35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 195200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 4272 |
| 3 | 20240902 | 195100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20240902 | 195000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20240902 | 194900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20240902 | 194800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20240902 | 194700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20240902 | 194600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20240902 | 194500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20240902 | 194400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20240902 | 194300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20240902 | 194200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20240902 | 194100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20240902 | 194000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20240902 | 193900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20240902 | 193800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20240902 | 193700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20240902 | 193600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20240902 | 193500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20240902 | 193400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20240902 | 193300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20240902 | 193200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20240902 | 193100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20240902 | 193000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20240902 | 192900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20240902 | 192800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20240902 | 192700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20240902 | 192600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20240902 | 192500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20240902 | 192400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20240902 | 192300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20240902 | 192200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 4272 |
| 33 | 20240902 | 192100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20240902 | 192000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20240902 | 191900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20240902 | 191800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20240902 | 191700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20240902 | 191600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20240902 | 191500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20240902 | 191400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20240902 | 191300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20240902 | 191200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20240902 | 191100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20240902 | 191000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20240902 | 190900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20240902 | 190800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20240902 | 190700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20240902 | 190600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20240902 | 190500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20240902 | 190400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20240902 | 190300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20240902 | 190200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20240902 | 190100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20240902 | 190000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20240902 | 185900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20240902 | 185800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20240902 | 185700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20240902 | 185600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20240902 | 185500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20240902 | 185400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20240902 | 185300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20240902 | 185200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 4272 |
| 63 | 20240902 | 185100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20240902 | 185000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20240902 | 184900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20240902 | 184800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20240902 | 184700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20240902 | 184600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20240902 | 184500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20240902 | 184400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20240902 | 184300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20240902 | 184200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20240902 | 184100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20240902 | 184000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20240902 | 183900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20240902 | 183800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20240902 | 183700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20240902 | 183600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20240902 | 183500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20240902 | 183400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20240902 | 183300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20240902 | 183200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20240902 | 183100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20240902 | 183000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20240902 | 182900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20240902 | 182800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20240902 | 182700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20240902 | 182600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20240902 | 182500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20240902 | 182400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20240902 | 182300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20240902 | 182200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 4272 |
| 93 | 20240902 | 182100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20240902 | 182000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20240902 | 181900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20240902 | 181800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20240902 | 181700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20240902 | 181600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20240902 | 181500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20240902 | 181400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20240902 | 181300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20240902 | 181200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20240902 | 181100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20240902 | 181000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20240902 | 180900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20240902 | 180800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20240902 | 180700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20240902 | 180600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20240902 | 180500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20240902 | 180400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20240902 | 180300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20240902 | 180200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20240902 | 180100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20240902 | 180000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20240902 | 175900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20240902 | 175800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20240902 | 175700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20240902 | 175600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20240902 | 175500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20240902 | 175400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20240902 | 175300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20240902 | 175200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 4272 |
| 123 | 20240902 | 175100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20240902 | 175000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20240902 | 174900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20240902 | 174800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20240902 | 174700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20240902 | 174600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20240902 | 174500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20240902 | 174400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20240902 | 174300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20240902 | 174200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20240902 | 174100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20240902 | 174000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20240902 | 173900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20240902 | 173800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20240902 | 173700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20240902 | 173600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20240902 | 173500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20240902 | 173400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20240902 | 173300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20240902 | 173200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20240902 | 173100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20240902 | 173000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20240902 | 172900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20240902 | 172800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20240902 | 172700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20240902 | 172600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20240902 | 172500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20240902 | 172400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20240902 | 172300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20240902 | 172200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 4272 |
| 153 | 20240902 | 172100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20240902 | 172000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20240902 | 171900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20240902 | 171800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20240902 | 171700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20240902 | 171600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20240902 | 171500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20240902 | 171400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20240902 | 171300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20240902 | 171200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20240902 | 171100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20240902 | 171000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20240902 | 170900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20240902 | 170800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20240902 | 170700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20240902 | 170600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20240902 | 170500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20240902 | 170400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20240902 | 170300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20240902 | 170200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20240902 | 170100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20240902 | 170000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20240902 | 165900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20240902 | 165800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20240902 | 165700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20240902 | 165600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20240902 | 165500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20240902 | 165400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20240902 | 165300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20240902 | 165200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 4272 |
| 183 | 20240902 | 165100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20240902 | 165000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20240902 | 164900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20240902 | 164800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20240902 | 164700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20240902 | 164600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20240902 | 164500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20240902 | 164400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20240902 | 164300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20240902 | 164200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20240902 | 164100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20240902 | 164000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20240902 | 163900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20240902 | 163800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20240902 | 163700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20240902 | 163600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20240902 | 163500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20240902 | 163400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20240902 | 163300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20240902 | 163200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20240902 | 163100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20240902 | 163000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20240902 | 162900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20240902 | 162800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20240902 | 162700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20240902 | 162600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20240902 | 162500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20240902 | 162400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20240902 | 162300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20240902 | 162200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 4272 |
| 213 | 20240902 | 162100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20240902 | 162000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20240902 | 161900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20240902 | 161800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20240902 | 161700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20240902 | 161600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20240902 | 161500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20240902 | 161400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20240902 | 161300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20240902 | 161200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20240902 | 161100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20240902 | 161000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20240902 | 160900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20240902 | 160800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20240902 | 160700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20240902 | 160600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20240902 | 160500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20240902 | 160400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20240902 | 160300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20240902 | 160200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20240902 | 160100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20240902 | 160000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20240902 | 155900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20240902 | 155800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20240902 | 155700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20240902 | 155600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20240902 | 155500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20240902 | 155400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20240902 | 155300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20240902 | 155200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 4272 |
| 243 | 20240902 | 155100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20240902 | 155000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20240902 | 154900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20240902 | 154800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20240902 | 154700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20240902 | 154600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20240902 | 154500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20240902 | 154400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20240902 | 154300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20240902 | 154200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20240902 | 154100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 254 | 20240902 | 154000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 255 | 20240902 | 153900 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 256 | 20240902 | 153800 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 257 | 20240902 | 153700 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 258 | 20240902 | 153600 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 259 | 20240902 | 153500 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 260 | 20240902 | 153400 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 261 | 20240902 | 153300 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 262 | 20240902 | 153200 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 263 | 20240902 | 153100 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 264 | 20240902 | 153000 | 6775338400 | 43900 | 43900 | 43900 | 43900 | 4272 |
| 265 | 20240902 | 152900 | 6587797600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20240902 | 152800 | 6587797600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20240902 | 152700 | 6587797600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20240902 | 152600 | 6587797600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20240902 | 152500 | 6587797600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20240902 | 152400 | 6587797600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20240902 | 152300 | 6587797600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20240902 | 152200 | 6587797600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 273 | 20240902 | 152100 | 6587797600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20240902 | 152000 | 6587797600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20240902 | 151900 | 6587797600 | 44000 | 44000 | 44050 | 43950 | 474 |
| 276 | 20240902 | 151800 | 6566961750 | 44000 | 43950 | 44000 | 43900 | 959 |
| 277 | 20240902 | 151700 | 6524812550 | 43950 | 44050 | 44050 | 43950 | 2291 |
| 278 | 20240902 | 151600 | 6424008500 | 44000 | 44050 | 44100 | 44000 | 270 |
| 279 | 20240902 | 151500 | 6412113650 | 44100 | 44050 | 44100 | 44050 | 43 |
| 280 | 20240902 | 151400 | 6410217650 | 44100 | 44050 | 44100 | 44050 | 367 |
| 281 | 20240902 | 151300 | 6394041100 | 44050 | 44050 | 44100 | 44050 | 138 |
| 282 | 20240902 | 151200 | 6387960800 | 44050 | 44050 | 44100 | 44050 | 140 |
| 283 | 20240902 | 151100 | 6381793750 | 44050 | 44050 | 44100 | 44000 | 286 |
| 284 | 20240902 | 151000 | 6369200650 | 44100 | 44150 | 44150 | 44050 | 531 |
| 285 | 20240902 | 150900 | 6345778700 | 44150 | 44050 | 44150 | 44050 | 819 |
| 286 | 20240902 | 150800 | 6309659800 | 44100 | 44050 | 44100 | 44000 | 1481 |
| 287 | 20240902 | 150700 | 6244417200 | 44100 | 44100 | 44100 | 44050 | 271 |
| 288 | 20240902 | 150600 | 6232474250 | 44100 | 44050 | 44100 | 44050 | 164 |
| 289 | 20240902 | 150500 | 6225243000 | 44100 | 44100 | 44100 | 44050 | 162 |
| 290 | 20240902 | 150400 | 6218103550 | 44050 | 44100 | 44100 | 44050 | 79 |
| 291 | 20240902 | 150300 | 6214620000 | 44100 | 44100 | 44100 | 44050 | 102 |
| 292 | 20240902 | 150200 | 6210122300 | 44050 | 44150 | 44150 | 44050 | 121 |
| 293 | 20240902 | 150100 | 6204786450 | 44100 | 44100 | 44150 | 44100 | 106 |
| 294 | 20240902 | 150000 | 6200108800 | 44100 | 44150 | 44150 | 44100 | 214 |
| 295 | 20240902 | 145900 | 6190669100 | 44200 | 44150 | 44200 | 44100 | 277 |
| 296 | 20240902 | 145800 | 6178441900 | 44150 | 44100 | 44200 | 44100 | 251 |
| 297 | 20240902 | 145700 | 6167357800 | 44100 | 44150 | 44200 | 44100 | 1284 |
| 298 | 20240902 | 145600 | 6110668750 | 44150 | 44100 | 44150 | 44050 | 218 |
| 299 | 20240902 | 145500 | 6101054800 | 44100 | 44050 | 44150 | 44050 | 208 |
| 300 | 20240902 | 145400 | 6091889200 | 44050 | 44150 | 44150 | 44050 | 178 |
| 301 | 20240902 | 145300 | 6084043250 | 44150 | 44100 | 44150 | 44050 | 140 |
| 302 | 20240902 | 145200 | 6077872850 | 44100 | 44050 | 44100 | 44000 | 378 |
| 303 | 20240902 | 145100 | 6061230550 | 44050 | 44100 | 44100 | 44000 | 133 |
| 304 | 20240902 | 145000 | 6055372650 | 44100 | 44050 | 44100 | 44000 | 221 |
| 305 | 20240902 | 144900 | 6045634250 | 44050 | 44100 | 44150 | 44050 | 967 |
| 306 | 20240902 | 144800 | 6003028150 | 44100 | 44000 | 44150 | 44000 | 209 |
| 307 | 20240902 | 144700 | 5993820300 | 44000 | 44050 | 44150 | 44000 | 195 |
| 308 | 20240902 | 144600 | 5985225850 | 44100 | 44050 | 44100 | 44000 | 157 |
| 309 | 20240902 | 144500 | 5978309800 | 44100 | 44150 | 44150 | 44000 | 328 |
| 310 | 20240902 | 144400 | 5963854500 | 44150 | 44150 | 44150 | 44100 | 161 |
| 311 | 20240902 | 144300 | 5956750300 | 44100 | 44100 | 44200 | 44100 | 249 |
| 312 | 20240902 | 144200 | 5945763300 | 44150 | 44100 | 44150 | 44000 | 220 |
| 313 | 20240902 | 144100 | 5936065350 | 44150 | 44050 | 44150 | 44000 | 110 |
| 314 | 20240902 | 144000 | 5931214500 | 44050 | 44100 | 44100 | 44050 | 209 |
| 315 | 20240902 | 143900 | 5922003050 | 44100 | 44100 | 44150 | 44050 | 176 |
| 316 | 20240902 | 143800 | 5914246050 | 44150 | 44100 | 44150 | 44050 | 165 |
| 317 | 20240902 | 143700 | 5906970500 | 44100 | 44100 | 44150 | 44100 | 62 |
| 318 | 20240902 | 143600 | 5904234900 | 44100 | 44150 | 44150 | 44100 | 351 |
| 319 | 20240902 | 143500 | 5888752050 | 44150 | 44150 | 44250 | 44100 | 218 |
| 320 | 20240902 | 143400 | 5879127350 | 44150 | 44100 | 44250 | 44100 | 184 |
| 321 | 20240902 | 143300 | 5870996950 | 44200 | 44200 | 44200 | 44050 | 505 |
| 322 | 20240902 | 143200 | 5848709500 | 44150 | 44100 | 44200 | 44100 | 272 |
| 323 | 20240902 | 143100 | 5836697000 | 44100 | 44100 | 44150 | 44050 | 119 |
| 324 | 20240902 | 143000 | 5831449400 | 44100 | 44100 | 44100 | 44050 | 485 |
| 325 | 20240902 | 142900 | 5810071650 | 44100 | 43950 | 44150 | 43950 | 317 |
| 326 | 20240902 | 142800 | 5796121250 | 43950 | 44000 | 44050 | 43950 | 282 |
| 327 | 20240902 | 142700 | 5783722750 | 43950 | 43950 | 44050 | 43850 | 399 |
| 328 | 20240902 | 142600 | 5766210800 | 43900 | 43850 | 43950 | 43850 | 1151 |
| 329 | 20240902 | 142500 | 5715684350 | 43900 | 43900 | 43900 | 43850 | 262 |
| 330 | 20240902 | 142400 | 5704192850 | 43850 | 44000 | 44000 | 43850 | 509 |
| 331 | 20240902 | 142300 | 5681854050 | 43950 | 43950 | 44050 | 43900 | 433 |
| 332 | 20240902 | 142200 | 5662833700 | 43900 | 43900 | 43950 | 43900 | 381 |
| 333 | 20240902 | 142100 | 5646106600 | 43950 | 43850 | 43950 | 43850 | 574 |
| 334 | 20240902 | 142000 | 5620924600 | 43900 | 43900 | 44000 | 43850 | 359 |
| 335 | 20240902 | 141900 | 5605161750 | 44000 | 43900 | 44000 | 43850 | 245 |
| 336 | 20240902 | 141800 | 5594412250 | 43900 | 43900 | 43950 | 43900 | 736 |
| 337 | 20240902 | 141700 | 5562099650 | 43950 | 43900 | 43950 | 43900 | 429 |
| 338 | 20240902 | 141600 | 5543263050 | 43900 | 43900 | 43950 | 43900 | 363 |
| 339 | 20240902 | 141500 | 5527325500 | 43900 | 43900 | 43950 | 43900 | 396 |
| 340 | 20240902 | 141400 | 5509941050 | 43900 | 43950 | 43950 | 43900 | 864 |
| 341 | 20240902 | 141300 | 5471989850 | 43950 | 44050 | 44050 | 43950 | 292 |
| 342 | 20240902 | 141200 | 5459143550 | 43950 | 44000 | 44050 | 43950 | 257 |
| 343 | 20240902 | 141100 | 5447844300 | 44000 | 44000 | 44050 | 43950 | 369 |
| 344 | 20240902 | 141000 | 5431610000 | 44000 | 44000 | 44050 | 44000 | 189 |
| 345 | 20240902 | 140900 | 5423293600 | 44000 | 44100 | 44150 | 44000 | 485 |
| 346 | 20240902 | 140800 | 5401941500 | 44100 | 44100 | 44150 | 44100 | 391 |
| 347 | 20240902 | 140700 | 5384690650 | 44100 | 44150 | 44150 | 44100 | 226 |
| 348 | 20240902 | 140600 | 5374719050 | 44150 | 44150 | 44200 | 44050 | 408 |
| 349 | 20240902 | 140500 | 5356720550 | 44100 | 44000 | 44150 | 44000 | 465 |
| 350 | 20240902 | 140400 | 5336240650 | 44050 | 44050 | 44050 | 44000 | 215 |
| 351 | 20240902 | 140300 | 5326778150 | 44050 | 44000 | 44050 | 44000 | 479 |
| 352 | 20240902 | 140200 | 5305691150 | 44000 | 43900 | 44000 | 43900 | 392 |
| 353 | 20240902 | 140100 | 5288455850 | 43950 | 43950 | 44000 | 43900 | 218 |
| 354 | 20240902 | 140000 | 5278877050 | 43950 | 43900 | 43950 | 43900 | 554 |
| 355 | 20240902 | 135900 | 5254542450 | 43900 | 43950 | 43950 | 43900 | 138 |
| 356 | 20240902 | 135800 | 5248479900 | 43900 | 43900 | 43950 | 43900 | 273 |
| 357 | 20240902 | 135700 | 5236494650 | 43950 | 43950 | 44000 | 43900 | 401 |
| 358 | 20240902 | 135600 | 5218888100 | 44000 | 43900 | 44000 | 43900 | 65 |
| 359 | 20240902 | 135500 | 5216032300 | 43900 | 43900 | 44000 | 43850 | 506 |
| 360 | 20240902 | 135400 | 5193806800 | 43850 | 43850 | 43900 | 43850 | 568 |
| 361 | 20240902 | 135300 | 5168888950 | 43900 | 43850 | 43900 | 43850 | 196 |
| 362 | 20240902 | 135200 | 5160293250 | 43850 | 43850 | 43850 | 43850 | 797 |
| 363 | 20240902 | 135100 | 5125344800 | 43850 | 43850 | 44000 | 43850 | 859 |
| 364 | 20240902 | 135000 | 5087651350 | 43900 | 43950 | 44000 | 43850 | 1994 |
| 365 | 20240902 | 134900 | 5000145350 | 43950 | 44150 | 44150 | 43950 | 11313 |
| 366 | 20240902 | 134800 | 4501767800 | 44150 | 44150 | 44200 | 44150 | 420 |
| 367 | 20240902 | 134700 | 4483221850 | 44150 | 44150 | 44200 | 44150 | 48 |
| 368 | 20240902 | 134600 | 4481101600 | 44150 | 44150 | 44150 | 44150 | 205 |
| 369 | 20240902 | 134500 | 4472050850 | 44150 | 44200 | 44200 | 44150 | 624 |
| 370 | 20240902 | 134400 | 4444482850 | 44250 | 44150 | 44250 | 44150 | 407 |
| 371 | 20240902 | 134300 | 4426497200 | 44150 | 44150 | 44150 | 44150 | 152 |
| 372 | 20240902 | 134200 | 4419786400 | 44150 | 44150 | 44200 | 44150 | 82 |
| 373 | 20240902 | 134100 | 4416166050 | 44150 | 44150 | 44200 | 44150 | 100 |
| 374 | 20240902 | 134000 | 4411751000 | 44200 | 44150 | 44200 | 44150 | 17 |
| 375 | 20240902 | 133900 | 4411000350 | 44150 | 44150 | 44200 | 44150 | 478 |
| 376 | 20240902 | 133800 | 4389886450 | 44150 | 44150 | 44150 | 44150 | 54 |
| 377 | 20240902 | 133700 | 4387502350 | 44150 | 44200 | 44200 | 44150 | 160 |
| 378 | 20240902 | 133600 | 4380438100 | 44150 | 44150 | 44150 | 44150 | 242 |
| 379 | 20240902 | 133500 | 4369753800 | 44150 | 44200 | 44200 | 44150 | 973 |
| 380 | 20240902 | 133400 | 4326758150 | 44200 | 44200 | 44200 | 44200 | 56 |
| 381 | 20240902 | 133300 | 4324282950 | 44200 | 44200 | 44200 | 44200 | 189 |
| 382 | 20240902 | 133200 | 4315929150 | 44200 | 44200 | 44250 | 44200 | 87 |
| 383 | 20240902 | 133100 | 4312083450 | 44200 | 44200 | 44200 | 44200 | 98 |
| 384 | 20240902 | 133000 | 4307751850 | 44200 | 44250 | 44250 | 44200 | 122 |
| 385 | 20240902 | 132900 | 4302358700 | 44200 | 44250 | 44250 | 44200 | 169 |
| 386 | 20240902 | 132800 | 4294885350 | 44250 | 44200 | 44250 | 44200 | 69 |
| 387 | 20240902 | 132700 | 4291833350 | 44200 | 44250 | 44250 | 44200 | 249 |
| 388 | 20240902 | 132600 | 4280823400 | 44250 | 44250 | 44300 | 44250 | 87 |
| 389 | 20240902 | 132500 | 4276973400 | 44250 | 44200 | 44250 | 44200 | 50 |
| 390 | 20240902 | 132400 | 4274762100 | 44200 | 44200 | 44250 | 44200 | 172 |
| 391 | 20240902 | 132300 | 4267159300 | 44200 | 44200 | 44250 | 44200 | 250 |
| 392 | 20240902 | 132200 | 4256106650 | 44250 | 44250 | 44250 | 44200 | 25 |
| 393 | 20240902 | 132100 | 4255001100 | 44200 | 44300 | 44300 | 44200 | 583 |
| 394 | 20240902 | 132000 | 4229200750 | 44250 | 44250 | 44300 | 44250 | 175 |
| 395 | 20240902 | 131900 | 4221456950 | 44250 | 44300 | 44350 | 44250 | 132 |
| 396 | 20240902 | 131800 | 4215608850 | 44300 | 44250 | 44350 | 44250 | 41 |
| 397 | 20240902 | 131700 | 4213793500 | 44250 | 44300 | 44300 | 44250 | 223 |
| 398 | 20240902 | 131600 | 4203923100 | 44250 | 44250 | 44300 | 44250 | 185 |
| 399 | 20240902 | 131500 | 4195736800 | 44250 | 44250 | 44250 | 44200 | 30 |
| 400 | 20240902 | 131400 | 4194410000 | 44200 | 44200 | 44200 | 44200 | 210 |
| 401 | 20240902 | 131300 | 4185128000 | 44200 | 44200 | 44200 | 44200 | 100 |
| 402 | 20240902 | 131200 | 4180708000 | 44200 | 44250 | 44300 | 44200 | 320 |
| 403 | 20240902 | 131100 | 4166548450 | 44250 | 44250 | 44250 | 44250 | 155 |
| 404 | 20240902 | 131000 | 4159689700 | 44250 | 44300 | 44300 | 44250 | 106 |
| 405 | 20240902 | 130900 | 4154997500 | 44250 | 44250 | 44300 | 44250 | 54 |
| 406 | 20240902 | 130800 | 4152607850 | 44250 | 44250 | 44250 | 44250 | 152 |
| 407 | 20240902 | 130700 | 4145881850 | 44250 | 44250 | 44250 | 44250 | 132 |
| 408 | 20240902 | 130600 | 4140040850 | 44250 | 44250 | 44250 | 44250 | 416 |
| 409 | 20240902 | 130500 | 4121632850 | 44250 | 44250 | 44300 | 44250 | 1718 |
| 410 | 20240902 | 130400 | 4045608700 | 44300 | 44300 | 44300 | 44300 | 430 |
| 411 | 20240902 | 130300 | 4026559700 | 44300 | 44300 | 44300 | 44300 | 26 |
| 412 | 20240902 | 130200 | 4025407900 | 44350 | 44300 | 44350 | 44300 | 559 |
| 413 | 20240902 | 130100 | 4000644100 | 44300 | 44300 | 44350 | 44300 | 165 |
| 414 | 20240902 | 130000 | 3993334550 | 44300 | 44350 | 44350 | 44300 | 22 |
| 415 | 20240902 | 125900 | 3992359750 | 44300 | 44300 | 44300 | 44300 | 494 |
| 416 | 20240902 | 125800 | 3970475550 | 44300 | 44300 | 44300 | 44300 | 173 |
| 417 | 20240902 | 125700 | 3962811650 | 44300 | 44300 | 44300 | 44300 | 62 |
| 418 | 20240902 | 125600 | 3960065050 | 44300 | 44300 | 44350 | 44300 | 94 |
| 419 | 20240902 | 125500 | 3955897500 | 44350 | 44350 | 44350 | 44300 | 97 |
| 420 | 20240902 | 125400 | 3951597550 | 44350 | 44350 | 44350 | 44350 | 73 |
| 421 | 20240902 | 125300 | 3948360000 | 44350 | 44350 | 44350 | 44350 | 29 |
| 422 | 20240902 | 125200 | 3947073850 | 44350 | 44350 | 44400 | 44350 | 148 |
| 423 | 20240902 | 125100 | 3940510000 | 44350 | 44350 | 44400 | 44350 | 118 |
| 424 | 20240902 | 125000 | 3935276450 | 44350 | 44350 | 44350 | 44350 | 66 |
| 425 | 20240902 | 124900 | 3932349350 | 44350 | 44350 | 44350 | 44350 | 104 |
| 426 | 20240902 | 124800 | 3927736950 | 44400 | 44350 | 44400 | 44350 | 103 |
| 427 | 20240902 | 124700 | 3923168000 | 44400 | 44300 | 44400 | 44300 | 243 |
| 428 | 20240902 | 124600 | 3912391150 | 44300 | 44300 | 44350 | 44300 | 310 |
| 429 | 20240902 | 124500 | 3898647200 | 44300 | 44300 | 44350 | 44300 | 141 |
| 430 | 20240902 | 124400 | 3892400850 | 44300 | 44350 | 44350 | 44300 | 33 |
| 431 | 20240902 | 124300 | 3890938800 | 44300 | 44300 | 44300 | 44300 | 48 |
| 432 | 20240902 | 124200 | 3888812400 | 44300 | 44300 | 44350 | 44300 | 183 |
| 433 | 20240902 | 124100 | 3880705450 | 44300 | 44300 | 44350 | 44300 | 40 |
| 434 | 20240902 | 124000 | 3878932950 | 44300 | 44300 | 44350 | 44300 | 66 |
| 435 | 20240902 | 123900 | 3876008400 | 44300 | 44350 | 44350 | 44300 | 138 |
| 436 | 20240902 | 123800 | 3869894950 | 44300 | 44300 | 44350 | 44300 | 89 |
| 437 | 20240902 | 123700 | 3865952150 | 44300 | 44350 | 44350 | 44300 | 102 |
| 438 | 20240902 | 123600 | 3861429150 | 44400 | 44350 | 44400 | 44350 | 203 |
| 439 | 20240902 | 123500 | 3852425850 | 44400 | 44350 | 44400 | 44350 | 226 |
| 440 | 20240902 | 123400 | 3842400400 | 44400 | 44350 | 44400 | 44350 | 105 |
| 441 | 20240902 | 123300 | 3837742750 | 44400 | 44350 | 44400 | 44350 | 201 |
| 442 | 20240902 | 123200 | 3828827550 | 44350 | 44350 | 44350 | 44350 | 27 |
| 443 | 20240902 | 123100 | 3827630100 | 44350 | 44400 | 44400 | 44350 | 17 |
| 444 | 20240902 | 123000 | 3826876100 | 44400 | 44400 | 44400 | 44350 | 143 |
| 445 | 20240902 | 122900 | 3820526950 | 44400 | 44400 | 44400 | 44350 | 219 |
| 446 | 20240902 | 122800 | 3810804800 | 44400 | 44400 | 44400 | 44400 | 97 |
| 447 | 20240902 | 122700 | 3806498000 | 44450 | 44400 | 44450 | 44400 | 154 |
| 448 | 20240902 | 122600 | 3799657900 | 44400 | 44400 | 44450 | 44400 | 142 |
| 449 | 20240902 | 122500 | 3793352600 | 44450 | 44400 | 44450 | 44400 | 26 |
| 450 | 20240902 | 122400 | 3792198150 | 44400 | 44400 | 44400 | 44400 | 40 |
| 451 | 20240902 | 122300 | 3790422150 | 44350 | 44350 | 44400 | 44350 | 165 |
| 452 | 20240902 | 122200 | 3783102450 | 44400 | 44400 | 44400 | 44350 | 56 |
| 453 | 20240902 | 122100 | 3780617550 | 44400 | 44400 | 44400 | 44350 | 89 |
| 454 | 20240902 | 122000 | 3776668950 | 44350 | 44350 | 44400 | 44350 | 131 |
| 455 | 20240902 | 121900 | 3770858050 | 44350 | 44350 | 44400 | 44350 | 59 |
| 456 | 20240902 | 121800 | 3768240050 | 44400 | 44400 | 44400 | 44400 | 53 |
| 457 | 20240902 | 121700 | 3765886850 | 44350 | 44400 | 44400 | 44350 | 136 |
| 458 | 20240902 | 121600 | 3759852900 | 44400 | 44400 | 44400 | 44400 | 110 |
| 459 | 20240902 | 121500 | 3754968900 | 44400 | 44400 | 44450 | 44400 | 39 |
| 460 | 20240902 | 121400 | 3753236250 | 44450 | 44400 | 44450 | 44400 | 196 |
| 461 | 20240902 | 121300 | 3744531850 | 44400 | 44400 | 44400 | 44400 | 38 |
| 462 | 20240902 | 121200 | 3742844650 | 44450 | 44450 | 44450 | 44450 | 25 |
| 463 | 20240902 | 121100 | 3741733400 | 44450 | 44400 | 44450 | 44350 | 242 |
| 464 | 20240902 | 121000 | 3730985550 | 44450 | 44400 | 44450 | 44400 | 136 |
| 465 | 20240902 | 120900 | 3724947100 | 44500 | 44450 | 44500 | 44450 | 15 |
| 466 | 20240902 | 120800 | 3724280300 | 44450 | 44450 | 44500 | 44400 | 271 |
| 467 | 20240902 | 120700 | 3712227300 | 44500 | 44450 | 44500 | 44400 | 113 |
| 468 | 20240902 | 120600 | 3707205550 | 44500 | 44450 | 44500 | 44450 | 36 |
| 469 | 20240902 | 120500 | 3705605300 | 44500 | 44450 | 44500 | 44450 | 76 |
| 470 | 20240902 | 120400 | 3702224600 | 44400 | 44450 | 44450 | 44400 | 187 |
| 471 | 20240902 | 120300 | 3693916900 | 44450 | 44450 | 44500 | 44450 | 56 |
| 472 | 20240902 | 120200 | 3691427450 | 44450 | 44450 | 44500 | 44450 | 168 |
| 473 | 20240902 | 120100 | 3683951950 | 44450 | 44550 | 44550 | 44450 | 59 |
| 474 | 20240902 | 120000 | 3681328450 | 44500 | 44500 | 44550 | 44500 | 64 |
| 475 | 20240902 | 115900 | 3678479900 | 44500 | 44550 | 44550 | 44450 | 111 |
| 476 | 20240902 | 115800 | 3673540900 | 44550 | 44600 | 44600 | 44550 | 361 |
| 477 | 20240902 | 115700 | 3657458050 | 44550 | 44550 | 44600 | 44550 | 94 |
| 478 | 20240902 | 115600 | 3653269550 | 44500 | 44450 | 44550 | 44450 | 1570 |
| 479 | 20240902 | 115500 | 3583395950 | 44450 | 44350 | 44450 | 44350 | 308 |
| 480 | 20240902 | 115400 | 3569728600 | 44350 | 44350 | 44350 | 44350 | 79 |
| 481 | 20240902 | 115300 | 3566224950 | 44350 | 44350 | 44350 | 44350 | 29 |
| 482 | 20240902 | 115200 | 3564938800 | 44350 | 44350 | 44400 | 44350 | 162 |
| 483 | 20240902 | 115100 | 3557753600 | 44400 | 44400 | 44450 | 44400 | 114 |
| 484 | 20240902 | 115000 | 3552691350 | 44350 | 44350 | 44350 | 44350 | 36 |
| 485 | 20240902 | 114900 | 3551094750 | 44350 | 44400 | 44400 | 44350 | 187 |
| 486 | 20240902 | 114800 | 3542794250 | 44400 | 44450 | 44450 | 44400 | 49 |
| 487 | 20240902 | 114700 | 3540618000 | 44450 | 44400 | 44450 | 44400 | 92 |
| 488 | 20240902 | 114600 | 3536529250 | 44400 | 44350 | 44400 | 44350 | 266 |
| 489 | 20240902 | 114500 | 3524718950 | 44350 | 44300 | 44350 | 44300 | 439 |
| 490 | 20240902 | 114400 | 3505262300 | 44350 | 44400 | 44400 | 44350 | 124 |
| 491 | 20240902 | 114300 | 3499762650 | 44350 | 44350 | 44350 | 44350 | 1 |
| 492 | 20240902 | 114200 | 3499718300 | 44350 | 44350 | 44350 | 44350 | 209 |
| 493 | 20240902 | 114100 | 3490449150 | 44350 | 44350 | 44350 | 44350 | 42 |
| 494 | 20240902 | 114000 | 3488586450 | 44350 | 44350 | 44400 | 44350 | 16 |
| 495 | 20240902 | 113900 | 3487876800 | 44350 | 44350 | 44400 | 44350 | 178 |
| 496 | 20240902 | 113800 | 3479982150 | 44350 | 44350 | 44350 | 44350 | 28 |
| 497 | 20240902 | 113700 | 3478740350 | 44350 | 44350 | 44350 | 44350 | 56 |
| 498 | 20240902 | 113600 | 3476256750 | 44350 | 44350 | 44350 | 44350 | 117 |
| 499 | 20240902 | 113500 | 3471067800 | 44350 | 44350 | 44350 | 44350 | 69 |
| 500 | 20240902 | 113400 | 3468007650 | 44350 | 44350 | 44350 | 44350 | 109 |
| 501 | 20240902 | 113300 | 3463173500 | 44300 | 44300 | 44300 | 44300 | 252 |
| 502 | 20240902 | 113200 | 3452009900 | 44250 | 44300 | 44350 | 44250 | 83 |
| 503 | 20240902 | 113100 | 3448332900 | 44300 | 44300 | 44300 | 44300 | 314 |
| 504 | 20240902 | 113000 | 3434422700 | 44300 | 44300 | 44300 | 44300 | 166 |
| 505 | 20240902 | 112900 | 3427068900 | 44300 | 44300 | 44300 | 44300 | 55 |
| 506 | 20240902 | 112800 | 3424632400 | 44300 | 44300 | 44300 | 44300 | 180 |
| 507 | 20240902 | 112700 | 3416658400 | 44300 | 44300 | 44300 | 44300 | 65 |
| 508 | 20240902 | 112600 | 3413778900 | 44350 | 44300 | 44350 | 44300 | 336 |
| 509 | 20240902 | 112500 | 3398893850 | 44350 | 44350 | 44350 | 44350 | 128 |
| 510 | 20240902 | 112400 | 3393217050 | 44350 | 44350 | 44400 | 44300 | 35 |
| 511 | 20240902 | 112300 | 3391664350 | 44350 | 44350 | 44400 | 44350 | 188 |
| 512 | 20240902 | 112200 | 3383326500 | 44350 | 44350 | 44400 | 44350 | 54 |
| 513 | 20240902 | 112100 | 3380931550 | 44350 | 44350 | 44350 | 44350 | 23 |
| 514 | 20240902 | 112000 | 3379911500 | 44350 | 44400 | 44450 | 44350 | 371 |
| 515 | 20240902 | 111900 | 3363450800 | 44400 | 44400 | 44400 | 44400 | 39 |
| 516 | 20240902 | 111800 | 3361719200 | 44400 | 44450 | 44450 | 44400 | 34 |
| 517 | 20240902 | 111700 | 3360209350 | 44400 | 44450 | 44450 | 44400 | 76 |
| 518 | 20240902 | 111600 | 3356832950 | 44450 | 44450 | 44450 | 44450 | 41 |
| 519 | 20240902 | 111500 | 3355010500 | 44450 | 44400 | 44450 | 44400 | 467 |
| 520 | 20240902 | 111400 | 3334254800 | 44400 | 44350 | 44400 | 44300 | 193 |
| 521 | 20240902 | 111300 | 3325695250 | 44350 | 44350 | 44400 | 44350 | 191 |
| 522 | 20240902 | 111200 | 3317223900 | 44400 | 44400 | 44400 | 44350 | 54 |
| 523 | 20240902 | 111100 | 3314828000 | 44400 | 44350 | 44400 | 44300 | 474 |
| 524 | 20240902 | 111000 | 3293792650 | 44350 | 44350 | 44400 | 44350 | 109 |
| 525 | 20240902 | 110900 | 3288957950 | 44350 | 44350 | 44350 | 44350 | 38 |
| 526 | 20240902 | 110800 | 3287272650 | 44350 | 44400 | 44400 | 44350 | 325 |
| 527 | 20240902 | 110700 | 3272850500 | 44350 | 44400 | 44400 | 44350 | 616 |
| 528 | 20240902 | 110600 | 3245506000 | 44400 | 44400 | 44400 | 44400 | 90 |
| 529 | 20240902 | 110500 | 3241510000 | 44400 | 44400 | 44400 | 44400 | 86 |
| 530 | 20240902 | 110400 | 3237691600 | 44400 | 44400 | 44450 | 44400 | 295 |
| 531 | 20240902 | 110300 | 3224593550 | 44450 | 44400 | 44450 | 44400 | 130 |
| 532 | 20240902 | 110200 | 3218821300 | 44400 | 44450 | 44450 | 44400 | 5 |
| 533 | 20240902 | 110100 | 3218599250 | 44450 | 44400 | 44450 | 44400 | 235 |
| 534 | 20240902 | 110000 | 3208165150 | 44400 | 44450 | 44450 | 44400 | 66 |
| 535 | 20240902 | 105900 | 3205231950 | 44450 | 44400 | 44450 | 44350 | 135 |
| 536 | 20240902 | 105800 | 3199234450 | 44400 | 44400 | 44450 | 44400 | 211 |
| 537 | 20240902 | 105700 | 3189865800 | 44450 | 44450 | 44450 | 44400 | 64 |
| 538 | 20240902 | 105600 | 3187022900 | 44400 | 44350 | 44400 | 44300 | 107 |
| 539 | 20240902 | 105500 | 3182276850 | 44300 | 44300 | 44300 | 44300 | 115 |
| 540 | 20240902 | 105400 | 3177182350 | 44300 | 44300 | 44350 | 44300 | 630 |
| 541 | 20240902 | 105300 | 3149268850 | 44350 | 44300 | 44350 | 44300 | 39 |
| 542 | 20240902 | 105200 | 3147541100 | 44300 | 44300 | 44350 | 44300 | 155 |
| 543 | 20240902 | 105100 | 3140674150 | 44300 | 44300 | 44300 | 44300 | 118 |
| 544 | 20240902 | 105000 | 3135446750 | 44400 | 44300 | 44400 | 44300 | 138 |
| 545 | 20240902 | 104900 | 3129332600 | 44300 | 44300 | 44300 | 44300 | 91 |
| 546 | 20240902 | 104800 | 3125301300 | 44350 | 44350 | 44450 | 44350 | 283 |
| 547 | 20240902 | 104700 | 3112748550 | 44350 | 44350 | 44400 | 44350 | 97 |
| 548 | 20240902 | 104600 | 3108445000 | 44400 | 44350 | 44400 | 44350 | 97 |
| 549 | 20240902 | 104500 | 3104142500 | 44350 | 44400 | 44400 | 44350 | 410 |
| 550 | 20240902 | 104400 | 3085958450 | 44400 | 44350 | 44400 | 44350 | 282 |
| 551 | 20240902 | 104300 | 3073451700 | 44300 | 44300 | 44300 | 44300 | 86 |
| 552 | 20240902 | 104200 | 3069641900 | 44300 | 44350 | 44350 | 44300 | 140 |
| 553 | 20240902 | 104100 | 3063433550 | 44350 | 44450 | 44450 | 44350 | 327 |
| 554 | 20240902 | 104000 | 3048920000 | 44400 | 44450 | 44500 | 44400 | 129 |
| 555 | 20240902 | 103900 | 3043186500 | 44400 | 44400 | 44450 | 44400 | 252 |
| 556 | 20240902 | 103800 | 3031995900 | 44350 | 44350 | 44350 | 44300 | 231 |
| 557 | 20240902 | 103700 | 3021758000 | 44300 | 44400 | 44450 | 44300 | 862 |
| 558 | 20240902 | 103600 | 2983520800 | 44400 | 44450 | 44450 | 44400 | 262 |
| 559 | 20240902 | 103500 | 2971886700 | 44350 | 44500 | 44500 | 44350 | 207 |
| 560 | 20240902 | 103400 | 2962692900 | 44500 | 44550 | 44550 | 44450 | 131 |
| 561 | 20240902 | 103300 | 2956865150 | 44450 | 44450 | 44550 | 44400 | 543 |
| 562 | 20240902 | 103200 | 2932720900 | 44400 | 44300 | 44400 | 44250 | 314 |
| 563 | 20240902 | 103100 | 2918795750 | 44300 | 44300 | 44300 | 44300 | 122 |
| 564 | 20240902 | 103000 | 2913391150 | 44300 | 44350 | 44350 | 44300 | 121 |
| 565 | 20240902 | 102900 | 2908030700 | 44300 | 44300 | 44300 | 44300 | 213 |
| 566 | 20240902 | 102800 | 2898594800 | 44300 | 44350 | 44350 | 44300 | 150 |
| 567 | 20240902 | 102700 | 2891949750 | 44300 | 44300 | 44350 | 44300 | 145 |
| 568 | 20240902 | 102600 | 2885526150 | 44300 | 44350 | 44350 | 44300 | 150 |
| 569 | 20240902 | 102500 | 2878880600 | 44300 | 44400 | 44400 | 44300 | 1201 |
| 570 | 20240902 | 102400 | 2825605450 | 44400 | 44450 | 44500 | 44400 | 246 |
| 571 | 20240902 | 102300 | 2814675200 | 44450 | 44500 | 44500 | 44400 | 221 |
| 572 | 20240902 | 102200 | 2804854550 | 44450 | 44550 | 44550 | 44400 | 686 |
| 573 | 20240902 | 102100 | 2774335850 | 44550 | 44600 | 44700 | 44550 | 268 |
| 574 | 20240902 | 102000 | 2762379250 | 44650 | 44350 | 44650 | 44350 | 973 |
| 575 | 20240902 | 101900 | 2719132650 | 44300 | 44300 | 44350 | 44250 | 189 |
| 576 | 20240902 | 101800 | 2710759950 | 44300 | 44300 | 44350 | 44250 | 193 |
| 577 | 20240902 | 101700 | 2702212900 | 44300 | 44300 | 44300 | 44250 | 228 |
| 578 | 20240902 | 101600 | 2692123500 | 44300 | 44300 | 44350 | 44250 | 915 |
| 579 | 20240902 | 101500 | 2651602900 | 44300 | 44350 | 44350 | 44300 | 65 |
| 580 | 20240902 | 101400 | 2648722700 | 44300 | 44300 | 44350 | 44300 | 198 |
| 581 | 20240902 | 101300 | 2639951250 | 44300 | 44300 | 44350 | 44300 | 139 |
| 582 | 20240902 | 101200 | 2633793500 | 44300 | 44350 | 44350 | 44300 | 262 |
| 583 | 20240902 | 101100 | 2622179600 | 44300 | 44300 | 44300 | 44300 | 368 |
| 584 | 20240902 | 101000 | 2605877200 | 44300 | 44350 | 44400 | 44300 | 1105 |
| 585 | 20240902 | 100900 | 2556863100 | 44350 | 44400 | 44400 | 44350 | 167 |
| 586 | 20240902 | 100800 | 2549453900 | 44350 | 44350 | 44400 | 44350 | 252 |
| 587 | 20240902 | 100700 | 2538277450 | 44400 | 44500 | 44500 | 44350 | 938 |
| 588 | 20240902 | 100600 | 2496609650 | 44550 | 44650 | 44650 | 44550 | 734 |
| 589 | 20240902 | 100500 | 2463878100 | 44650 | 44600 | 44650 | 44600 | 91 |
| 590 | 20240902 | 100400 | 2459819250 | 44650 | 44650 | 44650 | 44550 | 157 |
| 591 | 20240902 | 100300 | 2452821850 | 44550 | 44400 | 44550 | 44400 | 2081 |
| 592 | 20240902 | 100200 | 2360232450 | 44400 | 44500 | 44500 | 44400 | 1029 |
| 593 | 20240902 | 100100 | 2314544050 | 44400 | 44400 | 44500 | 44400 | 823 |
| 594 | 20240902 | 100000 | 2277993600 | 44450 | 44550 | 44550 | 44400 | 344 |
| 595 | 20240902 | 095900 | 2262705450 | 44500 | 44450 | 44550 | 44450 | 369 |
| 596 | 20240902 | 095800 | 2246297500 | 44450 | 44400 | 44450 | 44400 | 46 |
| 597 | 20240902 | 095700 | 2244253550 | 44450 | 44450 | 44450 | 44400 | 109 |
| 598 | 20240902 | 095600 | 2239413100 | 44450 | 44350 | 44500 | 44350 | 372 |
| 599 | 20240902 | 095500 | 2222893400 | 44350 | 44350 | 44400 | 44350 | 131 |
| 600 | 20240902 | 095400 | 2217082250 | 44350 | 44350 | 44400 | 44350 | 116 |
| 601 | 20240902 | 095300 | 2211937000 | 44400 | 44450 | 44450 | 44400 | 227 |
| 602 | 20240902 | 095200 | 2201858150 | 44450 | 44500 | 44500 | 44450 | 703 |
| 603 | 20240902 | 095100 | 2170584300 | 44500 | 44550 | 44550 | 44500 | 205 |
| 604 | 20240902 | 095000 | 2161454050 | 44550 | 44600 | 44650 | 44550 | 89 |
| 605 | 20240902 | 094900 | 2157486800 | 44600 | 44500 | 44600 | 44500 | 100 |
| 606 | 20240902 | 094800 | 2153029400 | 44550 | 44450 | 44550 | 44450 | 591 |
| 607 | 20240902 | 094700 | 2126756650 | 44450 | 44450 | 44450 | 44400 | 111 |
| 608 | 20240902 | 094600 | 2121825800 | 44400 | 44450 | 44450 | 44400 | 461 |
| 609 | 20240902 | 094500 | 2101343950 | 44450 | 44550 | 44600 | 44450 | 1653 |
| 610 | 20240902 | 094400 | 2027749750 | 44600 | 44600 | 44650 | 44600 | 992 |
| 611 | 20240902 | 094300 | 1983506450 | 44650 | 44700 | 44700 | 44600 | 395 |
| 612 | 20240902 | 094200 | 1965870250 | 44650 | 44650 | 44750 | 44650 | 78 |
| 613 | 20240902 | 094100 | 1962384650 | 44650 | 44750 | 44750 | 44650 | 335 |
| 614 | 20240902 | 094000 | 1947417550 | 44700 | 44750 | 44850 | 44650 | 528 |
| 615 | 20240902 | 093900 | 1923797150 | 44750 | 44650 | 44750 | 44650 | 831 |
| 616 | 20240902 | 093800 | 1886652150 | 44650 | 44650 | 44700 | 44650 | 191 |
| 617 | 20240902 | 093700 | 1878117300 | 44650 | 44800 | 44800 | 44600 | 847 |
| 618 | 20240902 | 093600 | 1840278900 | 44750 | 44850 | 44850 | 44750 | 330 |
| 619 | 20240902 | 093500 | 1825495050 | 44850 | 45000 | 45050 | 44800 | 933 |
| 620 | 20240902 | 093400 | 1783592050 | 45000 | 45000 | 45000 | 44950 | 125 |
| 621 | 20240902 | 093300 | 1777969050 | 45000 | 45000 | 45000 | 44950 | 52 |
| 622 | 20240902 | 093200 | 1775629150 | 45050 | 45000 | 45050 | 45000 | 20 |
| 623 | 20240902 | 093100 | 1774729000 | 45000 | 44900 | 45050 | 44900 | 613 |
| 624 | 20240902 | 093000 | 1747160600 | 44950 | 44900 | 45000 | 44850 | 906 |
| 625 | 20240902 | 092900 | 1706456150 | 44900 | 44950 | 45000 | 44900 | 607 |
| 626 | 20240902 | 092800 | 1679171050 | 45000 | 45150 | 45150 | 45000 | 4347 |
| 627 | 20240902 | 092700 | 1483392200 | 45200 | 45200 | 45200 | 45150 | 54 |
| 628 | 20240902 | 092600 | 1480953950 | 45150 | 45400 | 45400 | 45150 | 1652 |
| 629 | 20240902 | 092500 | 1406192350 | 45400 | 45350 | 45400 | 45350 | 147 |
| 630 | 20240902 | 092400 | 1399522400 | 45300 | 45300 | 45300 | 45300 | 3 |
| 631 | 20240902 | 092300 | 1399386500 | 45300 | 45250 | 45300 | 45250 | 239 |
| 632 | 20240902 | 092200 | 1388559850 | 45250 | 45250 | 45300 | 45250 | 33 |
| 633 | 20240902 | 092100 | 1387066450 | 45250 | 45250 | 45300 | 45250 | 18 |
| 634 | 20240902 | 092000 | 1386251900 | 45250 | 45250 | 45300 | 45250 | 242 |
| 635 | 20240902 | 091900 | 1375301100 | 45300 | 45300 | 45300 | 45300 | 1 |
| 636 | 20240902 | 091800 | 1375255800 | 45250 | 45350 | 45350 | 45200 | 949 |
| 637 | 20240902 | 091700 | 1332254850 | 45350 | 45200 | 45400 | 45200 | 2437 |
| 638 | 20240902 | 091600 | 1222061350 | 45150 | 45200 | 45200 | 45050 | 2145 |
| 639 | 20240902 | 091500 | 1125274550 | 45200 | 45300 | 45350 | 45200 | 144 |
| 640 | 20240902 | 091400 | 1118758100 | 45350 | 45250 | 45350 | 45250 | 169 |
| 641 | 20240902 | 091300 | 1111108250 | 45250 | 45300 | 45300 | 45250 | 298 |
| 642 | 20240902 | 091200 | 1097609050 | 45300 | 45200 | 45300 | 45200 | 1336 |
| 643 | 20240902 | 091100 | 1037132950 | 45150 | 45250 | 45250 | 45150 | 251 |
| 644 | 20240902 | 091000 | 1025797700 | 45150 | 45050 | 45150 | 45000 | 378 |
| 645 | 20240902 | 090900 | 1008752050 | 45050 | 45100 | 45150 | 45050 | 573 |
| 646 | 20240902 | 090800 | 982913100 | 45100 | 45050 | 45150 | 45000 | 1456 |
| 647 | 20240902 | 090700 | 917331550 | 45050 | 45350 | 45400 | 45050 | 1903 |
| 648 | 20240902 | 090600 | 831384350 | 45300 | 45450 | 45600 | 45300 | 1857 |
| 649 | 20240902 | 090500 | 746857850 | 45550 | 45550 | 45600 | 45200 | 2944 |
| 650 | 20240902 | 090400 | 613517850 | 45450 | 45350 | 45550 | 45200 | 1390 |
| 651 | 20240902 | 090300 | 550541050 | 45350 | 45600 | 45600 | 45350 | 1191 |
| 652 | 20240902 | 090200 | 496398550 | 45600 | 45950 | 46000 | 45500 | 4293 |
| 653 | 20240902 | 090100 | 300643250 | 45950 | 45950 | 45950 | 45800 | 1353 |
| 654 | 20240902 | 090000 | 238624500 | 45950 | 46900 | 46900 | 45950 | 5150 |