39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 210300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 2884 |
| 3 | 20240902 | 210200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20240902 | 210100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20240902 | 210000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20240902 | 205900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20240902 | 205800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20240902 | 205700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20240902 | 205600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20240902 | 205500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20240902 | 205400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20240902 | 205300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20240902 | 205200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20240902 | 205100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20240902 | 205000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20240902 | 204900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20240902 | 204800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20240902 | 204700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20240902 | 204600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20240902 | 204500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20240902 | 204400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20240902 | 204300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20240902 | 204200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20240902 | 204100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20240902 | 204000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20240902 | 203900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20240902 | 203800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20240902 | 203700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20240902 | 203600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20240902 | 203500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20240902 | 203400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20240902 | 203300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 2884 |
| 33 | 20240902 | 203200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20240902 | 203100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20240902 | 203000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20240902 | 202900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20240902 | 202800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20240902 | 202700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20240902 | 202600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20240902 | 202500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20240902 | 202400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20240902 | 202300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20240902 | 202200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20240902 | 202100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20240902 | 202000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20240902 | 201900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20240902 | 201800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20240902 | 201700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20240902 | 201600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20240902 | 201500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20240902 | 201400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20240902 | 201300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20240902 | 201200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20240902 | 201100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20240902 | 201000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20240902 | 200900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20240902 | 200800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20240902 | 200700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20240902 | 200600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20240902 | 200500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20240902 | 200400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20240902 | 200300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 2884 |
| 63 | 20240902 | 200200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20240902 | 200100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20240902 | 200000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20240902 | 195900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20240902 | 195800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20240902 | 195700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20240902 | 195600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20240902 | 195500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20240902 | 195400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20240902 | 195300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20240902 | 195200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20240902 | 195100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20240902 | 195000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20240902 | 194900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20240902 | 194800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20240902 | 194700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20240902 | 194600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20240902 | 194500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20240902 | 194400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20240902 | 194300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20240902 | 194200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20240902 | 194100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20240902 | 194000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20240902 | 193900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20240902 | 193800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20240902 | 193700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20240902 | 193600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20240902 | 193500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20240902 | 193400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20240902 | 193300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 2884 |
| 93 | 20240902 | 193200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20240902 | 193100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20240902 | 193000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20240902 | 192900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20240902 | 192800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20240902 | 192700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20240902 | 192600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20240902 | 192500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20240902 | 192400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20240902 | 192300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20240902 | 192200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20240902 | 192100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20240902 | 192000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20240902 | 191900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20240902 | 191800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20240902 | 191700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20240902 | 191600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20240902 | 191500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20240902 | 191400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20240902 | 191300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20240902 | 191200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20240902 | 191100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20240902 | 191000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20240902 | 190900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20240902 | 190800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20240902 | 190700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20240902 | 190600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20240902 | 190500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20240902 | 190400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20240902 | 190300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 2884 |
| 123 | 20240902 | 190200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20240902 | 190100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20240902 | 190000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20240902 | 185900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20240902 | 185800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20240902 | 185700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20240902 | 185600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20240902 | 185500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20240902 | 185400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20240902 | 185300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20240902 | 185200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20240902 | 185100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20240902 | 185000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20240902 | 184900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20240902 | 184800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20240902 | 184700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20240902 | 184600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20240902 | 184500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20240902 | 184400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20240902 | 184300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20240902 | 184200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20240902 | 184100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20240902 | 184000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20240902 | 183900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20240902 | 183800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20240902 | 183700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20240902 | 183600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20240902 | 183500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20240902 | 183400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20240902 | 183300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 2884 |
| 153 | 20240902 | 183200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20240902 | 183100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20240902 | 183000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20240902 | 182900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20240902 | 182800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20240902 | 182700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20240902 | 182600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20240902 | 182500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20240902 | 182400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20240902 | 182300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20240902 | 182200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20240902 | 182100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20240902 | 182000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20240902 | 181900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20240902 | 181800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20240902 | 181700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20240902 | 181600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20240902 | 181500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20240902 | 181400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20240902 | 181300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20240902 | 181200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20240902 | 181100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20240902 | 181000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20240902 | 180900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20240902 | 180800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20240902 | 180700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20240902 | 180600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20240902 | 180500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20240902 | 180400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20240902 | 180300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 2884 |
| 183 | 20240902 | 180200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20240902 | 180100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20240902 | 180000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20240902 | 175900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20240902 | 175800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20240902 | 175700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20240902 | 175600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20240902 | 175500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20240902 | 175400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20240902 | 175300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20240902 | 175200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20240902 | 175100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20240902 | 175000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20240902 | 174900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20240902 | 174800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20240902 | 174700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20240902 | 174600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20240902 | 174500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20240902 | 174400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20240902 | 174300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20240902 | 174200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20240902 | 174100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20240902 | 174000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20240902 | 173900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20240902 | 173800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20240902 | 173700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20240902 | 173600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20240902 | 173500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20240902 | 173400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20240902 | 173300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 2884 |
| 213 | 20240902 | 173200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20240902 | 173100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20240902 | 173000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20240902 | 172900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 217 | 20240902 | 172800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 218 | 20240902 | 172700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 219 | 20240902 | 172600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20240902 | 172500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20240902 | 172400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 222 | 20240902 | 172300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 223 | 20240902 | 172200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 224 | 20240902 | 172100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 225 | 20240902 | 172000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 226 | 20240902 | 171900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20240902 | 171800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20240902 | 171700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20240902 | 171600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20240902 | 171500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20240902 | 171400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20240902 | 171300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20240902 | 171200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20240902 | 171100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20240902 | 171000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20240902 | 170900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20240902 | 170800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20240902 | 170700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20240902 | 170600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20240902 | 170500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20240902 | 170400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20240902 | 170300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 2884 |
| 243 | 20240902 | 170200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20240902 | 170100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 245 | 20240902 | 170000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 246 | 20240902 | 165900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 247 | 20240902 | 165800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 248 | 20240902 | 165700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 249 | 20240902 | 165600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 250 | 20240902 | 165500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 251 | 20240902 | 165400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 252 | 20240902 | 165300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 253 | 20240902 | 165200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 254 | 20240902 | 165100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 255 | 20240902 | 165000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 256 | 20240902 | 164900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 257 | 20240902 | 164800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 258 | 20240902 | 164700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 259 | 20240902 | 164600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 260 | 20240902 | 164500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 261 | 20240902 | 164400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 262 | 20240902 | 164300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 263 | 20240902 | 164200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 264 | 20240902 | 164100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 265 | 20240902 | 164000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 266 | 20240902 | 163900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 267 | 20240902 | 163800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 268 | 20240902 | 163700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 269 | 20240902 | 163600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 270 | 20240902 | 163500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 271 | 20240902 | 163400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 272 | 20240902 | 163300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 2884 |
| 273 | 20240902 | 163200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 274 | 20240902 | 163100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 275 | 20240902 | 163000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 276 | 20240902 | 162900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 277 | 20240902 | 162800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 278 | 20240902 | 162700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 279 | 20240902 | 162600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 280 | 20240902 | 162500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 281 | 20240902 | 162400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 282 | 20240902 | 162300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 283 | 20240902 | 162200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 284 | 20240902 | 162100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 285 | 20240902 | 162000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 286 | 20240902 | 161900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 287 | 20240902 | 161800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 288 | 20240902 | 161700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 289 | 20240902 | 161600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 290 | 20240902 | 161500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 291 | 20240902 | 161400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 292 | 20240902 | 161300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 293 | 20240902 | 161200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 294 | 20240902 | 161100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 295 | 20240902 | 161000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 296 | 20240902 | 160900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 297 | 20240902 | 160800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 298 | 20240902 | 160700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 299 | 20240902 | 160600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 300 | 20240902 | 160500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 301 | 20240902 | 160400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 302 | 20240902 | 160300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 2884 |
| 303 | 20240902 | 160200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 304 | 20240902 | 160100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 305 | 20240902 | 160000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 306 | 20240902 | 155900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 307 | 20240902 | 155800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 308 | 20240902 | 155700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 309 | 20240902 | 155600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 310 | 20240902 | 155500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 311 | 20240902 | 155400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 312 | 20240902 | 155300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 313 | 20240902 | 155200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 314 | 20240902 | 155100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 315 | 20240902 | 155000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 316 | 20240902 | 154900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 317 | 20240902 | 154800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 318 | 20240902 | 154700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 319 | 20240902 | 154600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 320 | 20240902 | 154500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 321 | 20240902 | 154400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 322 | 20240902 | 154300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 323 | 20240902 | 154200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 324 | 20240902 | 154100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 325 | 20240902 | 154000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 326 | 20240902 | 153900 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 327 | 20240902 | 153800 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 328 | 20240902 | 153700 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 329 | 20240902 | 153600 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 330 | 20240902 | 153500 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 331 | 20240902 | 153400 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 332 | 20240902 | 153300 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 2884 |
| 333 | 20240902 | 153200 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 334 | 20240902 | 153100 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 335 | 20240902 | 153000 | 14830864750 | 45850 | 45850 | 45850 | 45850 | 2884 |
| 336 | 20240902 | 152900 | 14698633350 | 45850 | 45850 | 45850 | 45850 | 0 |
| 337 | 20240902 | 152800 | 14698633350 | 45850 | 45850 | 45850 | 45850 | 0 |
| 338 | 20240902 | 152700 | 14698633350 | 45850 | 45850 | 45850 | 45850 | 0 |
| 339 | 20240902 | 152600 | 14698633350 | 45850 | 45850 | 45850 | 45850 | 0 |
| 340 | 20240902 | 152500 | 14698633350 | 45850 | 45850 | 45850 | 45850 | 0 |
| 341 | 20240902 | 152400 | 14698633350 | 45850 | 45850 | 45850 | 45850 | 0 |
| 342 | 20240902 | 152300 | 14698633350 | 45850 | 45850 | 45850 | 45850 | 0 |
| 343 | 20240902 | 152200 | 14698633350 | 45850 | 45850 | 45850 | 45850 | 0 |
| 344 | 20240902 | 152100 | 14698633350 | 45850 | 45850 | 45850 | 45850 | 0 |
| 345 | 20240902 | 152000 | 14698633350 | 45850 | 45850 | 45850 | 45850 | 0 |
| 346 | 20240902 | 151900 | 14698633350 | 45850 | 45850 | 45850 | 45800 | 673 |
| 347 | 20240902 | 151800 | 14667806100 | 45800 | 45800 | 45900 | 45750 | 240 |
| 348 | 20240902 | 151700 | 14656819350 | 45750 | 45750 | 45900 | 45750 | 233 |
| 349 | 20240902 | 151600 | 14646154800 | 45750 | 45750 | 45800 | 45700 | 453 |
| 350 | 20240902 | 151500 | 14625429500 | 45750 | 45750 | 45750 | 45700 | 786 |
| 351 | 20240902 | 151400 | 14589496550 | 45800 | 45750 | 45800 | 45700 | 670 |
| 352 | 20240902 | 151300 | 14558844600 | 45750 | 45750 | 45800 | 45750 | 136 |
| 353 | 20240902 | 151200 | 14552621200 | 45750 | 45800 | 45800 | 45750 | 642 |
| 354 | 20240902 | 151100 | 14523242750 | 45750 | 45750 | 45750 | 45700 | 683 |
| 355 | 20240902 | 151000 | 14492013350 | 45700 | 45800 | 45800 | 45700 | 1006 |
| 356 | 20240902 | 150900 | 14446004900 | 45800 | 45900 | 45900 | 45750 | 3539 |
| 357 | 20240902 | 150800 | 14283845700 | 45900 | 45900 | 45900 | 45850 | 316 |
| 358 | 20240902 | 150700 | 14269354100 | 45900 | 45950 | 45950 | 45900 | 467 |
| 359 | 20240902 | 150600 | 14247914750 | 45950 | 45950 | 46000 | 45950 | 902 |
| 360 | 20240902 | 150500 | 14206467600 | 46000 | 45950 | 46000 | 45950 | 278 |
| 361 | 20240902 | 150400 | 14193692000 | 45950 | 46000 | 46000 | 45950 | 1178 |
| 362 | 20240902 | 150300 | 14139551550 | 46000 | 46000 | 46000 | 46000 | 219 |
| 363 | 20240902 | 150200 | 14129477550 | 46000 | 45900 | 46000 | 45850 | 402 |
| 364 | 20240902 | 150100 | 14111025850 | 45900 | 45900 | 45900 | 45900 | 336 |
| 365 | 20240902 | 150000 | 14095603450 | 45900 | 45900 | 45900 | 45850 | 279 |
| 366 | 20240902 | 145900 | 14082797400 | 45900 | 45900 | 46000 | 45900 | 379 |
| 367 | 20240902 | 145800 | 14065399550 | 45900 | 45850 | 45900 | 45850 | 791 |
| 368 | 20240902 | 145700 | 14029113450 | 45850 | 45850 | 45900 | 45800 | 173 |
| 369 | 20240902 | 145600 | 14021181650 | 45850 | 45850 | 45850 | 45800 | 302 |
| 370 | 20240902 | 145500 | 14007339950 | 45850 | 45800 | 45850 | 45800 | 292 |
| 371 | 20240902 | 145400 | 13993952300 | 45800 | 45850 | 45850 | 45800 | 290 |
| 372 | 20240902 | 145300 | 13980658450 | 45850 | 45900 | 45900 | 45850 | 569 |
| 373 | 20240902 | 145200 | 13954565450 | 45900 | 45800 | 45900 | 45800 | 265 |
| 374 | 20240902 | 145100 | 13942405950 | 45900 | 45850 | 45900 | 45850 | 641 |
| 375 | 20240902 | 145000 | 13913016050 | 45850 | 45950 | 45950 | 45850 | 959 |
| 376 | 20240902 | 144900 | 13868999300 | 45900 | 45950 | 45950 | 45900 | 418 |
| 377 | 20240902 | 144800 | 13849808850 | 45950 | 45950 | 46000 | 45950 | 590 |
| 378 | 20240902 | 144700 | 13822696850 | 46000 | 46000 | 46050 | 46000 | 70 |
| 379 | 20240902 | 144600 | 13819476100 | 46000 | 45950 | 46000 | 45950 | 148 |
| 380 | 20240902 | 144500 | 13812670400 | 46000 | 46000 | 46000 | 45950 | 168 |
| 381 | 20240902 | 144400 | 13804942950 | 45950 | 46000 | 46050 | 45900 | 1503 |
| 382 | 20240902 | 144300 | 13735871850 | 46000 | 46000 | 46000 | 45950 | 120 |
| 383 | 20240902 | 144200 | 13730352100 | 45950 | 46000 | 46000 | 45950 | 33 |
| 384 | 20240902 | 144100 | 13728835250 | 45950 | 45950 | 46000 | 45900 | 430 |
| 385 | 20240902 | 144000 | 13709070650 | 45950 | 45950 | 45950 | 45900 | 252 |
| 386 | 20240902 | 143900 | 13697492150 | 45950 | 45900 | 45950 | 45900 | 40 |
| 387 | 20240902 | 143800 | 13695654200 | 45950 | 45900 | 45950 | 45900 | 76 |
| 388 | 20240902 | 143700 | 13692163050 | 45900 | 46000 | 46000 | 45900 | 442 |
| 389 | 20240902 | 143600 | 13671862000 | 45950 | 46000 | 46050 | 45950 | 945 |
| 390 | 20240902 | 143500 | 13628395750 | 46000 | 46000 | 46050 | 46000 | 163 |
| 391 | 20240902 | 143400 | 13620897700 | 46000 | 46000 | 46050 | 46000 | 97 |
| 392 | 20240902 | 143300 | 13616433650 | 46000 | 46050 | 46050 | 46000 | 215 |
| 393 | 20240902 | 143200 | 13606540750 | 46000 | 46100 | 46100 | 46000 | 418 |
| 394 | 20240902 | 143100 | 13587311150 | 46000 | 46000 | 46100 | 46000 | 378 |
| 395 | 20240902 | 143000 | 13569922250 | 46000 | 46000 | 46100 | 46000 | 217 |
| 396 | 20240902 | 142900 | 13559939450 | 46000 | 46100 | 46100 | 46000 | 153 |
| 397 | 20240902 | 142800 | 13552895850 | 46050 | 46050 | 46100 | 46050 | 133 |
| 398 | 20240902 | 142700 | 13546767700 | 46050 | 46050 | 46100 | 46050 | 196 |
| 399 | 20240902 | 142600 | 13537738800 | 46100 | 46050 | 46100 | 46050 | 68 |
| 400 | 20240902 | 142500 | 13534605000 | 46100 | 46100 | 46100 | 46050 | 387 |
| 401 | 20240902 | 142400 | 13516764950 | 46100 | 46100 | 46100 | 46100 | 153 |
| 402 | 20240902 | 142300 | 13509711650 | 46100 | 46050 | 46100 | 46000 | 297 |
| 403 | 20240902 | 142200 | 13496027450 | 46000 | 46050 | 46050 | 46000 | 267 |
| 404 | 20240902 | 142100 | 13483734750 | 45950 | 45950 | 45950 | 45950 | 456 |
| 405 | 20240902 | 142000 | 13462781550 | 45950 | 45950 | 45950 | 45900 | 294 |
| 406 | 20240902 | 141900 | 13449277650 | 45950 | 45900 | 45950 | 45900 | 428 |
| 407 | 20240902 | 141800 | 13429626050 | 45900 | 45900 | 45950 | 45900 | 180 |
| 408 | 20240902 | 141700 | 13421362900 | 45900 | 45950 | 46000 | 45900 | 631 |
| 409 | 20240902 | 141600 | 13392377400 | 46000 | 46050 | 46050 | 45950 | 1718 |
| 410 | 20240902 | 141500 | 13313331650 | 46050 | 46200 | 46200 | 46050 | 1141 |
| 411 | 20240902 | 141400 | 13260698450 | 46200 | 46200 | 46200 | 46200 | 203 |
| 412 | 20240902 | 141300 | 13251319850 | 46200 | 46200 | 46200 | 46200 | 114 |
| 413 | 20240902 | 141200 | 13246053050 | 46200 | 46250 | 46250 | 46200 | 687 |
| 414 | 20240902 | 141100 | 13214302250 | 46250 | 46300 | 46300 | 46250 | 228 |
| 415 | 20240902 | 141000 | 13203756500 | 46300 | 46300 | 46300 | 46250 | 387 |
| 416 | 20240902 | 140900 | 13185845400 | 46300 | 46300 | 46300 | 46250 | 298 |
| 417 | 20240902 | 140800 | 13172049100 | 46300 | 46250 | 46300 | 46250 | 187 |
| 418 | 20240902 | 140700 | 13163391850 | 46300 | 46200 | 46300 | 46200 | 408 |
| 419 | 20240902 | 140600 | 13144513150 | 46200 | 46250 | 46250 | 46200 | 417 |
| 420 | 20240902 | 140500 | 13125246700 | 46250 | 46300 | 46300 | 46200 | 483 |
| 421 | 20240902 | 140400 | 13102914550 | 46300 | 46250 | 46300 | 46250 | 101 |
| 422 | 20240902 | 140300 | 13098242600 | 46300 | 46250 | 46300 | 46250 | 323 |
| 423 | 20240902 | 140200 | 13083298850 | 46250 | 46300 | 46350 | 46250 | 1049 |
| 424 | 20240902 | 140100 | 13034727050 | 46350 | 46350 | 46350 | 46300 | 425 |
| 425 | 20240902 | 140000 | 13015042400 | 46350 | 46400 | 46400 | 46350 | 895 |
| 426 | 20240902 | 135900 | 12973551050 | 46400 | 46350 | 46400 | 46350 | 617 |
| 427 | 20240902 | 135800 | 12944949500 | 46350 | 46450 | 46450 | 46350 | 867 |
| 428 | 20240902 | 135700 | 12904694900 | 46450 | 46500 | 46500 | 46450 | 594 |
| 429 | 20240902 | 135600 | 12877086850 | 46500 | 46500 | 46500 | 46400 | 84 |
| 430 | 20240902 | 135500 | 12873182550 | 46400 | 46600 | 46650 | 46400 | 560 |
| 431 | 20240902 | 135400 | 12847111850 | 46600 | 46650 | 46650 | 46600 | 144 |
| 432 | 20240902 | 135300 | 12840400200 | 46600 | 46600 | 46650 | 46600 | 92 |
| 433 | 20240902 | 135200 | 12836111950 | 46600 | 46550 | 46600 | 46550 | 714 |
| 434 | 20240902 | 135100 | 12802840050 | 46600 | 46600 | 46600 | 46600 | 62 |
| 435 | 20240902 | 135000 | 12799950850 | 46550 | 46600 | 46650 | 46550 | 453 |
| 436 | 20240902 | 134900 | 12778846650 | 46600 | 46500 | 46600 | 46500 | 1222 |
| 437 | 20240902 | 134800 | 12721935750 | 46500 | 46350 | 46500 | 46350 | 636 |
| 438 | 20240902 | 134700 | 12692367150 | 46450 | 46350 | 46450 | 46300 | 407 |
| 439 | 20240902 | 134600 | 12673490450 | 46300 | 46300 | 46300 | 46250 | 223 |
| 440 | 20240902 | 134500 | 12663167800 | 46300 | 46300 | 46350 | 46300 | 452 |
| 441 | 20240902 | 134400 | 12642240150 | 46300 | 46250 | 46300 | 46250 | 64 |
| 442 | 20240902 | 134300 | 12639277200 | 46250 | 46250 | 46300 | 46250 | 462 |
| 443 | 20240902 | 134200 | 12617909050 | 46250 | 46300 | 46300 | 46250 | 54 |
| 444 | 20240902 | 134100 | 12615411200 | 46300 | 46250 | 46300 | 46250 | 304 |
| 445 | 20240902 | 134000 | 12601350850 | 46250 | 46350 | 46350 | 46250 | 478 |
| 446 | 20240902 | 133900 | 12579225800 | 46350 | 46450 | 46450 | 46350 | 1481 |
| 447 | 20240902 | 133800 | 12510568250 | 46400 | 46450 | 46450 | 46400 | 523 |
| 448 | 20240902 | 133700 | 12486290000 | 46500 | 46650 | 46650 | 46500 | 1031 |
| 449 | 20240902 | 133600 | 12438304900 | 46650 | 46650 | 46650 | 46600 | 348 |
| 450 | 20240902 | 133500 | 12422076450 | 46650 | 46650 | 46650 | 46550 | 387 |
| 451 | 20240902 | 133400 | 12404024800 | 46650 | 46650 | 46650 | 46600 | 181 |
| 452 | 20240902 | 133300 | 12395583650 | 46650 | 46600 | 46650 | 46600 | 88 |
| 453 | 20240902 | 133200 | 12391479700 | 46600 | 46550 | 46600 | 46550 | 274 |
| 454 | 20240902 | 133100 | 12378718850 | 46600 | 46600 | 46600 | 46550 | 233 |
| 455 | 20240902 | 133000 | 12367866050 | 46650 | 46650 | 46700 | 46550 | 330 |
| 456 | 20240902 | 132900 | 12352484400 | 46650 | 46750 | 46750 | 46650 | 542 |
| 457 | 20240902 | 132800 | 12327178400 | 46700 | 46650 | 46700 | 46600 | 427 |
| 458 | 20240902 | 132700 | 12307250850 | 46650 | 46650 | 46700 | 46650 | 464 |
| 459 | 20240902 | 132600 | 12285587900 | 46650 | 46600 | 46700 | 46600 | 967 |
| 460 | 20240902 | 132500 | 12240454000 | 46600 | 46600 | 46650 | 46500 | 586 |
| 461 | 20240902 | 132400 | 12213146950 | 46600 | 46450 | 46600 | 46450 | 1232 |
| 462 | 20240902 | 132300 | 12155846100 | 46450 | 46500 | 46500 | 46450 | 464 |
| 463 | 20240902 | 132200 | 12134287850 | 46500 | 46500 | 46500 | 46400 | 297 |
| 464 | 20240902 | 132100 | 12120485550 | 46500 | 46450 | 46550 | 46450 | 1340 |
| 465 | 20240902 | 132000 | 12058226550 | 46450 | 46500 | 46500 | 46450 | 171 |
| 466 | 20240902 | 131900 | 12050276000 | 46500 | 46550 | 46550 | 46450 | 296 |
| 467 | 20240902 | 131800 | 12036511900 | 46550 | 46500 | 46550 | 46450 | 450 |
| 468 | 20240902 | 131700 | 12015575000 | 46450 | 46500 | 46500 | 46450 | 157 |
| 469 | 20240902 | 131600 | 12008274600 | 46500 | 46450 | 46500 | 46400 | 284 |
| 470 | 20240902 | 131500 | 11995089150 | 46450 | 46450 | 46450 | 46450 | 7 |
| 471 | 20240902 | 131400 | 11994764000 | 46450 | 46500 | 46500 | 46450 | 450 |
| 472 | 20240902 | 131300 | 11973857550 | 46550 | 46500 | 46550 | 46500 | 833 |
| 473 | 20240902 | 131200 | 11935083700 | 46500 | 46450 | 46550 | 46450 | 763 |
| 474 | 20240902 | 131100 | 11899587000 | 46450 | 46450 | 46500 | 46450 | 370 |
| 475 | 20240902 | 131000 | 11882400150 | 46450 | 46450 | 46450 | 46400 | 324 |
| 476 | 20240902 | 130900 | 11867365100 | 46450 | 46450 | 46500 | 46450 | 81 |
| 477 | 20240902 | 130800 | 11863602350 | 46500 | 46450 | 46500 | 46450 | 124 |
| 478 | 20240902 | 130700 | 11857838600 | 46450 | 46500 | 46500 | 46450 | 856 |
| 479 | 20240902 | 130600 | 11818034800 | 46500 | 46450 | 46500 | 46450 | 203 |
| 480 | 20240902 | 130500 | 11808600450 | 46450 | 46500 | 46500 | 46450 | 237 |
| 481 | 20240902 | 130400 | 11797591700 | 46500 | 46450 | 46500 | 46450 | 116 |
| 482 | 20240902 | 130300 | 11792198200 | 46400 | 46450 | 46500 | 46400 | 524 |
| 483 | 20240902 | 130200 | 11767861600 | 46450 | 46550 | 46550 | 46400 | 1718 |
| 484 | 20240902 | 130100 | 11687972100 | 46550 | 46550 | 46550 | 46550 | 323 |
| 485 | 20240902 | 130000 | 11672936450 | 46600 | 46550 | 46600 | 46550 | 827 |
| 486 | 20240902 | 125900 | 11634422000 | 46550 | 46400 | 46550 | 46400 | 174 |
| 487 | 20240902 | 125800 | 11626335100 | 46400 | 46300 | 46500 | 46250 | 1211 |
| 488 | 20240902 | 125700 | 11570213700 | 46300 | 46200 | 46300 | 46200 | 550 |
| 489 | 20240902 | 125600 | 11544791750 | 46100 | 46000 | 46100 | 46000 | 1004 |
| 490 | 20240902 | 125500 | 11498552900 | 46000 | 45950 | 46000 | 45950 | 549 |
| 491 | 20240902 | 125400 | 11473303700 | 46000 | 45800 | 46000 | 45800 | 165 |
| 492 | 20240902 | 125300 | 11465724000 | 45800 | 45900 | 45900 | 45800 | 1187 |
| 493 | 20240902 | 125200 | 11411359000 | 45900 | 45900 | 45900 | 45800 | 935 |
| 494 | 20240902 | 125100 | 11368485200 | 45900 | 45900 | 45950 | 45900 | 414 |
| 495 | 20240902 | 125000 | 11349481950 | 45900 | 46000 | 46000 | 45900 | 1230 |
| 496 | 20240902 | 124900 | 11292987100 | 45950 | 46000 | 46000 | 45950 | 375 |
| 497 | 20240902 | 124800 | 11275747950 | 46000 | 46000 | 46000 | 45950 | 151 |
| 498 | 20240902 | 124700 | 11268807700 | 46000 | 45950 | 46000 | 45950 | 135 |
| 499 | 20240902 | 124600 | 11262603800 | 46000 | 46050 | 46050 | 45950 | 387 |
| 500 | 20240902 | 124500 | 11244804450 | 46050 | 46050 | 46050 | 45950 | 1146 |
| 501 | 20240902 | 124400 | 11192061550 | 46050 | 46050 | 46050 | 46050 | 321 |
| 502 | 20240902 | 124300 | 11177279500 | 46050 | 46000 | 46100 | 46000 | 478 |
| 503 | 20240902 | 124200 | 11155276400 | 46000 | 46200 | 46200 | 46000 | 513 |
| 504 | 20240902 | 124100 | 11131626000 | 46200 | 46200 | 46200 | 46200 | 723 |
| 505 | 20240902 | 124000 | 11098223400 | 46200 | 46300 | 46300 | 46200 | 509 |
| 506 | 20240902 | 123900 | 11074682650 | 46300 | 46350 | 46350 | 46300 | 382 |
| 507 | 20240902 | 123800 | 11056995850 | 46350 | 46350 | 46400 | 46350 | 213 |
| 508 | 20240902 | 123700 | 11047122800 | 46350 | 46450 | 46500 | 46200 | 467 |
| 509 | 20240902 | 123600 | 11025478900 | 46450 | 46500 | 46550 | 46450 | 925 |
| 510 | 20240902 | 123500 | 10982479700 | 46500 | 46600 | 46600 | 46500 | 570 |
| 511 | 20240902 | 123400 | 10955948600 | 46550 | 46600 | 46600 | 46500 | 533 |
| 512 | 20240902 | 123300 | 10931127100 | 46600 | 46600 | 46700 | 46550 | 463 |
| 513 | 20240902 | 123200 | 10909556700 | 46600 | 46700 | 46800 | 46600 | 2163 |
| 514 | 20240902 | 123100 | 10808555400 | 46700 | 46700 | 46750 | 46650 | 1516 |
| 515 | 20240902 | 123000 | 10737758700 | 46750 | 46750 | 46800 | 46700 | 486 |
| 516 | 20240902 | 122900 | 10715025000 | 46750 | 46800 | 46800 | 46700 | 945 |
| 517 | 20240902 | 122800 | 10670827250 | 46800 | 46750 | 46800 | 46700 | 457 |
| 518 | 20240902 | 122700 | 10649462000 | 46700 | 46750 | 46750 | 46650 | 1246 |
| 519 | 20240902 | 122600 | 10591254250 | 46750 | 46700 | 46750 | 46650 | 1160 |
| 520 | 20240902 | 122500 | 10537060400 | 46750 | 46600 | 46750 | 46600 | 1320 |
| 521 | 20240902 | 122400 | 10475415050 | 46650 | 46650 | 46700 | 46600 | 2133 |
| 522 | 20240902 | 122300 | 10375887950 | 46700 | 46450 | 46750 | 46400 | 5188 |
| 523 | 20240902 | 122200 | 10133981500 | 46450 | 46200 | 46450 | 46200 | 670 |
| 524 | 20240902 | 122100 | 10102938200 | 46200 | 46100 | 46250 | 46100 | 1843 |
| 525 | 20240902 | 122000 | 10017817600 | 46100 | 46000 | 46100 | 46000 | 1166 |
| 526 | 20240902 | 121900 | 9964131600 | 46000 | 45900 | 46000 | 45900 | 853 |
| 527 | 20240902 | 121800 | 9924935000 | 45900 | 45900 | 45900 | 45900 | 89 |
| 528 | 20240902 | 121700 | 9920849900 | 45900 | 45950 | 45950 | 45900 | 409 |
| 529 | 20240902 | 121600 | 9902064450 | 45950 | 45900 | 45950 | 45850 | 1349 |
| 530 | 20240902 | 121500 | 9840147000 | 45900 | 45850 | 45900 | 45800 | 703 |
| 531 | 20240902 | 121400 | 9807900900 | 45850 | 45800 | 45850 | 45800 | 394 |
| 532 | 20240902 | 121300 | 9789836250 | 45850 | 45800 | 45850 | 45800 | 1177 |
| 533 | 20240902 | 121200 | 9735881850 | 45800 | 45800 | 45800 | 45800 | 467 |
| 534 | 20240902 | 121100 | 9714493250 | 45750 | 45800 | 45800 | 45750 | 433 |
| 535 | 20240902 | 121000 | 9694680950 | 45750 | 45800 | 45850 | 45750 | 402 |
| 536 | 20240902 | 120900 | 9676273650 | 45800 | 45750 | 45800 | 45650 | 987 |
| 537 | 20240902 | 120800 | 9631160900 | 45750 | 45800 | 45850 | 45700 | 1030 |
| 538 | 20240902 | 120700 | 9583991500 | 45800 | 45450 | 45850 | 45300 | 3328 |
| 539 | 20240902 | 120600 | 9432200150 | 45450 | 45450 | 45500 | 45450 | 634 |
| 540 | 20240902 | 120500 | 9403360150 | 45450 | 45350 | 45500 | 45350 | 483 |
| 541 | 20240902 | 120400 | 9381423500 | 45350 | 45500 | 45550 | 45350 | 590 |
| 542 | 20240902 | 120300 | 9354598100 | 45500 | 45500 | 45550 | 45500 | 15 |
| 543 | 20240902 | 120200 | 9353915050 | 45550 | 45500 | 45600 | 45500 | 341 |
| 544 | 20240902 | 120100 | 9338379100 | 45550 | 45600 | 45600 | 45450 | 1301 |
| 545 | 20240902 | 120000 | 9279163050 | 45500 | 45650 | 45650 | 45500 | 776 |
| 546 | 20240902 | 115900 | 9243769350 | 45650 | 45600 | 45650 | 45600 | 11 |
| 547 | 20240902 | 115800 | 9243267700 | 45600 | 45600 | 45700 | 45550 | 663 |
| 548 | 20240902 | 115700 | 9213039650 | 45700 | 45700 | 45750 | 45650 | 202 |
| 549 | 20240902 | 115600 | 9203810800 | 45700 | 45650 | 45700 | 45650 | 1279 |
| 550 | 20240902 | 115500 | 9145411200 | 45600 | 45550 | 45650 | 45550 | 290 |
| 551 | 20240902 | 115400 | 9132195050 | 45600 | 45600 | 45600 | 45600 | 166 |
| 552 | 20240902 | 115300 | 9124625450 | 45550 | 45550 | 45600 | 45550 | 221 |
| 553 | 20240902 | 115200 | 9114555400 | 45600 | 45600 | 45600 | 45550 | 66 |
| 554 | 20240902 | 115100 | 9111547350 | 45550 | 45550 | 45550 | 45500 | 534 |
| 555 | 20240902 | 115000 | 9087237600 | 45550 | 45500 | 45550 | 45450 | 561 |
| 556 | 20240902 | 114900 | 9061717200 | 45400 | 45500 | 45500 | 45400 | 32 |
| 557 | 20240902 | 114800 | 9060262850 | 45500 | 45450 | 45500 | 45400 | 971 |
| 558 | 20240902 | 114700 | 9016112300 | 45500 | 45500 | 45500 | 45450 | 387 |
| 559 | 20240902 | 114600 | 8998509400 | 45500 | 45450 | 45500 | 45450 | 384 |
| 560 | 20240902 | 114500 | 8981050250 | 45450 | 45400 | 45450 | 45400 | 51 |
| 561 | 20240902 | 114400 | 8978734550 | 45400 | 45400 | 45400 | 45400 | 113 |
| 562 | 20240902 | 114300 | 8973604350 | 45400 | 45450 | 45450 | 45400 | 589 |
| 563 | 20240902 | 114200 | 8946853750 | 45450 | 45500 | 45500 | 45400 | 133 |
| 564 | 20240902 | 114100 | 8940809400 | 45500 | 45250 | 45500 | 45250 | 186 |
| 565 | 20240902 | 114000 | 8932371400 | 45350 | 45150 | 45350 | 45150 | 342 |
| 566 | 20240902 | 113900 | 8916898800 | 45100 | 45100 | 45150 | 45100 | 220 |
| 567 | 20240902 | 113800 | 8906968450 | 45100 | 45100 | 45150 | 45100 | 57 |
| 568 | 20240902 | 113700 | 8904397600 | 45100 | 45150 | 45150 | 45100 | 35 |
| 569 | 20240902 | 113600 | 8902818700 | 45100 | 45100 | 45150 | 45100 | 169 |
| 570 | 20240902 | 113500 | 8895196200 | 45100 | 45150 | 45150 | 45100 | 40 |
| 571 | 20240902 | 113400 | 8893391400 | 45100 | 45050 | 45150 | 45050 | 356 |
| 572 | 20240902 | 113300 | 8877334800 | 45050 | 45050 | 45100 | 45000 | 314 |
| 573 | 20240902 | 113200 | 8863186950 | 45050 | 45000 | 45100 | 45000 | 655 |
| 574 | 20240902 | 113100 | 8833683950 | 45000 | 45000 | 45050 | 45000 | 92 |
| 575 | 20240902 | 113000 | 8829542450 | 45050 | 45000 | 45050 | 45000 | 80 |
| 576 | 20240902 | 112900 | 8825940200 | 45000 | 45050 | 45050 | 45000 | 324 |
| 577 | 20240902 | 112800 | 8811358800 | 45050 | 45050 | 45050 | 45000 | 205 |
| 578 | 20240902 | 112700 | 8802124250 | 45050 | 45050 | 45050 | 45000 | 251 |
| 579 | 20240902 | 112600 | 8790827350 | 45050 | 45050 | 45050 | 45050 | 25 |
| 580 | 20240902 | 112500 | 8789701100 | 45000 | 45050 | 45100 | 45000 | 14 |
| 581 | 20240902 | 112400 | 8789070450 | 44950 | 45000 | 45000 | 44950 | 255 |
| 582 | 20240902 | 112300 | 8777603300 | 45000 | 45000 | 45000 | 44950 | 395 |
| 583 | 20240902 | 112200 | 8759830800 | 45000 | 45100 | 45150 | 45000 | 270 |
| 584 | 20240902 | 112100 | 8747657950 | 45100 | 45200 | 45200 | 45100 | 471 |
| 585 | 20240902 | 112000 | 8726400750 | 45200 | 45200 | 45250 | 45200 | 517 |
| 586 | 20240902 | 111900 | 8703019800 | 45200 | 45200 | 45250 | 45200 | 38 |
| 587 | 20240902 | 111800 | 8701301850 | 45200 | 45250 | 45250 | 45200 | 104 |
| 588 | 20240902 | 111700 | 8696596000 | 45200 | 45250 | 45250 | 45200 | 518 |
| 589 | 20240902 | 111600 | 8673159850 | 45250 | 45150 | 45250 | 45150 | 417 |
| 590 | 20240902 | 111500 | 8654327400 | 45150 | 45050 | 45150 | 45050 | 405 |
| 591 | 20240902 | 111400 | 8636069100 | 45050 | 45000 | 45050 | 44950 | 156 |
| 592 | 20240902 | 111300 | 8629052750 | 44900 | 44850 | 44900 | 44850 | 147 |
| 593 | 20240902 | 111200 | 8622453450 | 44800 | 44800 | 44800 | 44800 | 160 |
| 594 | 20240902 | 111100 | 8615285450 | 44750 | 44800 | 44800 | 44750 | 84 |
| 595 | 20240902 | 111000 | 8611524600 | 44750 | 44800 | 44800 | 44750 | 256 |
| 596 | 20240902 | 110900 | 8600068100 | 44750 | 44800 | 44800 | 44750 | 379 |
| 597 | 20240902 | 110800 | 8583102550 | 44800 | 44800 | 44800 | 44800 | 62 |
| 598 | 20240902 | 110700 | 8580324950 | 44800 | 44950 | 44950 | 44750 | 1399 |
| 599 | 20240902 | 110600 | 8517612250 | 44950 | 44950 | 45000 | 44950 | 497 |
| 600 | 20240902 | 110500 | 8495266850 | 44950 | 45000 | 45050 | 44950 | 358 |
| 601 | 20240902 | 110400 | 8479159250 | 45000 | 45050 | 45050 | 45000 | 425 |
| 602 | 20240902 | 110300 | 8460027450 | 45000 | 45050 | 45050 | 45000 | 404 |
| 603 | 20240902 | 110200 | 8441830700 | 45050 | 45050 | 45050 | 45000 | 224 |
| 604 | 20240902 | 110100 | 8431746400 | 45050 | 45150 | 45150 | 45050 | 1434 |
| 605 | 20240902 | 110000 | 8367090550 | 45100 | 45150 | 45150 | 45100 | 110 |
| 606 | 20240902 | 105900 | 8362124800 | 45150 | 45100 | 45150 | 45100 | 449 |
| 607 | 20240902 | 105800 | 8341869300 | 45100 | 45100 | 45150 | 45100 | 87 |
| 608 | 20240902 | 105700 | 8337943500 | 45150 | 45150 | 45150 | 45150 | 123 |
| 609 | 20240902 | 105600 | 8332390050 | 45150 | 45200 | 45200 | 45100 | 392 |
| 610 | 20240902 | 105500 | 8314689850 | 45200 | 45150 | 45200 | 45150 | 128 |
| 611 | 20240902 | 105400 | 8308910150 | 45150 | 45200 | 45200 | 45150 | 487 |
| 612 | 20240902 | 105300 | 8286913250 | 45200 | 45150 | 45200 | 45150 | 595 |
| 613 | 20240902 | 105200 | 8260043300 | 45150 | 45150 | 45200 | 45150 | 41 |
| 614 | 20240902 | 105100 | 8258192100 | 45150 | 45300 | 45300 | 45100 | 1223 |
| 615 | 20240902 | 105000 | 8202899750 | 45350 | 45500 | 45500 | 45300 | 1471 |
| 616 | 20240902 | 104900 | 8136165800 | 45500 | 45550 | 45550 | 45500 | 637 |
| 617 | 20240902 | 104800 | 8107175000 | 45500 | 45500 | 45550 | 45500 | 50 |
| 618 | 20240902 | 104700 | 8104899950 | 45550 | 45550 | 45650 | 45500 | 1658 |
| 619 | 20240902 | 104600 | 8029345400 | 45550 | 45550 | 45600 | 45500 | 367 |
| 620 | 20240902 | 104500 | 8012628150 | 45600 | 45650 | 45650 | 45600 | 312 |
| 621 | 20240902 | 104400 | 7998395250 | 45650 | 45700 | 45700 | 45650 | 164 |
| 622 | 20240902 | 104300 | 7990908050 | 45700 | 45650 | 45700 | 45650 | 520 |
| 623 | 20240902 | 104200 | 7967149300 | 45650 | 45700 | 45750 | 45650 | 518 |
| 624 | 20240902 | 104100 | 7943469000 | 45700 | 45650 | 45700 | 45650 | 631 |
| 625 | 20240902 | 104000 | 7914635100 | 45600 | 45550 | 45650 | 45550 | 1215 |
| 626 | 20240902 | 103900 | 7859220100 | 45500 | 45550 | 45550 | 45500 | 705 |
| 627 | 20240902 | 103800 | 7827119450 | 45550 | 45500 | 45600 | 45500 | 430 |
| 628 | 20240902 | 103700 | 7807527100 | 45450 | 45450 | 45500 | 45450 | 526 |
| 629 | 20240902 | 103600 | 7783601900 | 45500 | 45450 | 45500 | 45450 | 416 |
| 630 | 20240902 | 103500 | 7764684500 | 45450 | 45400 | 45450 | 45400 | 550 |
| 631 | 20240902 | 103400 | 7739697950 | 45350 | 45300 | 45350 | 45300 | 377 |
| 632 | 20240902 | 103300 | 7722611400 | 45250 | 45250 | 45300 | 45250 | 176 |
| 633 | 20240902 | 103200 | 7714645750 | 45250 | 45250 | 45250 | 45200 | 381 |
| 634 | 20240902 | 103100 | 7697405850 | 45250 | 45250 | 45250 | 45200 | 304 |
| 635 | 20240902 | 103000 | 7683655850 | 45250 | 45250 | 45250 | 45200 | 413 |
| 636 | 20240902 | 102900 | 7664973200 | 45250 | 45250 | 45250 | 45200 | 330 |
| 637 | 20240902 | 102800 | 7650041900 | 45200 | 45250 | 45250 | 45100 | 1180 |
| 638 | 20240902 | 102700 | 7596683750 | 45250 | 45200 | 45250 | 45200 | 803 |
| 639 | 20240902 | 102600 | 7560380050 | 45200 | 45100 | 45200 | 45100 | 210 |
| 640 | 20240902 | 102500 | 7550897350 | 45050 | 45000 | 45050 | 45000 | 248 |
| 641 | 20240902 | 102400 | 7539735150 | 45000 | 45000 | 45000 | 44950 | 528 |
| 642 | 20240902 | 102300 | 7515975500 | 45000 | 45050 | 45050 | 44950 | 1263 |
| 643 | 20240902 | 102200 | 7459120800 | 45100 | 45150 | 45150 | 45050 | 89 |
| 644 | 20240902 | 102100 | 7455105600 | 45050 | 45050 | 45100 | 45050 | 237 |
| 645 | 20240902 | 102000 | 7444422250 | 45100 | 45300 | 45350 | 45100 | 769 |
| 646 | 20240902 | 101900 | 7409577500 | 45350 | 45050 | 45350 | 44950 | 2417 |
| 647 | 20240902 | 101800 | 7300522050 | 45050 | 44900 | 45050 | 44800 | 1771 |
| 648 | 20240902 | 101700 | 7220950950 | 44850 | 44900 | 44900 | 44850 | 362 |
| 649 | 20240902 | 101600 | 7204697900 | 44850 | 44800 | 44850 | 44800 | 798 |
| 650 | 20240902 | 101500 | 7168908100 | 44800 | 44700 | 44850 | 44700 | 230 |
| 651 | 20240902 | 101400 | 7158616400 | 44700 | 44650 | 44700 | 44600 | 483 |
| 652 | 20240902 | 101300 | 7137039950 | 44600 | 44600 | 44650 | 44600 | 341 |
| 653 | 20240902 | 101200 | 7121826350 | 44600 | 44550 | 44600 | 44500 | 897 |
| 654 | 20240902 | 101100 | 7081848450 | 44550 | 44550 | 44550 | 44500 | 1099 |
| 655 | 20240902 | 101000 | 7032931550 | 44550 | 44550 | 44550 | 44500 | 599 |
| 656 | 20240902 | 100900 | 7006273000 | 44550 | 44550 | 44550 | 44500 | 631 |
| 657 | 20240902 | 100800 | 6978191100 | 44550 | 44550 | 44550 | 44500 | 348 |
| 658 | 20240902 | 100700 | 6962690550 | 44550 | 44650 | 44650 | 44500 | 519 |
| 659 | 20240902 | 100600 | 6939561750 | 44650 | 44650 | 44650 | 44550 | 513 |
| 660 | 20240902 | 100500 | 6916682650 | 44650 | 44650 | 44650 | 44600 | 206 |
| 661 | 20240902 | 100400 | 6907492250 | 44600 | 44700 | 44700 | 44600 | 588 |
| 662 | 20240902 | 100300 | 6881233550 | 44700 | 44700 | 44700 | 44650 | 257 |
| 663 | 20240902 | 100200 | 6869750900 | 44700 | 44550 | 44700 | 44550 | 337 |
| 664 | 20240902 | 100100 | 6854737100 | 44550 | 44550 | 44600 | 44500 | 2101 |
| 665 | 20240902 | 100000 | 6761194350 | 44550 | 44500 | 44550 | 44500 | 481 |
| 666 | 20240902 | 095900 | 6739768600 | 44500 | 44500 | 44500 | 44450 | 736 |
| 667 | 20240902 | 095800 | 6707020450 | 44500 | 44550 | 44550 | 44500 | 602 |
| 668 | 20240902 | 095700 | 6680231200 | 44550 | 44500 | 44550 | 44450 | 745 |
| 669 | 20240902 | 095600 | 6647062250 | 44500 | 44450 | 44500 | 44400 | 773 |
| 670 | 20240902 | 095500 | 6612716100 | 44450 | 44500 | 44550 | 44450 | 1679 |
| 671 | 20240902 | 095400 | 6538021800 | 44500 | 44550 | 44550 | 44450 | 1529 |
| 672 | 20240902 | 095300 | 6469993750 | 44550 | 44600 | 44600 | 44500 | 652 |
| 673 | 20240902 | 095200 | 6440950800 | 44500 | 44600 | 44600 | 44500 | 1564 |
| 674 | 20240902 | 095100 | 6371297200 | 44600 | 44550 | 44900 | 44500 | 1791 |
| 675 | 20240902 | 095000 | 6291485300 | 44550 | 44900 | 45100 | 44450 | 4633 |
| 676 | 20240902 | 094900 | 6084648850 | 44900 | 44950 | 44950 | 44850 | 2267 |
| 677 | 20240902 | 094800 | 5982845100 | 44950 | 44850 | 45000 | 44600 | 1690 |
| 678 | 20240902 | 094700 | 5907068150 | 44850 | 44450 | 44850 | 44450 | 857 |
| 679 | 20240902 | 094600 | 5868848400 | 44450 | 44400 | 44450 | 44350 | 1336 |
| 680 | 20240902 | 094500 | 5809539000 | 44400 | 44400 | 44450 | 44300 | 2665 |
| 681 | 20240902 | 094400 | 5691265250 | 44350 | 44450 | 44500 | 44300 | 2697 |
| 682 | 20240902 | 094300 | 5571592650 | 44400 | 44500 | 44550 | 44400 | 3262 |
| 683 | 20240902 | 094200 | 5426550500 | 44500 | 44450 | 44550 | 44450 | 1116 |
| 684 | 20240902 | 094100 | 5376905800 | 44450 | 44550 | 44550 | 44450 | 716 |
| 685 | 20240902 | 094000 | 5345047450 | 44500 | 44550 | 44550 | 44500 | 818 |
| 686 | 20240902 | 093900 | 5308637400 | 44550 | 44600 | 44600 | 44500 | 1272 |
| 687 | 20240902 | 093800 | 5251982800 | 44550 | 44600 | 44600 | 44500 | 1351 |
| 688 | 20240902 | 093700 | 5191788600 | 44550 | 44450 | 44550 | 44450 | 1275 |
| 689 | 20240902 | 093600 | 5135052500 | 44450 | 44450 | 44450 | 44350 | 696 |
| 690 | 20240902 | 093500 | 5104122050 | 44500 | 44500 | 44600 | 44300 | 4304 |
| 691 | 20240902 | 093400 | 4912824600 | 44500 | 44500 | 44550 | 44450 | 729 |
| 692 | 20240902 | 093300 | 4880390800 | 44450 | 44500 | 44550 | 44450 | 1555 |
| 693 | 20240902 | 093200 | 4811225550 | 44500 | 44550 | 44550 | 44450 | 2373 |
| 694 | 20240902 | 093100 | 4705636700 | 44550 | 44450 | 44550 | 44300 | 3916 |
| 695 | 20240902 | 093000 | 4531717100 | 44350 | 44400 | 44550 | 44350 | 2641 |
| 696 | 20240902 | 092900 | 4414401600 | 44500 | 44550 | 44550 | 44400 | 1631 |
| 697 | 20240902 | 092800 | 4341870350 | 44500 | 44600 | 44650 | 44500 | 2649 |
| 698 | 20240902 | 092700 | 4223839350 | 44650 | 44700 | 44700 | 44600 | 956 |
| 699 | 20240902 | 092600 | 4181157900 | 44650 | 44800 | 44800 | 44600 | 2237 |
| 700 | 20240902 | 092500 | 4081181100 | 44800 | 44850 | 44900 | 44750 | 1654 |
| 701 | 20240902 | 092400 | 4007043700 | 44850 | 44900 | 44950 | 44850 | 2083 |
| 702 | 20240902 | 092300 | 3913580850 | 45000 | 45150 | 45150 | 44950 | 2301 |
| 703 | 20240902 | 092200 | 3810033750 | 45150 | 45300 | 45300 | 45000 | 1565 |
| 704 | 20240902 | 092100 | 3739434850 | 45300 | 45300 | 45650 | 45200 | 1770 |
| 705 | 20240902 | 092000 | 3659137900 | 45250 | 45400 | 45450 | 45250 | 1995 |
| 706 | 20240902 | 091900 | 3568708850 | 45400 | 45450 | 45650 | 45400 | 1901 |
| 707 | 20240902 | 091800 | 3482178000 | 45450 | 45450 | 45500 | 45350 | 1456 |
| 708 | 20240902 | 091700 | 3416016300 | 45450 | 45500 | 45500 | 45300 | 1722 |
| 709 | 20240902 | 091600 | 3337800550 | 45450 | 45200 | 45450 | 45200 | 2144 |
| 710 | 20240902 | 091500 | 3240618100 | 45200 | 45000 | 45300 | 45000 | 2337 |
| 711 | 20240902 | 091400 | 3135064250 | 45000 | 44600 | 45100 | 44500 | 587 |
| 712 | 20240902 | 091300 | 3108803250 | 44600 | 44600 | 44950 | 44400 | 6436 |
| 713 | 20240902 | 091200 | 2821952750 | 44600 | 44700 | 44750 | 44600 | 1839 |
| 714 | 20240902 | 091100 | 2739842850 | 44700 | 45050 | 45050 | 44650 | 4439 |
| 715 | 20240902 | 091000 | 2540626300 | 45050 | 45100 | 45100 | 45050 | 1731 |
| 716 | 20240902 | 090900 | 2462634350 | 45100 | 45300 | 45450 | 45050 | 4651 |
| 717 | 20240902 | 090800 | 2252644850 | 45350 | 45600 | 45700 | 45300 | 2108 |
| 718 | 20240902 | 090700 | 2156815500 | 45650 | 45400 | 45700 | 45300 | 3885 |
| 719 | 20240902 | 090600 | 1980447400 | 45400 | 45150 | 45450 | 45100 | 3129 |
| 720 | 20240902 | 090500 | 1838830700 | 45100 | 44550 | 45150 | 44550 | 2552 |
| 721 | 20240902 | 090400 | 1724006450 | 44550 | 45050 | 45150 | 44500 | 4996 |
| 722 | 20240902 | 090300 | 1500018700 | 44800 | 44350 | 45150 | 44300 | 5738 |
| 723 | 20240902 | 090200 | 1243090600 | 44350 | 44400 | 44500 | 43500 | 12614 |
| 724 | 20240902 | 090100 | 686186500 | 44400 | 45300 | 45350 | 44250 | 7920 |
| 725 | 20240902 | 090000 | 331832200 | 45300 | 46300 | 46300 | 45250 | 6781 |