38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 203800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 23158 |
| 3 | 20240913 | 203700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20240913 | 203600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20240913 | 203500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20240913 | 203400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20240913 | 203300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20240913 | 203200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20240913 | 203100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20240913 | 203000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20240913 | 202900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20240913 | 202800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20240913 | 202700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20240913 | 202600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20240913 | 202500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20240913 | 202400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20240913 | 202300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20240913 | 202200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20240913 | 202100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20240913 | 202000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20240913 | 201900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20240913 | 201800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20240913 | 201700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20240913 | 201600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20240913 | 201500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20240913 | 201400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20240913 | 201300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20240913 | 201200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20240913 | 201100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20240913 | 201000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20240913 | 200900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20240913 | 200800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 23158 |
| 33 | 20240913 | 200700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20240913 | 200600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20240913 | 200500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20240913 | 200400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20240913 | 200300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20240913 | 200200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20240913 | 200100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20240913 | 200000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20240913 | 195900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20240913 | 195800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20240913 | 195700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20240913 | 195600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20240913 | 195500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20240913 | 195400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20240913 | 195300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20240913 | 195200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20240913 | 195100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20240913 | 195000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20240913 | 194900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20240913 | 194800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20240913 | 194700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20240913 | 194600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20240913 | 194500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20240913 | 194400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20240913 | 194300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20240913 | 194200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20240913 | 194100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20240913 | 194000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20240913 | 193900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20240913 | 193800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 23158 |
| 63 | 20240913 | 193700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20240913 | 193600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20240913 | 193500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20240913 | 193400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20240913 | 193300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20240913 | 193200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20240913 | 193100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20240913 | 193000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20240913 | 192900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20240913 | 192800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20240913 | 192700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20240913 | 192600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20240913 | 192500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20240913 | 192400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20240913 | 192300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20240913 | 192200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20240913 | 192100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20240913 | 192000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20240913 | 191900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20240913 | 191800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20240913 | 191700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20240913 | 191600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20240913 | 191500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20240913 | 191400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20240913 | 191300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20240913 | 191200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20240913 | 191100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20240913 | 191000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20240913 | 190900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20240913 | 190800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 23158 |
| 93 | 20240913 | 190700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20240913 | 190600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20240913 | 190500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20240913 | 190400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20240913 | 190300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20240913 | 190200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20240913 | 190100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20240913 | 190000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20240913 | 185900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20240913 | 185800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20240913 | 185700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20240913 | 185600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20240913 | 185500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20240913 | 185400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20240913 | 185300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20240913 | 185200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20240913 | 185100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20240913 | 185000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20240913 | 184900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20240913 | 184800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20240913 | 184700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20240913 | 184600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20240913 | 184500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20240913 | 184400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20240913 | 184300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20240913 | 184200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20240913 | 184100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20240913 | 184000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20240913 | 183900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20240913 | 183800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 23158 |
| 123 | 20240913 | 183700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20240913 | 183600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20240913 | 183500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20240913 | 183400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20240913 | 183300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20240913 | 183200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20240913 | 183100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20240913 | 183000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20240913 | 182900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20240913 | 182800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20240913 | 182700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20240913 | 182600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20240913 | 182500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20240913 | 182400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20240913 | 182300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20240913 | 182200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20240913 | 182100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20240913 | 182000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20240913 | 181900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20240913 | 181800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20240913 | 181700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20240913 | 181600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20240913 | 181500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20240913 | 181400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20240913 | 181300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20240913 | 181200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20240913 | 181100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20240913 | 181000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20240913 | 180900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20240913 | 180800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 23158 |
| 153 | 20240913 | 180700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20240913 | 180600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20240913 | 180500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20240913 | 180400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20240913 | 180300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20240913 | 180200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20240913 | 180100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20240913 | 180000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20240913 | 175900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20240913 | 175800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20240913 | 175700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20240913 | 175600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20240913 | 175500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20240913 | 175400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20240913 | 175300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20240913 | 175200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20240913 | 175100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20240913 | 175000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20240913 | 174900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20240913 | 174800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20240913 | 174700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20240913 | 174600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20240913 | 174500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20240913 | 174400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20240913 | 174300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20240913 | 174200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20240913 | 174100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20240913 | 174000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20240913 | 173900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20240913 | 173800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 23158 |
| 183 | 20240913 | 173700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20240913 | 173600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20240913 | 173500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20240913 | 173400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20240913 | 173300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20240913 | 173200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20240913 | 173100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20240913 | 173000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20240913 | 172900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20240913 | 172800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20240913 | 172700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20240913 | 172600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20240913 | 172500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20240913 | 172400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240913 | 172300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240913 | 172200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240913 | 172100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240913 | 172000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240913 | 171900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240913 | 171800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240913 | 171700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240913 | 171600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240913 | 171500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240913 | 171400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20240913 | 171300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20240913 | 171200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20240913 | 171100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20240913 | 171000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20240913 | 170900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20240913 | 170800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 23158 |
| 213 | 20240913 | 170700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20240913 | 170600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20240913 | 170500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20240913 | 170400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20240913 | 170300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20240913 | 170200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20240913 | 170100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20240913 | 170000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20240913 | 165900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20240913 | 165800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20240913 | 165700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20240913 | 165600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20240913 | 165500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20240913 | 165400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20240913 | 165300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20240913 | 165200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20240913 | 165100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20240913 | 165000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20240913 | 164900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20240913 | 164800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20240913 | 164700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20240913 | 164600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20240913 | 164500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20240913 | 164400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20240913 | 164300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20240913 | 164200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20240913 | 164100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20240913 | 164000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20240913 | 163900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20240913 | 163800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 23158 |
| 243 | 20240913 | 163700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20240913 | 163600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20240913 | 163500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20240913 | 163400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20240913 | 163300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20240913 | 163200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20240913 | 163100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20240913 | 163000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20240913 | 162900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20240913 | 162800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20240913 | 162700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20240913 | 162600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20240913 | 162500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20240913 | 162400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20240913 | 162300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20240913 | 162200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20240913 | 162100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20240913 | 162000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 261 | 20240913 | 161900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20240913 | 161800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20240913 | 161700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 264 | 20240913 | 161600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 265 | 20240913 | 161500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 266 | 20240913 | 161400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 267 | 20240913 | 161300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 268 | 20240913 | 161200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 269 | 20240913 | 161100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 270 | 20240913 | 161000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 271 | 20240913 | 160900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 272 | 20240913 | 160800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 23158 |
| 273 | 20240913 | 160700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 274 | 20240913 | 160600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 275 | 20240913 | 160500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 276 | 20240913 | 160400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 277 | 20240913 | 160300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 278 | 20240913 | 160200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 279 | 20240913 | 160100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 280 | 20240913 | 160000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 281 | 20240913 | 155900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 282 | 20240913 | 155800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 283 | 20240913 | 155700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 284 | 20240913 | 155600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 285 | 20240913 | 155500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 286 | 20240913 | 155400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 287 | 20240913 | 155300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 288 | 20240913 | 155200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 289 | 20240913 | 155100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 290 | 20240913 | 155000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 291 | 20240913 | 154900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 292 | 20240913 | 154800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 293 | 20240913 | 154700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 294 | 20240913 | 154600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 295 | 20240913 | 154500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 296 | 20240913 | 154400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 297 | 20240913 | 154300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 298 | 20240913 | 154200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 299 | 20240913 | 154100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 300 | 20240913 | 154000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 301 | 20240913 | 153900 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 302 | 20240913 | 153800 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 23158 |
| 303 | 20240913 | 153700 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 304 | 20240913 | 153600 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 305 | 20240913 | 153500 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 306 | 20240913 | 153400 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 307 | 20240913 | 153300 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 308 | 20240913 | 153200 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 309 | 20240913 | 153100 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 310 | 20240913 | 153000 | 11091705100 | 22600 | 22600 | 22600 | 22600 | 23158 |
| 311 | 20240913 | 152900 | 10568334300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 312 | 20240913 | 152800 | 10568334300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 313 | 20240913 | 152700 | 10568334300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 314 | 20240913 | 152600 | 10568334300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 315 | 20240913 | 152500 | 10568334300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 316 | 20240913 | 152400 | 10568334300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 317 | 20240913 | 152300 | 10568334300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 318 | 20240913 | 152200 | 10568334300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 319 | 20240913 | 152100 | 10568334300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 320 | 20240913 | 152000 | 10568334300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 321 | 20240913 | 151900 | 10568334300 | 22800 | 22750 | 22800 | 22750 | 1511 |
| 322 | 20240913 | 151800 | 10533921850 | 22750 | 22750 | 22800 | 22750 | 1751 |
| 323 | 20240913 | 151700 | 10494085500 | 22800 | 22700 | 22800 | 22700 | 689 |
| 324 | 20240913 | 151600 | 10478413500 | 22700 | 22750 | 22750 | 22700 | 632 |
| 325 | 20240913 | 151500 | 10464043550 | 22750 | 22750 | 22750 | 22700 | 604 |
| 326 | 20240913 | 151400 | 10450311600 | 22750 | 22750 | 22800 | 22750 | 666 |
| 327 | 20240913 | 151300 | 10435155100 | 22800 | 22750 | 22800 | 22750 | 1960 |
| 328 | 20240913 | 151200 | 10390547850 | 22750 | 22700 | 22750 | 22700 | 205 |
| 329 | 20240913 | 151100 | 10385887050 | 22700 | 22800 | 22800 | 22650 | 7307 |
| 330 | 20240913 | 151000 | 10219920150 | 22800 | 22900 | 22900 | 22800 | 3024 |
| 331 | 20240913 | 150900 | 10150854650 | 22900 | 22850 | 22900 | 22850 | 275 |
| 332 | 20240913 | 150800 | 10144570550 | 22850 | 22900 | 22900 | 22850 | 902 |
| 333 | 20240913 | 150700 | 10123954250 | 22900 | 22900 | 22900 | 22850 | 335 |
| 334 | 20240913 | 150600 | 10116285250 | 22900 | 22900 | 22900 | 22850 | 678 |
| 335 | 20240913 | 150500 | 10100764900 | 22900 | 22950 | 22950 | 22900 | 1213 |
| 336 | 20240913 | 150400 | 10072977250 | 22900 | 22900 | 22950 | 22900 | 1257 |
| 337 | 20240913 | 150300 | 10044191850 | 22850 | 22900 | 22900 | 22850 | 395 |
| 338 | 20240913 | 150200 | 10035159100 | 22850 | 22900 | 22950 | 22850 | 1233 |
| 339 | 20240913 | 150100 | 10006922300 | 22900 | 22950 | 23000 | 22900 | 149 |
| 340 | 20240913 | 150000 | 10003503450 | 22950 | 22800 | 22950 | 22800 | 2818 |
| 341 | 20240913 | 145900 | 9939090500 | 22750 | 22750 | 22800 | 22750 | 814 |
| 342 | 20240913 | 145800 | 9920561100 | 22750 | 22800 | 22800 | 22750 | 2437 |
| 343 | 20240913 | 145700 | 9865028750 | 22800 | 22900 | 22900 | 22800 | 2370 |
| 344 | 20240913 | 145600 | 9810870850 | 22900 | 22900 | 22950 | 22850 | 403 |
| 345 | 20240913 | 145500 | 9801637350 | 22900 | 22950 | 22950 | 22900 | 427 |
| 346 | 20240913 | 145400 | 9791854150 | 22950 | 22900 | 22950 | 22900 | 272 |
| 347 | 20240913 | 145300 | 9785612300 | 22950 | 22950 | 23000 | 22950 | 2447 |
| 348 | 20240913 | 145200 | 9729442150 | 22950 | 22900 | 22950 | 22900 | 812 |
| 349 | 20240913 | 145100 | 9710814300 | 22950 | 22950 | 22950 | 22900 | 704 |
| 350 | 20240913 | 145000 | 9694658750 | 22950 | 22950 | 22950 | 22950 | 502 |
| 351 | 20240913 | 144900 | 9683137850 | 23000 | 22950 | 23000 | 22900 | 1113 |
| 352 | 20240913 | 144800 | 9657595400 | 22950 | 22950 | 23000 | 22900 | 1617 |
| 353 | 20240913 | 144700 | 9620478150 | 22950 | 23000 | 23050 | 22950 | 1827 |
| 354 | 20240913 | 144600 | 9578512850 | 23000 | 22950 | 23000 | 22900 | 2496 |
| 355 | 20240913 | 144500 | 9521166550 | 22900 | 23000 | 23000 | 22900 | 1871 |
| 356 | 20240913 | 144400 | 9478249600 | 22950 | 23000 | 23050 | 22950 | 2934 |
| 357 | 20240913 | 144300 | 9410722300 | 23000 | 23100 | 23150 | 23000 | 2672 |
| 358 | 20240913 | 144200 | 9349053100 | 23050 | 23150 | 23250 | 23000 | 11671 |
| 359 | 20240913 | 144100 | 9078723800 | 23150 | 23200 | 23200 | 23100 | 4154 |
| 360 | 20240913 | 144000 | 8982505200 | 23200 | 23000 | 23200 | 23000 | 29804 |
| 361 | 20240913 | 143900 | 8295777900 | 23000 | 22950 | 23000 | 22900 | 14942 |
| 362 | 20240913 | 143800 | 7952912850 | 22950 | 22950 | 22950 | 22900 | 1534 |
| 363 | 20240913 | 143700 | 7917757850 | 22950 | 22900 | 22950 | 22850 | 777 |
| 364 | 20240913 | 143600 | 7899963900 | 22900 | 22900 | 22900 | 22850 | 1211 |
| 365 | 20240913 | 143500 | 7872232250 | 22850 | 22850 | 22850 | 22850 | 360 |
| 366 | 20240913 | 143400 | 7864006250 | 22800 | 22800 | 22850 | 22800 | 135 |
| 367 | 20240913 | 143300 | 7860923600 | 22850 | 22800 | 22850 | 22800 | 449 |
| 368 | 20240913 | 143200 | 7850681200 | 22850 | 22800 | 22850 | 22800 | 1224 |
| 369 | 20240913 | 143100 | 7822720850 | 22800 | 22850 | 22850 | 22800 | 858 |
| 370 | 20240913 | 143000 | 7803149700 | 22900 | 22850 | 22900 | 22850 | 936 |
| 371 | 20240913 | 142900 | 7781761700 | 22850 | 22950 | 22950 | 22850 | 800 |
| 372 | 20240913 | 142800 | 7763435550 | 22900 | 22900 | 22950 | 22900 | 1324 |
| 373 | 20240913 | 142700 | 7733107250 | 22900 | 22950 | 22950 | 22900 | 229 |
| 374 | 20240913 | 142600 | 7727854950 | 22950 | 22900 | 22950 | 22900 | 4136 |
| 375 | 20240913 | 142500 | 7633104050 | 22900 | 22850 | 22900 | 22800 | 1679 |
| 376 | 20240913 | 142400 | 7594738750 | 22850 | 22800 | 22850 | 22800 | 572 |
| 377 | 20240913 | 142300 | 7581686650 | 22850 | 22850 | 22900 | 22850 | 896 |
| 378 | 20240913 | 142200 | 7561207950 | 22850 | 22850 | 22900 | 22850 | 661 |
| 379 | 20240913 | 142100 | 7546099100 | 22900 | 22850 | 22900 | 22850 | 170 |
| 380 | 20240913 | 142000 | 7542209400 | 22850 | 22900 | 22900 | 22850 | 494 |
| 381 | 20240913 | 141900 | 7530909500 | 22900 | 22900 | 22900 | 22850 | 469 |
| 382 | 20240913 | 141800 | 7520175950 | 22850 | 22900 | 22900 | 22850 | 405 |
| 383 | 20240913 | 141700 | 7510913500 | 22900 | 22850 | 22950 | 22850 | 326 |
| 384 | 20240913 | 141600 | 7503447950 | 22950 | 22950 | 22950 | 22900 | 7381 |
| 385 | 20240913 | 141500 | 7334154000 | 22950 | 22900 | 22950 | 22900 | 666 |
| 386 | 20240913 | 141400 | 7318896950 | 22900 | 22950 | 22950 | 22900 | 1228 |
| 387 | 20240913 | 141300 | 7290719350 | 22950 | 22950 | 22950 | 22900 | 1427 |
| 388 | 20240913 | 141200 | 7257975000 | 22900 | 22950 | 22950 | 22900 | 913 |
| 389 | 20240913 | 141100 | 7237021800 | 22950 | 22900 | 22950 | 22850 | 1288 |
| 390 | 20240913 | 141000 | 7207525600 | 22850 | 22950 | 22950 | 22850 | 874 |
| 391 | 20240913 | 140900 | 7187511050 | 22950 | 22850 | 22950 | 22850 | 2692 |
| 392 | 20240913 | 140800 | 7125863800 | 22850 | 22900 | 22900 | 22850 | 353 |
| 393 | 20240913 | 140700 | 7117781200 | 22850 | 22900 | 22900 | 22850 | 717 |
| 394 | 20240913 | 140600 | 7101388700 | 22900 | 22900 | 22900 | 22850 | 315 |
| 395 | 20240913 | 140500 | 7094185450 | 22900 | 22850 | 22900 | 22850 | 2312 |
| 396 | 20240913 | 140400 | 7041354900 | 22850 | 22800 | 22850 | 22800 | 357 |
| 397 | 20240913 | 140300 | 7033197500 | 22800 | 22800 | 22850 | 22750 | 306 |
| 398 | 20240913 | 140200 | 7026212100 | 22800 | 22800 | 22800 | 22750 | 769 |
| 399 | 20240913 | 140100 | 7008682250 | 22800 | 22750 | 22800 | 22750 | 260 |
| 400 | 20240913 | 140000 | 7002759300 | 22750 | 22800 | 22800 | 22750 | 110 |
| 401 | 20240913 | 135900 | 7000251800 | 22800 | 22800 | 22800 | 22800 | 1214 |
| 402 | 20240913 | 135800 | 6972572600 | 22750 | 22800 | 22850 | 22750 | 1085 |
| 403 | 20240913 | 135700 | 6947837050 | 22800 | 22850 | 22850 | 22800 | 857 |
| 404 | 20240913 | 135600 | 6928288350 | 22850 | 22800 | 22850 | 22800 | 211 |
| 405 | 20240913 | 135500 | 6923468500 | 22850 | 22800 | 22850 | 22800 | 366 |
| 406 | 20240913 | 135400 | 6915117950 | 22800 | 22750 | 22800 | 22750 | 1171 |
| 407 | 20240913 | 135300 | 6888442500 | 22750 | 22850 | 22850 | 22750 | 567 |
| 408 | 20240913 | 135200 | 6875510400 | 22800 | 22800 | 22850 | 22800 | 1578 |
| 409 | 20240913 | 135100 | 6839531650 | 22750 | 22800 | 22850 | 22750 | 909 |
| 410 | 20240913 | 135000 | 6818813300 | 22850 | 22900 | 22900 | 22800 | 1925 |
| 411 | 20240913 | 134900 | 6774826050 | 22900 | 22850 | 22900 | 22850 | 1483 |
| 412 | 20240913 | 134800 | 6740922750 | 22850 | 22800 | 22850 | 22800 | 209 |
| 413 | 20240913 | 134700 | 6736152500 | 22800 | 22850 | 22850 | 22800 | 444 |
| 414 | 20240913 | 134600 | 6726021800 | 22800 | 22900 | 22900 | 22800 | 749 |
| 415 | 20240913 | 134500 | 6708903350 | 22900 | 22900 | 22950 | 22850 | 1970 |
| 416 | 20240913 | 134400 | 6663782100 | 22800 | 22900 | 22950 | 22800 | 4750 |
| 417 | 20240913 | 134300 | 6555090800 | 22900 | 22700 | 22900 | 22650 | 14711 |
| 418 | 20240913 | 134200 | 6219729050 | 22700 | 22650 | 22700 | 22650 | 1911 |
| 419 | 20240913 | 134100 | 6176359250 | 22650 | 22800 | 22800 | 22650 | 1941 |
| 420 | 20240913 | 134000 | 6132220750 | 22800 | 22850 | 22850 | 22800 | 698 |
| 421 | 20240913 | 133900 | 6116285950 | 22800 | 22750 | 22800 | 22700 | 3337 |
| 422 | 20240913 | 133800 | 6040231150 | 22750 | 22800 | 22800 | 22750 | 1583 |
| 423 | 20240913 | 133700 | 6004212350 | 22750 | 22750 | 22800 | 22750 | 744 |
| 424 | 20240913 | 133600 | 5987285300 | 22750 | 22750 | 22800 | 22750 | 1269 |
| 425 | 20240913 | 133500 | 5958388350 | 22750 | 22550 | 22800 | 22550 | 16847 |
| 426 | 20240913 | 133400 | 5577083350 | 22600 | 22550 | 22600 | 22550 | 272 |
| 427 | 20240913 | 133300 | 5570944700 | 22600 | 22600 | 22600 | 22500 | 384 |
| 428 | 20240913 | 133200 | 5562280100 | 22550 | 22600 | 22600 | 22550 | 792 |
| 429 | 20240913 | 133100 | 5544397950 | 22600 | 22600 | 22650 | 22600 | 1881 |
| 430 | 20240913 | 133000 | 5501855100 | 22650 | 22650 | 22650 | 22600 | 1409 |
| 431 | 20240913 | 132900 | 5469942200 | 22700 | 22700 | 22700 | 22650 | 287 |
| 432 | 20240913 | 132800 | 5463432700 | 22650 | 22650 | 22700 | 22600 | 2695 |
| 433 | 20240913 | 132700 | 5402403300 | 22600 | 22600 | 22650 | 22600 | 1314 |
| 434 | 20240913 | 132600 | 5372677000 | 22550 | 22600 | 22650 | 22550 | 1128 |
| 435 | 20240913 | 132500 | 5347180300 | 22600 | 22550 | 22650 | 22550 | 5685 |
| 436 | 20240913 | 132400 | 5218806200 | 22550 | 22500 | 22550 | 22500 | 317 |
| 437 | 20240913 | 132300 | 5211658850 | 22500 | 22500 | 22500 | 22500 | 353 |
| 438 | 20240913 | 132200 | 5203716350 | 22500 | 22500 | 22500 | 22450 | 290 |
| 439 | 20240913 | 132100 | 5197192750 | 22450 | 22500 | 22500 | 22450 | 267 |
| 440 | 20240913 | 132000 | 5191185750 | 22500 | 22500 | 22500 | 22500 | 873 |
| 441 | 20240913 | 131900 | 5171543250 | 22500 | 22400 | 22500 | 22400 | 1985 |
| 442 | 20240913 | 131800 | 5127012650 | 22350 | 22250 | 22400 | 22250 | 2259 |
| 443 | 20240913 | 131700 | 5076514300 | 22350 | 22300 | 22350 | 22300 | 6 |
| 444 | 20240913 | 131600 | 5076380250 | 22300 | 22300 | 22300 | 22300 | 75 |
| 445 | 20240913 | 131500 | 5074707750 | 22300 | 22300 | 22300 | 22300 | 459 |
| 446 | 20240913 | 131400 | 5064472050 | 22300 | 22350 | 22350 | 22300 | 214 |
| 447 | 20240913 | 131300 | 5059699450 | 22350 | 22300 | 22350 | 22300 | 809 |
| 448 | 20240913 | 131200 | 5041658100 | 22300 | 22300 | 22300 | 22300 | 409 |
| 449 | 20240913 | 131100 | 5032537400 | 22350 | 22300 | 22350 | 22300 | 101 |
| 450 | 20240913 | 131000 | 5030284550 | 22300 | 22300 | 22300 | 22300 | 103 |
| 451 | 20240913 | 130900 | 5027987650 | 22300 | 22300 | 22300 | 22300 | 50 |
| 452 | 20240913 | 130800 | 5026872650 | 22350 | 22300 | 22350 | 22300 | 255 |
| 453 | 20240913 | 130700 | 5021181600 | 22300 | 22300 | 22300 | 22300 | 567 |
| 454 | 20240913 | 130600 | 5008537500 | 22250 | 22250 | 22250 | 22250 | 133 |
| 455 | 20240913 | 130500 | 5005578250 | 22250 | 22300 | 22300 | 22250 | 95 |
| 456 | 20240913 | 130400 | 5003464350 | 22300 | 22250 | 22300 | 22250 | 426 |
| 457 | 20240913 | 130300 | 4993983550 | 22300 | 22350 | 22350 | 22300 | 1172 |
| 458 | 20240913 | 130200 | 4967840100 | 22350 | 22400 | 22400 | 22350 | 57 |
| 459 | 20240913 | 130100 | 4966565150 | 22350 | 22400 | 22400 | 22350 | 543 |
| 460 | 20240913 | 130000 | 4954422450 | 22400 | 22400 | 22400 | 22400 | 481 |
| 461 | 20240913 | 125900 | 4943648050 | 22400 | 22350 | 22400 | 22350 | 236 |
| 462 | 20240913 | 125800 | 4938362150 | 22400 | 22400 | 22400 | 22400 | 4 |
| 463 | 20240913 | 125700 | 4938272550 | 22400 | 22400 | 22400 | 22400 | 102 |
| 464 | 20240913 | 125600 | 4935987750 | 22400 | 22400 | 22400 | 22400 | 174 |
| 465 | 20240913 | 125500 | 4932090150 | 22450 | 22450 | 22450 | 22450 | 216 |
| 466 | 20240913 | 125400 | 4927240950 | 22450 | 22450 | 22450 | 22400 | 45 |
| 467 | 20240913 | 125300 | 4926232300 | 22300 | 22400 | 22400 | 22300 | 1373 |
| 468 | 20240913 | 125200 | 4895477800 | 22400 | 22300 | 22400 | 22300 | 156 |
| 469 | 20240913 | 125100 | 4891997000 | 22300 | 22400 | 22400 | 22300 | 1444 |
| 470 | 20240913 | 125000 | 4859673800 | 22400 | 22350 | 22400 | 22300 | 377 |
| 471 | 20240913 | 124900 | 4851251900 | 22350 | 22350 | 22350 | 22350 | 60 |
| 472 | 20240913 | 124800 | 4849910900 | 22350 | 22400 | 22400 | 22350 | 317 |
| 473 | 20240913 | 124700 | 4842812500 | 22400 | 22400 | 22450 | 22400 | 632 |
| 474 | 20240913 | 124600 | 4828655150 | 22400 | 22400 | 22400 | 22400 | 42 |
| 475 | 20240913 | 124500 | 4827714350 | 22400 | 22350 | 22400 | 22350 | 313 |
| 476 | 20240913 | 124400 | 4820713150 | 22350 | 22400 | 22400 | 22350 | 346 |
| 477 | 20240913 | 124300 | 4812969050 | 22400 | 22450 | 22450 | 22400 | 179 |
| 478 | 20240913 | 124200 | 4808959250 | 22450 | 22500 | 22500 | 22450 | 148 |
| 479 | 20240913 | 124100 | 4805631650 | 22500 | 22550 | 22550 | 22500 | 1280 |
| 480 | 20240913 | 124000 | 4776808350 | 22550 | 22550 | 22550 | 22500 | 141 |
| 481 | 20240913 | 123900 | 4773632700 | 22500 | 22400 | 22500 | 22400 | 2269 |
| 482 | 20240913 | 123800 | 4722695000 | 22400 | 22350 | 22400 | 22350 | 769 |
| 483 | 20240913 | 123700 | 4705480250 | 22350 | 22400 | 22400 | 22350 | 3 |
| 484 | 20240913 | 123600 | 4705413100 | 22400 | 22350 | 22400 | 22350 | 81 |
| 485 | 20240913 | 123500 | 4703602000 | 22350 | 22300 | 22350 | 22250 | 1747 |
| 486 | 20240913 | 123400 | 4664672200 | 22300 | 22350 | 22350 | 22300 | 261 |
| 487 | 20240913 | 123300 | 4658840900 | 22350 | 22450 | 22450 | 22350 | 1017 |
| 488 | 20240913 | 123200 | 4636069550 | 22450 | 22500 | 22500 | 22450 | 1156 |
| 489 | 20240913 | 123100 | 4610074350 | 22550 | 22500 | 22550 | 22500 | 250 |
| 490 | 20240913 | 123000 | 4604442850 | 22550 | 22500 | 22550 | 22450 | 1151 |
| 491 | 20240913 | 122900 | 4578544800 | 22450 | 22450 | 22500 | 22450 | 2764 |
| 492 | 20240913 | 122800 | 4516468000 | 22500 | 22500 | 22500 | 22500 | 423 |
| 493 | 20240913 | 122700 | 4506950500 | 22500 | 22500 | 22500 | 22450 | 125 |
| 494 | 20240913 | 122600 | 4504138900 | 22500 | 22500 | 22550 | 22400 | 1355 |
| 495 | 20240913 | 122500 | 4473688350 | 22550 | 22550 | 22600 | 22500 | 2601 |
| 496 | 20240913 | 122400 | 4415023500 | 22600 | 22550 | 22600 | 22550 | 1307 |
| 497 | 20240913 | 122300 | 4385539800 | 22550 | 22550 | 22600 | 22500 | 1532 |
| 498 | 20240913 | 122200 | 4350985100 | 22550 | 22550 | 22600 | 22550 | 1901 |
| 499 | 20240913 | 122100 | 4308114450 | 22600 | 22400 | 22600 | 22400 | 13693 |
| 500 | 20240913 | 122000 | 4000403550 | 22400 | 22400 | 22400 | 22400 | 960 |
| 501 | 20240913 | 121900 | 3978899550 | 22400 | 22350 | 22400 | 22350 | 1158 |
| 502 | 20240913 | 121800 | 3953012150 | 22350 | 22400 | 22450 | 22350 | 2349 |
| 503 | 20240913 | 121700 | 3900463000 | 22450 | 22400 | 22450 | 22400 | 215 |
| 504 | 20240913 | 121600 | 3895644800 | 22400 | 22400 | 22450 | 22400 | 718 |
| 505 | 20240913 | 121500 | 3879560200 | 22400 | 22400 | 22400 | 22350 | 912 |
| 506 | 20240913 | 121400 | 3859131450 | 22400 | 22450 | 22450 | 22350 | 1207 |
| 507 | 20240913 | 121300 | 3832093200 | 22450 | 22450 | 22450 | 22450 | 171 |
| 508 | 20240913 | 121200 | 3828254250 | 22450 | 22400 | 22450 | 22400 | 2553 |
| 509 | 20240913 | 121100 | 3771059900 | 22400 | 22350 | 22400 | 22350 | 114 |
| 510 | 20240913 | 121000 | 3768510450 | 22350 | 22400 | 22400 | 22350 | 1320 |
| 511 | 20240913 | 120900 | 3738948500 | 22400 | 22350 | 22400 | 22350 | 43 |
| 512 | 20240913 | 120800 | 3737986150 | 22350 | 22400 | 22400 | 22350 | 479 |
| 513 | 20240913 | 120700 | 3727257050 | 22450 | 22500 | 22500 | 22400 | 1947 |
| 514 | 20240913 | 120600 | 3683508500 | 22500 | 22400 | 22500 | 22400 | 1789 |
| 515 | 20240913 | 120500 | 3643347200 | 22450 | 22450 | 22500 | 22400 | 4876 |
| 516 | 20240913 | 120400 | 3533944250 | 22400 | 22350 | 22400 | 22300 | 5786 |
| 517 | 20240913 | 120300 | 3404523500 | 22350 | 22350 | 22350 | 22300 | 187 |
| 518 | 20240913 | 120200 | 3400352750 | 22300 | 22250 | 22350 | 22250 | 961 |
| 519 | 20240913 | 120100 | 3378922700 | 22300 | 22300 | 22300 | 22250 | 823 |
| 520 | 20240913 | 120000 | 3360570250 | 22250 | 22300 | 22300 | 22250 | 1739 |
| 521 | 20240913 | 115900 | 3321813750 | 22250 | 22300 | 22300 | 22250 | 55 |
| 522 | 20240913 | 115800 | 3320587350 | 22300 | 22250 | 22300 | 22200 | 1194 |
| 523 | 20240913 | 115700 | 3294017850 | 22200 | 22250 | 22250 | 22200 | 1056 |
| 524 | 20240913 | 115600 | 3270523500 | 22250 | 22200 | 22250 | 22200 | 1373 |
| 525 | 20240913 | 115500 | 3240042800 | 22200 | 22200 | 22200 | 22150 | 187 |
| 526 | 20240913 | 115400 | 3235892700 | 22200 | 22200 | 22200 | 22150 | 491 |
| 527 | 20240913 | 115300 | 3225011050 | 22150 | 22150 | 22150 | 22150 | 288 |
| 528 | 20240913 | 115200 | 3218631850 | 22200 | 22200 | 22200 | 22150 | 382 |
| 529 | 20240913 | 115100 | 3210157150 | 22200 | 22150 | 22200 | 22100 | 1189 |
| 530 | 20240913 | 115000 | 3183812950 | 22100 | 22000 | 22100 | 22000 | 1164 |
| 531 | 20240913 | 114900 | 3158113050 | 22000 | 22000 | 22050 | 22000 | 35 |
| 532 | 20240913 | 114800 | 3157343000 | 22000 | 22050 | 22100 | 22000 | 224 |
| 533 | 20240913 | 114700 | 3152397400 | 22050 | 22050 | 22050 | 22000 | 264 |
| 534 | 20240913 | 114600 | 3146578700 | 22050 | 21950 | 22050 | 21900 | 2086 |
| 535 | 20240913 | 114500 | 3100787200 | 21950 | 22000 | 22000 | 21900 | 24 |
| 536 | 20240913 | 114400 | 3100260500 | 21950 | 22100 | 22100 | 21950 | 1151 |
| 537 | 20240913 | 114300 | 3074970400 | 22100 | 22000 | 22100 | 22000 | 575 |
| 538 | 20240913 | 114200 | 3062304900 | 22050 | 22000 | 22050 | 22000 | 1197 |
| 539 | 20240913 | 114100 | 3035944100 | 22000 | 22150 | 22200 | 22000 | 2945 |
| 540 | 20240913 | 114000 | 2970898750 | 22200 | 22100 | 22200 | 22100 | 3347 |
| 541 | 20240913 | 113900 | 2896786400 | 22100 | 22050 | 22100 | 22050 | 4884 |
| 542 | 20240913 | 113800 | 2788972700 | 22050 | 22050 | 22050 | 22000 | 644 |
| 543 | 20240913 | 113700 | 2774777800 | 22050 | 21900 | 22050 | 21900 | 5273 |
| 544 | 20240913 | 113600 | 2658973550 | 21900 | 21850 | 21900 | 21850 | 1408 |
| 545 | 20240913 | 113500 | 2628143900 | 21850 | 21850 | 21850 | 21850 | 914 |
| 546 | 20240913 | 113400 | 2608173000 | 21850 | 21850 | 21850 | 21850 | 377 |
| 547 | 20240913 | 113300 | 2599935550 | 21850 | 21800 | 21900 | 21800 | 1866 |
| 548 | 20240913 | 113200 | 2559231650 | 21750 | 21750 | 21750 | 21750 | 454 |
| 549 | 20240913 | 113100 | 2549357150 | 21750 | 21700 | 21750 | 21700 | 335 |
| 550 | 20240913 | 113000 | 2542083850 | 21750 | 21750 | 21750 | 21750 | 1 |
| 551 | 20240913 | 112900 | 2542062100 | 21700 | 21750 | 21750 | 21700 | 217 |
| 552 | 20240913 | 112800 | 2537351950 | 21700 | 21700 | 21700 | 21700 | 40 |
| 553 | 20240913 | 112700 | 2536483950 | 21700 | 21700 | 21700 | 21700 | 33 |
| 554 | 20240913 | 112600 | 2535767850 | 21650 | 21700 | 21700 | 21650 | 209 |
| 555 | 20240913 | 112500 | 2531237550 | 21700 | 21700 | 21750 | 21700 | 300 |
| 556 | 20240913 | 112400 | 2524727500 | 21700 | 21650 | 21700 | 21650 | 109 |
| 557 | 20240913 | 112300 | 2522367600 | 21650 | 21650 | 21650 | 21650 | 166 |
| 558 | 20240913 | 112200 | 2518773700 | 21650 | 21650 | 21650 | 21650 | 1049 |
| 559 | 20240913 | 112100 | 2496062850 | 21650 | 21700 | 21700 | 21650 | 44 |
| 560 | 20240913 | 112000 | 2495109200 | 21700 | 21700 | 21700 | 21650 | 152 |
| 561 | 20240913 | 111900 | 2491810950 | 21700 | 21700 | 21700 | 21700 | 50 |
| 562 | 20240913 | 111800 | 2490725950 | 21650 | 21650 | 21650 | 21650 | 720 |
| 563 | 20240913 | 111700 | 2475137950 | 21600 | 21650 | 21650 | 21600 | 120 |
| 564 | 20240913 | 111600 | 2472544400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 565 | 20240913 | 111500 | 2472544400 | 21650 | 21650 | 21650 | 21650 | 7 |
| 566 | 20240913 | 111400 | 2472392850 | 21650 | 21650 | 21650 | 21650 | 262 |
| 567 | 20240913 | 111300 | 2466720550 | 21600 | 21600 | 21600 | 21550 | 356 |
| 568 | 20240913 | 111200 | 2459032200 | 21600 | 21650 | 21650 | 21600 | 320 |
| 569 | 20240913 | 111100 | 2452105750 | 21650 | 21650 | 21650 | 21650 | 1 |
| 570 | 20240913 | 111000 | 2452084100 | 21650 | 21600 | 21650 | 21550 | 221 |
| 571 | 20240913 | 110900 | 2447320450 | 21600 | 21600 | 21600 | 21600 | 41 |
| 572 | 20240913 | 110800 | 2446434850 | 21650 | 21650 | 21650 | 21550 | 758 |
| 573 | 20240913 | 110700 | 2430063900 | 21650 | 21650 | 21650 | 21650 | 4 |
| 574 | 20240913 | 110600 | 2429977300 | 21650 | 21650 | 21650 | 21650 | 3 |
| 575 | 20240913 | 110500 | 2429912350 | 21650 | 21650 | 21650 | 21650 | 150 |
| 576 | 20240913 | 110400 | 2426664850 | 21600 | 21600 | 21600 | 21600 | 152 |
| 577 | 20240913 | 110300 | 2423381650 | 21600 | 21600 | 21600 | 21600 | 64 |
| 578 | 20240913 | 110200 | 2421999250 | 21600 | 21600 | 21600 | 21600 | 3 |
| 579 | 20240913 | 110100 | 2421934450 | 21550 | 21550 | 21550 | 21550 | 32 |
| 580 | 20240913 | 110000 | 2421244850 | 21600 | 21550 | 21600 | 21550 | 578 |
| 581 | 20240913 | 105900 | 2408788900 | 21600 | 21600 | 21600 | 21600 | 59 |
| 582 | 20240913 | 105800 | 2407514500 | 21600 | 21600 | 21600 | 21600 | 601 |
| 583 | 20240913 | 105700 | 2394532900 | 21600 | 21600 | 21600 | 21600 | 264 |
| 584 | 20240913 | 105600 | 2388830500 | 21600 | 21650 | 21650 | 21600 | 6 |
| 585 | 20240913 | 105500 | 2388700650 | 21600 | 21600 | 21600 | 21600 | 27 |
| 586 | 20240913 | 105400 | 2388117450 | 21550 | 21600 | 21600 | 21550 | 1022 |
| 587 | 20240913 | 105300 | 2366055000 | 21600 | 21650 | 21650 | 21600 | 1292 |
| 588 | 20240913 | 105200 | 2338083300 | 21700 | 21700 | 21700 | 21700 | 26 |
| 589 | 20240913 | 105100 | 2337519100 | 21700 | 21700 | 21700 | 21700 | 200 |
| 590 | 20240913 | 105000 | 2333179100 | 21700 | 21700 | 21750 | 21650 | 252 |
| 591 | 20240913 | 104900 | 2327714150 | 21700 | 21700 | 21700 | 21700 | 256 |
| 592 | 20240913 | 104800 | 2322158950 | 21700 | 21750 | 21750 | 21700 | 1820 |
| 593 | 20240913 | 104700 | 2282655450 | 21750 | 21750 | 21750 | 21750 | 136 |
| 594 | 20240913 | 104600 | 2279697450 | 21750 | 21750 | 21750 | 21700 | 1697 |
| 595 | 20240913 | 104500 | 2242797750 | 21700 | 21750 | 21750 | 21700 | 757 |
| 596 | 20240913 | 104400 | 2226338000 | 21800 | 21800 | 21800 | 21750 | 972 |
| 597 | 20240913 | 104300 | 2205168050 | 21800 | 21750 | 21800 | 21750 | 576 |
| 598 | 20240913 | 104200 | 2192611500 | 21750 | 21800 | 21850 | 21750 | 950 |
| 599 | 20240913 | 104100 | 2171902600 | 21800 | 21850 | 21850 | 21750 | 1140 |
| 600 | 20240913 | 104000 | 2147052400 | 21850 | 21950 | 21950 | 21850 | 957 |
| 601 | 20240913 | 103900 | 2126097550 | 21950 | 21950 | 21950 | 21950 | 413 |
| 602 | 20240913 | 103800 | 2117032200 | 21950 | 21950 | 21950 | 21900 | 2217 |
| 603 | 20240913 | 103700 | 2068424050 | 21900 | 21850 | 21900 | 21850 | 4013 |
| 604 | 20240913 | 103600 | 1980662300 | 21850 | 21850 | 21900 | 21850 | 1899 |
| 605 | 20240913 | 103500 | 1939155800 | 21850 | 21750 | 21850 | 21700 | 1563 |
| 606 | 20240913 | 103400 | 1905112350 | 21700 | 21650 | 21700 | 21650 | 360 |
| 607 | 20240913 | 103300 | 1897300600 | 21650 | 21650 | 21650 | 21650 | 24 |
| 608 | 20240913 | 103200 | 1896781000 | 21650 | 21700 | 21700 | 21650 | 106 |
| 609 | 20240913 | 103100 | 1894480850 | 21700 | 21700 | 21700 | 21700 | 30 |
| 610 | 20240913 | 103000 | 1893829850 | 21650 | 21650 | 21650 | 21650 | 9 |
| 611 | 20240913 | 102900 | 1893635000 | 21600 | 21650 | 21650 | 21600 | 219 |
| 612 | 20240913 | 102800 | 1888897650 | 21650 | 21650 | 21650 | 21600 | 128 |
| 613 | 20240913 | 102700 | 1886126500 | 21600 | 21650 | 21650 | 21600 | 82 |
| 614 | 20240913 | 102600 | 1884355200 | 21650 | 21650 | 21650 | 21650 | 50 |
| 615 | 20240913 | 102500 | 1883272700 | 21600 | 21600 | 21600 | 21600 | 294 |
| 616 | 20240913 | 102400 | 1876922300 | 21550 | 21550 | 21550 | 21550 | 53 |
| 617 | 20240913 | 102300 | 1875780150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 618 | 20240913 | 102200 | 1875780150 | 21550 | 21550 | 21550 | 21550 | 730 |
| 619 | 20240913 | 102100 | 1860048650 | 21500 | 21550 | 21550 | 21500 | 101 |
| 620 | 20240913 | 102000 | 1857874650 | 21550 | 21550 | 21550 | 21550 | 147 |
| 621 | 20240913 | 101900 | 1854706800 | 21500 | 21450 | 21500 | 21450 | 135 |
| 622 | 20240913 | 101800 | 1851805900 | 21450 | 21500 | 21500 | 21450 | 191 |
| 623 | 20240913 | 101700 | 1847699650 | 21500 | 21500 | 21500 | 21450 | 1445 |
| 624 | 20240913 | 101600 | 1816642150 | 21450 | 21500 | 21500 | 21450 | 200 |
| 625 | 20240913 | 101500 | 1812345400 | 21500 | 21500 | 21550 | 21500 | 1127 |
| 626 | 20240913 | 101400 | 1788114600 | 21550 | 21550 | 21550 | 21550 | 3 |
| 627 | 20240913 | 101300 | 1788049950 | 21500 | 21500 | 21500 | 21500 | 1200 |
| 628 | 20240913 | 101200 | 1762249950 | 21500 | 21550 | 21550 | 21450 | 120 |
| 629 | 20240913 | 101100 | 1759670850 | 21550 | 21450 | 21550 | 21450 | 3 |
| 630 | 20240913 | 101000 | 1759606300 | 21450 | 21500 | 21500 | 21450 | 2096 |
| 631 | 20240913 | 100900 | 1714542350 | 21500 | 21500 | 21500 | 21500 | 2 |
| 632 | 20240913 | 100800 | 1714499350 | 21550 | 21550 | 21550 | 21500 | 382 |
| 633 | 20240913 | 100700 | 1706267300 | 21550 | 21550 | 21550 | 21550 | 318 |
| 634 | 20240913 | 100600 | 1699414400 | 21550 | 21600 | 21600 | 21550 | 385 |
| 635 | 20240913 | 100500 | 1691117150 | 21600 | 21550 | 21600 | 21550 | 219 |
| 636 | 20240913 | 100400 | 1686397650 | 21600 | 21700 | 21700 | 21600 | 845 |
| 637 | 20240913 | 100300 | 1668133700 | 21700 | 21650 | 21750 | 21650 | 13 |
| 638 | 20240913 | 100200 | 1667851350 | 21750 | 21700 | 21750 | 21650 | 115 |
| 639 | 20240913 | 100100 | 1665355600 | 21700 | 21650 | 21700 | 21650 | 180 |
| 640 | 20240913 | 100000 | 1661452400 | 21700 | 21600 | 21700 | 21600 | 479 |
| 641 | 20240913 | 095900 | 1651104500 | 21550 | 21550 | 21550 | 21550 | 266 |
| 642 | 20240913 | 095800 | 1645372200 | 21550 | 21550 | 21550 | 21550 | 356 |
| 643 | 20240913 | 095700 | 1637700400 | 21550 | 21550 | 21550 | 21550 | 229 |
| 644 | 20240913 | 095600 | 1632765450 | 21550 | 21600 | 21600 | 21550 | 548 |
| 645 | 20240913 | 095500 | 1620953750 | 21600 | 21550 | 21600 | 21550 | 30 |
| 646 | 20240913 | 095400 | 1620306750 | 21550 | 21550 | 21550 | 21550 | 205 |
| 647 | 20240913 | 095300 | 1615889000 | 21600 | 21600 | 21650 | 21600 | 709 |
| 648 | 20240913 | 095200 | 1600551350 | 21600 | 21650 | 21650 | 21600 | 166 |
| 649 | 20240913 | 095100 | 1596964950 | 21650 | 21700 | 21700 | 21600 | 331 |
| 650 | 20240913 | 095000 | 1589798350 | 21600 | 21700 | 21700 | 21600 | 2227 |
| 651 | 20240913 | 094900 | 1541538300 | 21750 | 21750 | 21800 | 21750 | 235 |
| 652 | 20240913 | 094800 | 1536426950 | 21750 | 21800 | 21800 | 21750 | 965 |
| 653 | 20240913 | 094700 | 1515401800 | 21850 | 21850 | 21850 | 21800 | 24 |
| 654 | 20240913 | 094600 | 1514877800 | 21850 | 21800 | 21850 | 21800 | 333 |
| 655 | 20240913 | 094500 | 1507602850 | 21800 | 21800 | 21850 | 21800 | 440 |
| 656 | 20240913 | 094400 | 1498010300 | 21800 | 21850 | 21850 | 21800 | 192 |
| 657 | 20240913 | 094300 | 1493818900 | 21800 | 21800 | 21800 | 21800 | 435 |
| 658 | 20240913 | 094200 | 1484335900 | 21800 | 21800 | 21850 | 21800 | 338 |
| 659 | 20240913 | 094100 | 1476962600 | 21750 | 21750 | 21750 | 21700 | 1000 |
| 660 | 20240913 | 094000 | 1455258550 | 21700 | 21700 | 21700 | 21700 | 42 |
| 661 | 20240913 | 093900 | 1454347150 | 21750 | 21750 | 21750 | 21700 | 117 |
| 662 | 20240913 | 093800 | 1451807450 | 21750 | 21750 | 21750 | 21750 | 81 |
| 663 | 20240913 | 093700 | 1450045700 | 21750 | 21750 | 21750 | 21700 | 150 |
| 664 | 20240913 | 093600 | 1446785700 | 21750 | 21850 | 21850 | 21700 | 588 |
| 665 | 20240913 | 093500 | 1433992900 | 21850 | 21800 | 21850 | 21750 | 655 |
| 666 | 20240913 | 093400 | 1419708700 | 21850 | 21850 | 21850 | 21800 | 343 |
| 667 | 20240913 | 093300 | 1412214400 | 21850 | 21850 | 21850 | 21800 | 397 |
| 668 | 20240913 | 093200 | 1403540950 | 21850 | 21750 | 21850 | 21750 | 705 |
| 669 | 20240913 | 093100 | 1388174800 | 21750 | 21750 | 21750 | 21750 | 116 |
| 670 | 20240913 | 093000 | 1385651800 | 21750 | 21750 | 21750 | 21700 | 332 |
| 671 | 20240913 | 092900 | 1378432750 | 21750 | 21700 | 21750 | 21700 | 904 |
| 672 | 20240913 | 092800 | 1358814450 | 21700 | 21650 | 21700 | 21650 | 130 |
| 673 | 20240913 | 092700 | 1355995850 | 21700 | 21700 | 21700 | 21650 | 420 |
| 674 | 20240913 | 092600 | 1346884350 | 21700 | 21700 | 21700 | 21600 | 383 |
| 675 | 20240913 | 092500 | 1338585250 | 21700 | 21700 | 21700 | 21600 | 1060 |
| 676 | 20240913 | 092400 | 1315608550 | 21700 | 21600 | 21700 | 21600 | 155 |
| 677 | 20240913 | 092300 | 1312254200 | 21650 | 21650 | 21650 | 21550 | 9 |
| 678 | 20240913 | 092200 | 1312059550 | 21600 | 21450 | 21600 | 21450 | 245 |
| 679 | 20240913 | 092100 | 1306774050 | 21500 | 21400 | 21500 | 21350 | 3324 |
| 680 | 20240913 | 092000 | 1235458700 | 21400 | 21450 | 21450 | 21400 | 1273 |
| 681 | 20240913 | 091900 | 1208189900 | 21450 | 21450 | 21450 | 21400 | 1171 |
| 682 | 20240913 | 091800 | 1183087450 | 21500 | 21500 | 21500 | 21450 | 549 |
| 683 | 20240913 | 091700 | 1171289500 | 21450 | 21500 | 21550 | 21400 | 1038 |
| 684 | 20240913 | 091600 | 1149023950 | 21500 | 21550 | 21550 | 21500 | 1524 |
| 685 | 20240913 | 091500 | 1116254850 | 21500 | 21650 | 21700 | 21500 | 3989 |
| 686 | 20240913 | 091400 | 1030224000 | 21650 | 21550 | 21650 | 21550 | 415 |
| 687 | 20240913 | 091300 | 1021254750 | 21550 | 21650 | 21800 | 21550 | 3688 |
| 688 | 20240913 | 091200 | 941597550 | 21800 | 21800 | 21800 | 21700 | 1022 |
| 689 | 20240913 | 091100 | 919395900 | 21750 | 21700 | 21800 | 21650 | 622 |
| 690 | 20240913 | 091000 | 905908500 | 21700 | 21700 | 21800 | 21650 | 3414 |
| 691 | 20240913 | 090900 | 831826650 | 21800 | 21900 | 21900 | 21700 | 2058 |
| 692 | 20240913 | 090800 | 787030550 | 21900 | 22000 | 22050 | 21850 | 431 |
| 693 | 20240913 | 090700 | 777588550 | 22050 | 22050 | 22050 | 22000 | 1603 |
| 694 | 20240913 | 090600 | 742280450 | 22050 | 21900 | 22100 | 21900 | 4345 |
| 695 | 20240913 | 090500 | 646762700 | 21900 | 22000 | 22000 | 21900 | 1127 |
| 696 | 20240913 | 090400 | 622032100 | 22000 | 21950 | 22050 | 21900 | 3275 |
| 697 | 20240913 | 090300 | 549959400 | 22000 | 21950 | 22050 | 21950 | 4242 |
| 698 | 20240913 | 090200 | 456663600 | 21950 | 21850 | 21950 | 21700 | 2654 |
| 699 | 20240913 | 090100 | 398795000 | 21850 | 21900 | 22000 | 21850 | 10137 |
| 700 | 20240913 | 090000 | 176318850 | 21950 | 21800 | 21950 | 21750 | 8078 |