 183300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 171 | 20240909 | 183200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 172 | 20240909 | 183100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 173 | 20240909 | 183000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 174 | 20240909 | 182900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 175 | 20240909 | 182800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 176 | 20240909 | 182700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 177 | 20240909 | 182600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 178 | 20240909 | 182500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 179 | 20240909 | 182400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 180 | 20240909 | 182300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 181 | 20240909 | 182200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 182 | 20240909 | 182100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 2812 |
| 183 | 20240909 | 182000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 184 | 20240909 | 181900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 185 | 20240909 | 181800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 186 | 20240909 | 181700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 187 | 20240909 | 181600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 188 | 20240909 | 181500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 189 | 20240909 | 181400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 190 | 20240909 | 181300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 191 | 20240909 | 181200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 192 | 20240909 | 181100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 193 | 20240909 | 181000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 194 | 20240909 | 180900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 195 | 20240909 | 180800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 196 | 20240909 | 180700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 197 | 20240909 | 180600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 198 | 20240909 | 180500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 199 | 20240909 | 180400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 200 | 20240909 | 180300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 201 | 20240909 | 180200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 202 | 20240909 | 180100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 203 | 20240909 | 180000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 204 | 20240909 | 175900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 205 | 20240909 | 175800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 206 | 20240909 | 175700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 207 | 20240909 | 175600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 208 | 20240909 | 175500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 209 | 20240909 | 175400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 210 | 20240909 | 175300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 211 | 20240909 | 175200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 212 | 20240909 | 175100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 2812 |
| 213 | 20240909 | 175000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 214 | 20240909 | 174900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 215 | 20240909 | 174800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 216 | 20240909 | 174700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 217 | 20240909 | 174600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 218 | 20240909 | 174500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 219 | 20240909 | 174400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 220 | 20240909 | 174300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 221 | 20240909 | 174200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 222 | 20240909 | 174100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 223 | 20240909 | 174000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 224 | 20240909 | 173900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 225 | 20240909 | 173800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 226 | 20240909 | 173700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 227 | 20240909 | 173600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 228 | 20240909 | 173500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 229 | 20240909 | 173400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 230 | 20240909 | 173300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 231 | 20240909 | 173200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 232 | 20240909 | 173100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 233 | 20240909 | 173000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 234 | 20240909 | 172900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 235 | 20240909 | 172800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 236 | 20240909 | 172700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 237 | 20240909 | 172600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 238 | 20240909 | 172500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 239 | 20240909 | 172400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 240 | 20240909 | 172300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 241 | 20240909 | 172200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 242 | 20240909 | 172100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 2812 |
| 243 | 20240909 | 172000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 244 | 20240909 | 171900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 245 | 20240909 | 171800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 246 | 20240909 | 171700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 247 | 20240909 | 171600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 248 | 20240909 | 171500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 249 | 20240909 | 171400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 250 | 20240909 | 171300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 251 | 20240909 | 171200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 252 | 20240909 | 171100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 253 | 20240909 | 171000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 254 | 20240909 | 170900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 255 | 20240909 | 170800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 256 | 20240909 | 170700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 257 | 20240909 | 170600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 258 | 20240909 | 170500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 259 | 20240909 | 170400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 260 | 20240909 | 170300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 261 | 20240909 | 170200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 262 | 20240909 | 170100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 263 | 20240909 | 170000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 264 | 20240909 | 165900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 265 | 20240909 | 165800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 266 | 20240909 | 165700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 267 | 20240909 | 165600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 268 | 20240909 | 165500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 269 | 20240909 | 165400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 270 | 20240909 | 165300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 271 | 20240909 | 165200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 272 | 20240909 | 165100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 2812 |
| 273 | 20240909 | 165000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 274 | 20240909 | 164900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 275 | 20240909 | 164800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 276 | 20240909 | 164700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 277 | 20240909 | 164600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 278 | 20240909 | 164500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 279 | 20240909 | 164400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 280 | 20240909 | 164300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 281 | 20240909 | 164200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 282 | 20240909 | 164100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 283 | 20240909 | 164000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 284 | 20240909 | 163900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 285 | 20240909 | 163800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 286 | 20240909 | 163700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 287 | 20240909 | 163600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 288 | 20240909 | 163500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 289 | 20240909 | 163400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 290 | 20240909 | 163300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 291 | 20240909 | 163200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 292 | 20240909 | 163100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 293 | 20240909 | 163000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 294 | 20240909 | 162900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 295 | 20240909 | 162800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 296 | 20240909 | 162700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 297 | 20240909 | 162600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 298 | 20240909 | 162500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 299 | 20240909 | 162400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 300 | 20240909 | 162300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 301 | 20240909 | 162200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 302 | 20240909 | 162100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 2812 |
| 303 | 20240909 | 162000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 304 | 20240909 | 161900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 305 | 20240909 | 161800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 306 | 20240909 | 161700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 307 | 20240909 | 161600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 308 | 20240909 | 161500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 309 | 20240909 | 161400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 310 | 20240909 | 161300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 311 | 20240909 | 161200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 312 | 20240909 | 161100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 313 | 20240909 | 161000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 314 | 20240909 | 160900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 315 | 20240909 | 160800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 316 | 20240909 | 160700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 317 | 20240909 | 160600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 318 | 20240909 | 160500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 319 | 20240909 | 160400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 320 | 20240909 | 160300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 321 | 20240909 | 160200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 322 | 20240909 | 160100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 323 | 20240909 | 160000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 324 | 20240909 | 155900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 325 | 20240909 | 155800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 326 | 20240909 | 155700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 327 | 20240909 | 155600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 328 | 20240909 | 155500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 329 | 20240909 | 155400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 330 | 20240909 | 155300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 331 | 20240909 | 155200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 332 | 20240909 | 155100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 2812 |
| 333 | 20240909 | 155000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 334 | 20240909 | 154900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 335 | 20240909 | 154800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 336 | 20240909 | 154700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 337 | 20240909 | 154600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 338 | 20240909 | 154500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 339 | 20240909 | 154400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 340 | 20240909 | 154300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 341 | 20240909 | 154200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 342 | 20240909 | 154100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 343 | 20240909 | 154000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 344 | 20240909 | 153900 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 345 | 20240909 | 153800 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 346 | 20240909 | 153700 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 347 | 20240909 | 153600 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 348 | 20240909 | 153500 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 349 | 20240909 | 153400 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 350 | 20240909 | 153300 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 351 | 20240909 | 153200 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 352 | 20240909 | 153100 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 353 | 20240909 | 153000 | 3816462950 | 40850 | 40850 | 40850 | 40850 | 2812 |
| 354 | 20240909 | 152900 | 3701592750 | 40750 | 40750 | 40750 | 40750 | 0 |
| 355 | 20240909 | 152800 | 3701592750 | 40750 | 40750 | 40750 | 40750 | 0 |
| 356 | 20240909 | 152700 | 3701592750 | 40750 | 40750 | 40750 | 40750 | 0 |
| 357 | 20240909 | 152600 | 3701592750 | 40750 | 40750 | 40750 | 40750 | 0 |
| 358 | 20240909 | 152500 | 3701592750 | 40750 | 40750 | 40750 | 40750 | 0 |
| 359 | 20240909 | 152400 | 3701592750 | 40750 | 40750 | 40750 | 40750 | 0 |
| 360 | 20240909 | 152300 | 3701592750 | 40750 | 40750 | 40750 | 40750 | 0 |
| 361 | 20240909 | 152200 | 3701592750 | 40750 | 40750 | 40750 | 40750 | 0 |
| 362 | 20240909 | 152100 | 3701592750 | 40750 | 40750 | 40750 | 40750 | 0 |
| 363 | 20240909 | 152000 | 3701592750 | 40750 | 40750 | 40750 | 40750 | 0 |
| 364 | 20240909 | 151900 | 3701592750 | 40750 | 40800 | 40800 | 40750 | 589 |
| 365 | 20240909 | 151800 | 3677571600 | 40800 | 40800 | 40800 | 40700 | 132 |
| 366 | 20240909 | 151700 | 3672187900 | 40800 | 40800 | 40850 | 40800 | 40 |
| 367 | 20240909 | 151600 | 3670555850 | 40850 | 40750 | 40850 | 40750 | 59 |
| 368 | 20240909 | 151500 | 3668145850 | 40700 | 40850 | 40850 | 40700 | 439 |
| 369 | 20240909 | 151400 | 3650229600 | 40900 | 40900 | 40950 | 40850 | 232 |
| 370 | 20240909 | 151300 | 3640740100 | 40900 | 40950 | 40950 | 40900 | 195 |
| 371 | 20240909 | 151200 | 3632763300 | 40900 | 40900 | 40950 | 40900 | 89 |
| 372 | 20240909 | 151100 | 3629121350 | 40900 | 40900 | 40900 | 40900 | 1090 |
| 373 | 20240909 | 151000 | 3584540350 | 40950 | 40900 | 40950 | 40900 | 97 |
| 374 | 20240909 | 150900 | 3580568250 | 40950 | 40900 | 40950 | 40900 | 157 |
| 375 | 20240909 | 150800 | 3574143200 | 40900 | 40950 | 40950 | 40900 | 373 |
| 376 | 20240909 | 150700 | 3558887000 | 40900 | 40900 | 40950 | 40850 | 335 |
| 377 | 20240909 | 150600 | 3545187600 | 40950 | 40900 | 40950 | 40900 | 74 |
| 378 | 20240909 | 150500 | 3542159400 | 40900 | 40900 | 40950 | 40850 | 121 |
| 379 | 20240909 | 150400 | 3537208600 | 40900 | 40950 | 40950 | 40850 | 239 |
| 380 | 20240909 | 150300 | 3527431300 | 40900 | 40850 | 40900 | 40850 | 337 |
| 381 | 20240909 | 150200 | 3513652150 | 40850 | 40800 | 40850 | 40800 | 343 |
| 382 | 20240909 | 150100 | 3499643150 | 40800 | 40750 | 40800 | 40700 | 340 |
| 383 | 20240909 | 150000 | 3485791000 | 40700 | 40700 | 40750 | 40700 | 98 |
| 384 | 20240909 | 145900 | 3481801400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 385 | 20240909 | 145800 | 3481801400 | 40650 | 40650 | 40750 | 40650 | 171 |
| 386 | 20240909 | 145700 | 3474834350 | 40700 | 40700 | 40700 | 40700 | 215 |
| 387 | 20240909 | 145600 | 3466083850 | 40700 | 40750 | 40800 | 40700 | 309 |
| 388 | 20240909 | 145500 | 3453499500 | 40750 | 40750 | 40750 | 40700 | 169 |
| 389 | 20240909 | 145400 | 3446613450 | 40700 | 40700 | 40700 | 40700 | 142 |
| 390 | 20240909 | 145300 | 3440834050 | 40700 | 40700 | 40700 | 40700 | 31 |
| 391 | 20240909 | 145200 | 3439572350 | 40700 | 40700 | 40700 | 40700 | 48 |
| 392 | 20240909 | 145100 | 3437618750 | 40700 | 40700 | 40750 | 40700 | 20 |
| 393 | 20240909 | 145000 | 3436804650 | 40700 | 40650 | 40750 | 40600 | 197 |
| 394 | 20240909 | 144900 | 3428794750 | 40600 | 40650 | 40650 | 40600 | 154 |
| 395 | 20240909 | 144800 | 3422534850 | 40650 | 40650 | 40650 | 40650 | 33 |
| 396 | 20240909 | 144700 | 3421193400 | 40650 | 40700 | 40700 | 40650 | 297 |
| 397 | 20240909 | 144600 | 3409115300 | 40700 | 40750 | 40750 | 40700 | 230 |
| 398 | 20240909 | 144500 | 3399753200 | 40750 | 40850 | 40850 | 40750 | 518 |
| 399 | 20240909 | 144400 | 3378625200 | 40800 | 40900 | 40950 | 40800 | 105 |
| 400 | 20240909 | 144300 | 3374329050 | 40900 | 40900 | 40900 | 40900 | 258 |
| 401 | 20240909 | 144200 | 3363776850 | 40850 | 40900 | 40900 | 40850 | 76 |
| 402 | 20240909 | 144100 | 3360672200 | 40900 | 40900 | 40900 | 40900 | 49 |
| 403 | 20240909 | 144000 | 3358668100 | 40900 | 40850 | 40900 | 40850 | 77 |
| 404 | 20240909 | 143900 | 3355522600 | 40900 | 40900 | 40900 | 40900 | 119 |
| 405 | 20240909 | 143800 | 3350655500 | 40850 | 40850 | 40850 | 40850 | 4 |
| 406 | 20240909 | 143700 | 3350492100 | 40900 | 40850 | 40900 | 40850 | 51 |
| 407 | 20240909 | 143600 | 3348406250 | 40850 | 40850 | 40850 | 40850 | 25 |
| 408 | 20240909 | 143500 | 3347385000 | 40850 | 40850 | 40850 | 40850 | 21 |
| 409 | 20240909 | 143400 | 3346527150 | 40800 | 40800 | 40800 | 40800 | 10 |
| 410 | 20240909 | 143300 | 3346119150 | 40800 | 40800 | 40800 | 40800 | 105 |
| 411 | 20240909 | 143200 | 3341835150 | 40800 | 40850 | 40900 | 40800 | 266 |
| 412 | 20240909 | 143100 | 3330958550 | 40850 | 40850 | 40850 | 40850 | 231 |
| 413 | 20240909 | 143000 | 3321522200 | 40850 | 40850 | 40850 | 40850 | 86 |
| 414 | 20240909 | 142900 | 3318009100 | 40900 | 40900 | 40900 | 40900 | 219 |
| 415 | 20240909 | 142800 | 3309052000 | 40900 | 40950 | 40950 | 40900 | 167 |
| 416 | 20240909 | 142700 | 3302220200 | 40950 | 40950 | 40950 | 40950 | 32 |
| 417 | 20240909 | 142600 | 3300909800 | 40900 | 40950 | 40950 | 40900 | 3 |
| 418 | 20240909 | 142500 | 3300787000 | 40950 | 40900 | 40950 | 40900 | 98 |
| 419 | 20240909 | 142400 | 3296777850 | 40900 | 40900 | 40900 | 40900 | 32 |
| 420 | 20240909 | 142300 | 3295469050 | 40900 | 40850 | 40900 | 40850 | 55 |
| 421 | 20240909 | 142200 | 3293220750 | 40800 | 40850 | 40850 | 40800 | 3 |
| 422 | 20240909 | 142100 | 3293098300 | 40800 | 40850 | 40850 | 40800 | 125 |
| 423 | 20240909 | 142000 | 3287992550 | 40800 | 40850 | 40850 | 40800 | 4 |
| 424 | 20240909 | 141900 | 3287829300 | 40800 | 40800 | 40850 | 40800 | 82 |
| 425 | 20240909 | 141800 | 3284481350 | 40850 | 40800 | 40850 | 40800 | 173 |
| 426 | 20240909 | 141700 | 3277415050 | 40800 | 40800 | 40800 | 40750 | 256 |
| 427 | 20240909 | 141600 | 3266975200 | 40850 | 40900 | 40900 | 40850 | 97 |
| 428 | 20240909 | 141500 | 3263012100 | 40900 | 40900 | 40900 | 40900 | 61 |
| 429 | 20240909 | 141400 | 3260517200 | 40850 | 40850 | 40850 | 40850 | 4 |
| 430 | 20240909 | 141300 | 3260353800 | 40900 | 40950 | 41000 | 40900 | 125 |
| 431 | 20240909 | 141200 | 3255235700 | 40950 | 40950 | 40950 | 40950 | 284 |
| 432 | 20240909 | 141100 | 3243605900 | 41000 | 40950 | 41000 | 40950 | 567 |
| 433 | 20240909 | 141000 | 3220386050 | 40950 | 40850 | 40950 | 40850 | 681 |
| 434 | 20240909 | 140900 | 3192520750 | 40850 | 40850 | 40850 | 40850 | 2 |
| 435 | 20240909 | 140800 | 3192439050 | 40850 | 40850 | 40850 | 40800 | 30 |
| 436 | 20240909 | 140700 | 3191213650 | 40800 | 40800 | 40850 | 40800 | 170 |
| 437 | 20240909 | 140600 | 3184269650 | 40700 | 40700 | 40700 | 40700 | 36 |
| 438 | 20240909 | 140500 | 3182804450 | 40700 | 40800 | 40800 | 40700 | 39 |
| 439 | 20240909 | 140400 | 3181215250 | 40700 | 40750 | 40800 | 40700 | 284 |
| 440 | 20240909 | 140300 | 3169645800 | 40700 | 40750 | 40750 | 40700 | 62 |
| 441 | 20240909 | 140200 | 3167121900 | 40650 | 40600 | 40750 | 40600 | 41 |
| 442 | 20240909 | 140100 | 3165452000 | 40600 | 40700 | 40700 | 40550 | 504 |
| 443 | 20240909 | 140000 | 3144968650 | 40700 | 40750 | 40750 | 40700 | 122 |
| 444 | 20240909 | 135900 | 3139999650 | 40750 | 40750 | 40750 | 40750 | 83 |
| 445 | 20240909 | 135800 | 3136617400 | 40800 | 40800 | 40800 | 40800 | 0 |
| 446 | 20240909 | 135700 | 3136617400 | 40800 | 40900 | 40900 | 40800 | 184 |
| 447 | 20240909 | 135600 | 3129108200 | 40800 | 40850 | 40850 | 40800 | 298 |
| 448 | 20240909 | 135500 | 3116937300 | 40800 | 40850 | 40850 | 40800 | 7 |
| 449 | 20240909 | 135400 | 3116651400 | 40900 | 40950 | 40950 | 40900 | 365 |
| 450 | 20240909 | 135300 | 3101717700 | 40950 | 40900 | 41000 | 40900 | 818 |
| 451 | 20240909 | 135200 | 3068214400 | 40900 | 40850 | 40900 | 40850 | 267 |
| 452 | 20240909 | 135100 | 3057301900 | 40850 | 40850 | 40850 | 40850 | 297 |
| 453 | 20240909 | 135000 | 3045169450 | 40850 | 40800 | 40850 | 40800 | 227 |
| 454 | 20240909 | 134900 | 3035907800 | 40800 | 40800 | 40800 | 40800 | 363 |
| 455 | 20240909 | 134800 | 3021097400 | 40750 | 40700 | 40750 | 40700 | 130 |
| 456 | 20240909 | 134700 | 3015802900 | 40700 | 40700 | 40750 | 40700 | 78 |
| 457 | 20240909 | 134600 | 3012627400 | 40750 | 40750 | 40750 | 40750 | 38 |
| 458 | 20240909 | 134500 | 3011078900 | 40750 | 40750 | 40750 | 40750 | 49 |
| 459 | 20240909 | 134400 | 3009082150 | 40750 | 40700 | 40800 | 40700 | 133 |
| 460 | 20240909 | 134300 | 3003661050 | 40700 | 40750 | 40800 | 40700 | 286 |
| 461 | 20240909 | 134200 | 2992000550 | 40750 | 40600 | 40750 | 40600 | 564 |
| 462 | 20240909 | 134100 | 2969055850 | 40600 | 40600 | 40650 | 40550 | 475 |
| 463 | 20240909 | 134000 | 2949769350 | 40550 | 40550 | 40550 | 40550 | 260 |
| 464 | 20240909 | 133900 | 2939226350 | 40500 | 40500 | 40500 | 40500 | 93 |
| 465 | 20240909 | 133800 | 2935459850 | 40500 | 40500 | 40550 | 40500 | 12 |
| 466 | 20240909 | 133700 | 2934973650 | 40550 | 40550 | 40550 | 40550 | 70 |
| 467 | 20240909 | 133600 | 2932135150 | 40550 | 40550 | 40550 | 40550 | 62 |
| 468 | 20240909 | 133500 | 2929621050 | 40500 | 40550 | 40550 | 40500 | 149 |
| 469 | 20240909 | 133400 | 2923583800 | 40550 | 40550 | 40550 | 40550 | 243 |
| 470 | 20240909 | 133300 | 2913730150 | 40500 | 40500 | 40500 | 40500 | 119 |
| 471 | 20240909 | 133200 | 2908910650 | 40500 | 40500 | 40500 | 40500 | 353 |
| 472 | 20240909 | 133100 | 2894614150 | 40500 | 40500 | 40500 | 40500 | 108 |
| 473 | 20240909 | 133000 | 2890240150 | 40500 | 40450 | 40500 | 40450 | 59 |
| 474 | 20240909 | 132900 | 2887851150 | 40450 | 40400 | 40450 | 40400 | 230 |
| 475 | 20240909 | 132800 | 2878547900 | 40400 | 40400 | 40400 | 40400 | 173 |
| 476 | 20240909 | 132700 | 2871558700 | 40350 | 40400 | 40400 | 40350 | 23 |
| 477 | 20240909 | 132600 | 2870630500 | 40400 | 40350 | 40400 | 40350 | 51 |
| 478 | 20240909 | 132500 | 2868571150 | 40400 | 40400 | 40400 | 40400 | 28 |
| 479 | 20240909 | 132400 | 2867439950 | 40400 | 40400 | 40400 | 40350 | 380 |
| 480 | 20240909 | 132300 | 2852093250 | 40400 | 40400 | 40400 | 40400 | 5 |
| 481 | 20240909 | 132200 | 2851891250 | 40400 | 40450 | 40450 | 40400 | 25 |
| 482 | 20240909 | 132100 | 2850880250 | 40450 | 40450 | 40450 | 40450 | 20 |
| 483 | 20240909 | 132000 | 2850071250 | 40450 | 40350 | 40450 | 40350 | 331 |
| 484 | 20240909 | 131900 | 2836685200 | 40400 | 40350 | 40400 | 40350 | 317 |
| 485 | 20240909 | 131800 | 2823881150 | 40300 | 40350 | 40350 | 40300 | 57 |
| 486 | 20240909 | 131700 | 2821583500 | 40350 | 40350 | 40350 | 40350 | 32 |
| 487 | 20240909 | 131600 | 2820292300 | 40400 | 40400 | 40400 | 40350 | 242 |
| 488 | 20240909 | 131500 | 2810519300 | 40350 | 40300 | 40400 | 40300 | 83 |
| 489 | 20240909 | 131400 | 2807169400 | 40300 | 40300 | 40350 | 40300 | 33 |
| 490 | 20240909 | 131300 | 2805838400 | 40300 | 40250 | 40300 | 40250 | 108 |
| 491 | 20240909 | 131200 | 2801486500 | 40250 | 40300 | 40300 | 40250 | 102 |
| 492 | 20240909 | 131100 | 2797376300 | 40300 | 40400 | 40400 | 40300 | 32 |
| 493 | 20240909 | 131000 | 2796086300 | 40400 | 40200 | 40400 | 40200 | 752 |
| 494 | 20240909 | 130900 | 2765788900 | 40200 | 40100 | 40200 | 40100 | 378 |
| 495 | 20240909 | 130800 | 2750600000 | 40050 | 40000 | 40150 | 40000 | 118 |
| 496 | 20240909 | 130700 | 2745879800 | 40000 | 40100 | 40100 | 40000 | 237 |
| 497 | 20240909 | 130600 | 2736397600 | 40100 | 40050 | 40150 | 40050 | 122 |
| 498 | 20240909 | 130500 | 2731501550 | 40050 | 40100 | 40150 | 40050 | 121 |
| 499 | 20240909 | 130400 | 2726651050 | 40100 | 40150 | 40150 | 40100 | 24 |
| 500 | 20240909 | 130300 | 2725687700 | 40100 | 40050 | 40100 | 40050 | 6 |
| 501 | 20240909 | 130200 | 2725447150 | 40100 | 40100 | 40150 | 40100 | 25 |
| 502 | 20240909 | 130100 | 2724444600 | 40150 | 40150 | 40150 | 40150 | 11 |
| 503 | 20240909 | 130000 | 2724002950 | 40150 | 40150 | 40200 | 40100 | 527 |
| 504 | 20240909 | 125900 | 2702831450 | 39950 | 40150 | 40150 | 39950 | 143 |
| 505 | 20240909 | 125800 | 2697097700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 506 | 20240909 | 125700 | 2697097700 | 40000 | 40150 | 40150 | 40000 | 611 |
| 507 | 20240909 | 125600 | 2672645600 | 40150 | 40100 | 40150 | 40100 | 99 |
| 508 | 20240909 | 125500 | 2668670800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 509 | 20240909 | 125400 | 2668670800 | 40100 | 40100 | 40150 | 40100 | 240 |
| 510 | 20240909 | 125300 | 2659035200 | 40100 | 40000 | 40100 | 40000 | 32 |
| 511 | 20240909 | 125200 | 2657752200 | 40100 | 40000 | 40100 | 40000 | 34 |
| 512 | 20240909 | 125100 | 2656389850 | 40100 | 40000 | 40100 | 40000 | 73 |
| 513 | 20240909 | 125000 | 2653468850 | 40100 | 40050 | 40100 | 40000 | 172 |
| 514 | 20240909 | 124900 | 2646577950 | 40100 | 40100 | 40100 | 40050 | 151 |
| 515 | 20240909 | 124800 | 2640525450 | 40100 | 40100 | 40100 | 40100 | 2 |
| 516 | 20240909 | 124700 | 2640445250 | 40100 | 40100 | 40100 | 40100 | 20 |
| 517 | 20240909 | 124600 | 2639643250 | 40100 | 40100 | 40100 | 40100 | 29 |
| 518 | 20240909 | 124500 | 2638480350 | 40000 | 40050 | 40050 | 40000 | 19 |
| 519 | 20240909 | 124400 | 2637720250 | 40000 | 40000 | 40000 | 40000 | 248 |
| 520 | 20240909 | 124300 | 2627800250 | 40000 | 40000 | 40000 | 40000 | 26 |
| 521 | 20240909 | 124200 | 2626760250 | 40000 | 40100 | 40150 | 40000 | 37 |
| 522 | 20240909 | 124100 | 2625276600 | 40150 | 40150 | 40150 | 40150 | 0 |
| 523 | 20240909 | 124000 | 2625276600 | 40150 | 40100 | 40200 | 40050 | 720 |
| 524 | 20240909 | 123900 | 2596391450 | 40100 | 40050 | 40100 | 40050 | 120 |
| 525 | 20240909 | 123800 | 2591582650 | 39950 | 39950 | 39950 | 39950 | 0 |
| 526 | 20240909 | 123700 | 2591582650 | 39950 | 40000 | 40050 | 39950 | 73 |
| 527 | 20240909 | 123600 | 2588660150 | 40000 | 40050 | 40050 | 40000 | 36 |
| 528 | 20240909 | 123500 | 2587218400 | 40050 | 40000 | 40050 | 39900 | 542 |
| 529 | 20240909 | 123400 | 2565536000 | 39950 | 40000 | 40000 | 39950 | 122 |
| 530 | 20240909 | 123300 | 2560657100 | 39950 | 39950 | 39950 | 39950 | 304 |
| 531 | 20240909 | 123200 | 2548512300 | 39950 | 40000 | 40000 | 39950 | 477 |
| 532 | 20240909 | 123100 | 2529456000 | 40000 | 40000 | 40000 | 39950 | 24 |
| 533 | 20240909 | 123000 | 2528496050 | 40000 | 40000 | 40050 | 39950 | 301 |
| 534 | 20240909 | 122900 | 2516457050 | 39950 | 39950 | 39950 | 39950 | 6 |
| 535 | 20240909 | 122800 | 2516217350 | 39950 | 39950 | 39950 | 39900 | 222 |
| 536 | 20240909 | 122700 | 2507348500 | 39900 | 39900 | 39900 | 39900 | 4 |
| 537 | 20240909 | 122600 | 2507188900 | 40000 | 40000 | 40000 | 40000 | 100 |
| 538 | 20240909 | 122500 | 2503188900 | 40000 | 40000 | 40000 | 39950 | 787 |
| 539 | 20240909 | 122400 | 2471722150 | 40000 | 40000 | 40050 | 40000 | 268 |
| 540 | 20240909 | 122300 | 2460997150 | 40000 | 40050 | 40050 | 40000 | 31 |
| 541 | 20240909 | 122200 | 2459756800 | 40100 | 40100 | 40100 | 40100 | 50 |
| 542 | 20240909 | 122100 | 2457751800 | 40100 | 40000 | 40100 | 40000 | 136 |
| 543 | 20240909 | 122000 | 2452306800 | 40000 | 40100 | 40100 | 40000 | 764 |
| 544 | 20240909 | 121900 | 2421700050 | 40150 | 40150 | 40200 | 40150 | 101 |
| 545 | 20240909 | 121800 | 2417644250 | 40150 | 40150 | 40150 | 40150 | 76 |
| 546 | 20240909 | 121700 | 2414592850 | 40150 | 40150 | 40150 | 40150 | 30 |
| 547 | 20240909 | 121600 | 2413388350 | 40150 | 40150 | 40150 | 40150 | 175 |
| 548 | 20240909 | 121500 | 2406362100 | 40150 | 40100 | 40150 | 40100 | 73 |
| 549 | 20240909 | 121400 | 2403431200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 550 | 20240909 | 121300 | 2403431200 | 40150 | 40100 | 40150 | 40050 | 271 |
| 551 | 20240909 | 121200 | 2392576600 | 40050 | 40050 | 40050 | 40050 | 19 |
| 552 | 20240909 | 121100 | 2391815650 | 40100 | 40050 | 40100 | 40050 | 231 |
| 553 | 20240909 | 121000 | 2382553150 | 40100 | 40100 | 40100 | 40100 | 1 |
| 554 | 20240909 | 120900 | 2382513050 | 40100 | 40050 | 40100 | 40050 | 136 |
| 555 | 20240909 | 120800 | 2377061600 | 40000 | 40000 | 40000 | 40000 | 201 |
| 556 | 20240909 | 120700 | 2369021600 | 40050 | 40050 | 40050 | 40050 | 441 |
| 557 | 20240909 | 120600 | 2351359550 | 40050 | 40050 | 40050 | 40050 | 112 |
| 558 | 20240909 | 120500 | 2346873950 | 40200 | 40100 | 40200 | 40100 | 390 |
| 559 | 20240909 | 120400 | 2331209850 | 40100 | 40100 | 40100 | 40100 | 60 |
| 560 | 20240909 | 120300 | 2328803850 | 40050 | 40050 | 40050 | 40050 | 83 |
| 561 | 20240909 | 120200 | 2325479700 | 40100 | 40050 | 40100 | 40050 | 182 |
| 562 | 20240909 | 120100 | 2318190050 | 40050 | 40000 | 40050 | 40000 | 143 |
| 563 | 20240909 | 120000 | 2312464750 | 40000 | 40000 | 40050 | 40000 | 49 |
| 564 | 20240909 | 115900 | 2310504700 | 40000 | 40000 | 40000 | 40000 | 32 |
| 565 | 20240909 | 115800 | 2309224700 | 40000 | 40050 | 40050 | 40000 | 821 |
| 566 | 20240909 | 115700 | 2276365350 | 40050 | 40000 | 40050 | 40000 | 171 |
| 567 | 20240909 | 115600 | 2269520300 | 39950 | 39900 | 40000 | 39900 | 447 |
| 568 | 20240909 | 115500 | 2251642300 | 39900 | 39850 | 39900 | 39850 | 133 |
| 569 | 20240909 | 115400 | 2246335650 | 39900 | 39900 | 39900 | 39900 | 87 |
| 570 | 20240909 | 115300 | 2242864350 | 39900 | 39850 | 39900 | 39850 | 213 |
| 571 | 20240909 | 115200 | 2234376100 | 39850 | 39800 | 39850 | 39800 | 118 |
| 572 | 20240909 | 115100 | 2229675600 | 39750 | 39700 | 39750 | 39700 | 28 |
| 573 | 20240909 | 115000 | 2228563850 | 39800 | 39750 | 39800 | 39750 | 145 |
| 574 | 20240909 | 114900 | 2222797850 | 39800 | 39800 | 39800 | 39800 | 81 |
| 575 | 20240909 | 114800 | 2219574050 | 39700 | 39800 | 39800 | 39700 | 66 |
| 576 | 20240909 | 114700 | 2216951600 | 39750 | 39750 | 39750 | 39750 | 50 |
| 577 | 20240909 | 114600 | 2214964100 | 39750 | 39750 | 39750 | 39750 | 229 |
| 578 | 20240909 | 114500 | 2205861350 | 39750 | 39700 | 39800 | 39700 | 92 |
| 579 | 20240909 | 114400 | 2202203800 | 39700 | 39650 | 39700 | 39650 | 29 |
| 580 | 20240909 | 114300 | 2201052550 | 39700 | 39550 | 39700 | 39550 | 47 |
| 581 | 20240909 | 114200 | 2199190100 | 39650 | 39650 | 39650 | 39650 | 175 |
| 582 | 20240909 | 114100 | 2192251350 | 39650 | 39650 | 39650 | 39650 | 27 |
| 583 | 20240909 | 114000 | 2191180800 | 39700 | 39700 | 39750 | 39700 | 36 |
| 584 | 20240909 | 113900 | 2189751500 | 39700 | 39700 | 39700 | 39700 | 191 |
| 585 | 20240909 | 113800 | 2182168800 | 39850 | 39750 | 39850 | 39750 | 30 |
| 586 | 20240909 | 113700 | 2180973650 | 39750 | 39750 | 39800 | 39750 | 9 |
| 587 | 20240909 | 113600 | 2180615600 | 39750 | 39850 | 39850 | 39750 | 162 |
| 588 | 20240909 | 113500 | 2174175900 | 39900 | 39900 | 39900 | 39900 | 1 |
| 589 | 20240909 | 113400 | 2174136000 | 39800 | 39800 | 39800 | 39800 | 82 |
| 590 | 20240909 | 113300 | 2170872400 | 39850 | 39850 | 39850 | 39850 | 130 |
| 591 | 20240909 | 113200 | 2165691900 | 39800 | 39800 | 39800 | 39800 | 7 |
| 592 | 20240909 | 113100 | 2165413300 | 39800 | 39850 | 39850 | 39800 | 211 |
| 593 | 20240909 | 113000 | 2157007450 | 39850 | 39850 | 39950 | 39750 | 1348 |
| 594 | 20240909 | 112900 | 2103187900 | 39750 | 39900 | 39900 | 39700 | 124 |
| 595 | 20240909 | 112800 | 2098246050 | 39900 | 39850 | 39900 | 39850 | 73 |
| 596 | 20240909 | 112700 | 2095334600 | 39900 | 39850 | 39900 | 39850 | 368 |
| 597 | 20240909 | 112600 | 2080652850 | 39900 | 39500 | 39900 | 39500 | 1025 |
| 598 | 20240909 | 112500 | 2040020450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 599 | 20240909 | 112400 | 2040020450 | 39500 | 39500 | 39500 | 39500 | 81 |
| 600 | 20240909 | 112300 | 2036820950 | 39500 | 39500 | 39500 | 39500 | 191 |
| 601 | 20240909 | 112200 | 2029276450 | 39450 | 39500 | 39500 | 39450 | 49 |
| 602 | 20240909 | 112100 | 2027341050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 603 | 20240909 | 112000 | 2027341050 | 39500 | 39450 | 39500 | 39350 | 47 |
| 604 | 20240909 | 111900 | 2025486600 | 39500 | 39500 | 39500 | 39500 | 25 |
| 605 | 20240909 | 111800 | 2024499100 | 39500 | 39400 | 39500 | 39300 | 124 |
| 606 | 20240909 | 111700 | 2019613500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 607 | 20240909 | 111600 | 2019613500 | 39550 | 39550 | 39550 | 39550 | 147 |
| 608 | 20240909 | 111500 | 2013799650 | 39550 | 39400 | 39550 | 39400 | 165 |
| 609 | 20240909 | 111400 | 2007294200 | 39250 | 39350 | 39400 | 39250 | 301 |
| 610 | 20240909 | 111300 | 1995464650 | 39400 | 39400 | 39400 | 39400 | 46 |
| 611 | 20240909 | 111200 | 1993652250 | 39400 | 39400 | 39400 | 39350 | 58 |
| 612 | 20240909 | 111100 | 1991367300 | 39450 | 39450 | 39500 | 39450 | 56 |
| 613 | 20240909 | 111000 | 1989156950 | 39550 | 39350 | 39550 | 39150 | 486 |
| 614 | 20240909 | 110900 | 1970039950 | 39350 | 39300 | 39350 | 39250 | 42 |
| 615 | 20240909 | 110800 | 1968387850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 616 | 20240909 | 110700 | 1968387850 | 39350 | 39350 | 39350 | 39350 | 24 |
| 617 | 20240909 | 110600 | 1967443450 | 39400 | 39200 | 39600 | 39000 | 635 |
| 618 | 20240909 | 110500 | 1942494950 | 39150 | 39100 | 39150 | 39100 | 40 |
| 619 | 20240909 | 110400 | 1940929350 | 39100 | 39250 | 39250 | 39100 | 397 |
| 620 | 20240909 | 110300 | 1925381250 | 39350 | 39300 | 39350 | 39250 | 14 |
| 621 | 20240909 | 110200 | 1924831350 | 39300 | 39300 | 39300 | 39300 | 1 |
| 622 | 20240909 | 110100 | 1924792050 | 39300 | 39350 | 39350 | 39300 | 36 |
| 623 | 20240909 | 110000 | 1923376750 | 39300 | 39350 | 39350 | 39300 | 11 |
| 624 | 20240909 | 105900 | 1922943950 | 39350 | 39350 | 39350 | 39350 | 31 |
| 625 | 20240909 | 105800 | 1921724100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 626 | 20240909 | 105700 | 1921724100 | 39200 | 39250 | 39300 | 39200 | 207 |
| 627 | 20240909 | 105600 | 1913601150 | 39400 | 39450 | 39500 | 39250 | 670 |
| 628 | 20240909 | 105500 | 1887184000 | 39400 | 39350 | 39450 | 39250 | 701 |
| 629 | 20240909 | 105400 | 1859611250 | 39450 | 39450 | 39450 | 39300 | 316 |
| 630 | 20240909 | 105300 | 1847147900 | 39450 | 39400 | 39450 | 39300 | 97 |
| 631 | 20240909 | 105200 | 1843321950 | 39450 | 39350 | 39450 | 39350 | 75 |
| 632 | 20240909 | 105100 | 1840366450 | 39400 | 39100 | 39400 | 39100 | 2590 |
| 633 | 20240909 | 105000 | 1738836050 | 39150 | 39000 | 39150 | 39000 | 543 |
| 634 | 20240909 | 104900 | 1717593600 | 39050 | 39000 | 39050 | 38950 | 330 |
| 635 | 20240909 | 104800 | 1704715050 | 39000 | 39000 | 39000 | 39000 | 18 |
| 636 | 20240909 | 104700 | 1704013050 | 39000 | 38950 | 39000 | 38950 | 109 |
| 637 | 20240909 | 104600 | 1699762300 | 39000 | 38900 | 39000 | 38900 | 5 |
| 638 | 20240909 | 104500 | 1699567600 | 38850 | 39000 | 39000 | 38850 | 26 |
| 639 | 20240909 | 104400 | 1698556600 | 39000 | 38850 | 39000 | 38850 | 215 |
| 640 | 20240909 | 104300 | 1690179450 | 38900 | 38900 | 38900 | 38900 | 47 |
| 641 | 20240909 | 104200 | 1688351150 | 38900 | 38900 | 38950 | 38900 | 354 |
| 642 | 20240909 | 104100 | 1674572050 | 38850 | 38750 | 38900 | 38750 | 3 |
| 643 | 20240909 | 104000 | 1674455550 | 38850 | 38800 | 38850 | 38750 | 84 |
| 644 | 20240909 | 103900 | 1671195650 | 38750 | 38800 | 38800 | 38750 | 198 |
| 645 | 20240909 | 103800 | 1663522550 | 38800 | 38800 | 38800 | 38800 | 83 |
| 646 | 20240909 | 103700 | 1660302150 | 38800 | 38900 | 38900 | 38800 | 638 |
| 647 | 20240909 | 103600 | 1635518550 | 38900 | 39000 | 39050 | 38900 | 320 |
| 648 | 20240909 | 103500 | 1623038400 | 39050 | 39000 | 39050 | 39000 | 340 |
| 649 | 20240909 | 103400 | 1609765900 | 39000 | 39000 | 39050 | 38950 | 50 |
| 650 | 20240909 | 103300 | 1607815850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 651 | 20240909 | 103200 | 1607815850 | 39000 | 39000 | 39000 | 39000 | 109 |
| 652 | 20240909 | 103100 | 1603564850 | 38850 | 38850 | 38850 | 38850 | 4 |
| 653 | 20240909 | 103000 | 1603409450 | 38950 | 38950 | 38950 | 38950 | 54 |
| 654 | 20240909 | 102900 | 1601306150 | 39000 | 39000 | 39000 | 39000 | 20 |
| 655 | 20240909 | 102800 | 1600526150 | 39050 | 38850 | 39050 | 38850 | 51 |
| 656 | 20240909 | 102700 | 1598538550 | 38850 | 38850 | 38850 | 38850 | 41 |
| 657 | 20240909 | 102600 | 1596945700 | 38900 | 38800 | 38900 | 38800 | 314 |
| 658 | 20240909 | 102500 | 1584732450 | 38850 | 38800 | 38850 | 38800 | 19 |
| 659 | 20240909 | 102400 | 1583994500 | 38800 | 38800 | 38800 | 38800 | 483 |
| 660 | 20240909 | 102300 | 1565254100 | 38800 | 38800 | 38800 | 38800 | 1 |
| 661 | 20240909 | 102200 | 1565215300 | 38700 | 38750 | 38850 | 38650 | 552 |
| 662 | 20240909 | 102100 | 1543818000 | 38750 | 38750 | 38750 | 38700 | 26 |
| 663 | 20240909 | 102000 | 1542810550 | 38700 | 38700 | 38700 | 38700 | 189 |
| 664 | 20240909 | 101900 | 1535496250 | 38850 | 38750 | 38850 | 38700 | 108 |
| 665 | 20240909 | 101800 | 1531313300 | 38850 | 38800 | 38850 | 38750 | 104 |
| 666 | 20240909 | 101700 | 1527278200 | 38800 | 38900 | 38900 | 38800 | 143 |
| 667 | 20240909 | 101600 | 1521721550 | 38900 | 38950 | 39000 | 38900 | 28 |
| 668 | 20240909 | 101500 | 1520631700 | 38950 | 38950 | 38950 | 38950 | 14 |
| 669 | 20240909 | 101400 | 1520086400 | 39000 | 38950 | 39000 | 38950 | 108 |
| 670 | 20240909 | 101300 | 1515878600 | 38950 | 38800 | 38950 | 38800 | 168 |
| 671 | 20240909 | 101200 | 1509341500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 672 | 20240909 | 101100 | 1509341500 | 38850 | 38800 | 38850 | 38800 | 30 |
| 673 | 20240909 | 101000 | 1508176850 | 38750 | 38800 | 38800 | 38750 | 90 |
| 674 | 20240909 | 100900 | 1504689300 | 38800 | 38700 | 38800 | 38700 | 82 |
| 675 | 20240909 | 100800 | 1501514850 | 38700 | 38800 | 38800 | 38700 | 599 |
| 676 | 20240909 | 100700 | 1478303200 | 38800 | 38900 | 38900 | 38800 | 75 |
| 677 | 20240909 | 100600 | 1475390750 | 38900 | 38900 | 38900 | 38900 | 55 |
| 678 | 20240909 | 100500 | 1473251250 | 38850 | 38800 | 38850 | 38700 | 169 |
| 679 | 20240909 | 100400 | 1466693100 | 38800 | 38750 | 38800 | 38750 | 133 |
| 680 | 20240909 | 100300 | 1461534000 | 38800 | 38750 | 38800 | 38750 | 134 |
| 681 | 20240909 | 100200 | 1456341100 | 38700 | 38700 | 38700 | 38700 | 74 |
| 682 | 20240909 | 100100 | 1453477300 | 38700 | 38650 | 38750 | 38550 | 985 |
| 683 | 20240909 | 100000 | 1415369750 | 38700 | 38700 | 38700 | 38500 | 212 |
| 684 | 20240909 | 095900 | 1407166000 | 38700 | 38600 | 38700 | 38550 | 57 |
| 685 | 20240909 | 095800 | 1404962900 | 38500 | 38500 | 38500 | 38500 | 17 |
| 686 | 20240909 | 095700 | 1404308400 | 38450 | 38600 | 38600 | 38450 | 570 |
| 687 | 20240909 | 095600 | 1382347500 | 38600 | 38700 | 38700 | 38600 | 124 |
| 688 | 20240909 | 095500 | 1377558250 | 38650 | 38750 | 38750 | 38650 | 85 |
| 689 | 20240909 | 095400 | 1374267900 | 38750 | 38750 | 38750 | 38750 | 22 |
| 690 | 20240909 | 095300 | 1373415400 | 38750 | 38650 | 38750 | 38650 | 266 |
| 691 | 20240909 | 095200 | 1363123800 | 38600 | 38550 | 38600 | 38500 | 666 |
| 692 | 20240909 | 095100 | 1337467150 | 38550 | 38600 | 38600 | 38550 | 271 |
| 693 | 20240909 | 095000 | 1327019550 | 38600 | 38600 | 38600 | 38600 | 0 |
| 694 | 20240909 | 094900 | 1327019550 | 38600 | 38600 | 38600 | 38600 | 78 |
| 695 | 20240909 | 094800 | 1324008750 | 38600 | 38700 | 38700 | 38600 | 48 |
| 696 | 20240909 | 094700 | 1322153950 | 38650 | 38600 | 38700 | 38600 | 160 |
| 697 | 20240909 | 094600 | 1315976700 | 38600 | 38650 | 38650 | 38600 | 420 |
| 698 | 20240909 | 094500 | 1299763750 | 38700 | 38700 | 38700 | 38700 | 51 |
| 699 | 20240909 | 094400 | 1297790050 | 38700 | 38750 | 38750 | 38600 | 411 |
| 700 | 20240909 | 094300 | 1281879300 | 38750 | 38750 | 38750 | 38650 | 80 |
| 701 | 20240909 | 094200 | 1278783000 | 38850 | 38900 | 38900 | 38750 | 332 |
| 702 | 20240909 | 094100 | 1265899150 | 38900 | 38800 | 38900 | 38800 | 90 |
| 703 | 20240909 | 094000 | 1262401800 | 38800 | 38800 | 38850 | 38800 | 51 |
| 704 | 20240909 | 093900 | 1260422900 | 38800 | 38850 | 38900 | 38800 | 175 |
| 705 | 20240909 | 093800 | 1253631750 | 38850 | 38750 | 38850 | 38750 | 221 |
| 706 | 20240909 | 093700 | 1245058350 | 38750 | 38850 | 38850 | 38750 | 69 |
| 707 | 20240909 | 093600 | 1242380700 | 38800 | 38900 | 38900 | 38800 | 78 |
| 708 | 20240909 | 093500 | 1239349300 | 38900 | 38750 | 38900 | 38700 | 1581 |
| 709 | 20240909 | 093400 | 1178103850 | 38800 | 38650 | 38850 | 38600 | 1635 |
| 710 | 20240909 | 093300 | 1114635750 | 38850 | 38700 | 38900 | 38700 | 938 |
| 711 | 20240909 | 093200 | 1078311700 | 38700 | 38750 | 39000 | 38700 | 299 |
| 712 | 20240909 | 093100 | 1066729200 | 38750 | 39050 | 39100 | 38750 | 265 |
| 713 | 20240909 | 093000 | 1056439750 | 38900 | 39100 | 39100 | 38900 | 169 |
| 714 | 20240909 | 092900 | 1049853700 | 39100 | 39050 | 39200 | 38900 | 645 |
| 715 | 20240909 | 092800 | 1024668550 | 39050 | 38800 | 39050 | 38800 | 677 |
| 716 | 20240909 | 092700 | 998287800 | 38800 | 38850 | 38850 | 38700 | 210 |
| 717 | 20240909 | 092600 | 990137400 | 38850 | 38850 | 39000 | 38800 | 209 |
| 718 | 20240909 | 092500 | 982007700 | 38850 | 38800 | 38950 | 38750 | 1046 |
| 719 | 20240909 | 092400 | 941421650 | 38800 | 38900 | 38900 | 38700 | 498 |
| 720 | 20240909 | 092300 | 922057800 | 38700 | 38600 | 38750 | 38550 | 356 |
| 721 | 20240909 | 092200 | 908279650 | 38600 | 38550 | 38650 | 38550 | 119 |
| 722 | 20240909 | 092100 | 903689650 | 38700 | 38550 | 38800 | 38500 | 2622 |
| 723 | 20240909 | 092000 | 802364650 | 38600 | 38550 | 38600 | 38550 | 127 |
| 724 | 20240909 | 091900 | 797468400 | 38600 | 38500 | 38600 | 38500 | 284 |
| 725 | 20240909 | 091800 | 786530250 | 38500 | 38400 | 38500 | 38350 | 276 |
| 726 | 20240909 | 091700 | 775924650 | 38400 | 38450 | 38450 | 38350 | 202 |
| 727 | 20240909 | 091600 | 768162900 | 38400 | 38450 | 38450 | 38350 | 49 |
| 728 | 20240909 | 091500 | 766280450 | 38400 | 38400 | 38400 | 38300 | 255 |
| 729 | 20240909 | 091400 | 756497700 | 38500 | 38500 | 38500 | 38300 | 478 |
| 730 | 20240909 | 091300 | 738127250 | 38400 | 38300 | 38400 | 38250 | 548 |
| 731 | 20240909 | 091200 | 717140750 | 38300 | 38300 | 38400 | 38300 | 381 |
| 732 | 20240909 | 091100 | 702534250 | 38350 | 38350 | 38350 | 38250 | 154 |
| 733 | 20240909 | 091000 | 696633500 | 38350 | 38600 | 38600 | 38350 | 2002 |
| 734 | 20240909 | 090900 | 619557900 | 38600 | 38450 | 38600 | 38400 | 663 |
| 735 | 20240909 | 090800 | 594058150 | 38450 | 38250 | 38500 | 38250 | 141 |
| 736 | 20240909 | 090700 | 588642900 | 38250 | 38050 | 38250 | 38050 | 1170 |
| 737 | 20240909 | 090600 | 544014500 | 38100 | 38050 | 38150 | 37950 | 1356 |
| 738 | 20240909 | 090500 | 492410500 | 38100 | 38200 | 38200 | 37950 | 1590 |
| 739 | 20240909 | 090400 | 431918650 | 38200 | 38250 | 38250 | 38150 | 197 |
| 740 | 20240909 | 090300 | 424389750 | 38250 | 38500 | 38500 | 38150 | 1371 |
| 741 | 20240909 | 090200 | 371970950 | 38300 | 38700 | 38700 | 38300 | 1486 |
| 742 | 20240909 | 090100 | 314719300 | 38700 | 38650 | 38850 | 38550 | 1423 |
| 743 | 20240909 | 090000 | 259723750 | 38600 | 38250 | 38700 | 38250 | 6774 |