36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 200800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 3492 |
| 3 | 20240911 | 200700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20240911 | 200600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20240911 | 200500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20240911 | 200400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20240911 | 200300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20240911 | 200200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20240911 | 200100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20240911 | 200000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20240911 | 195900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20240911 | 195800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20240911 | 195700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20240911 | 195600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20240911 | 195500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20240911 | 195400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20240911 | 195300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20240911 | 195200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20240911 | 195100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20240911 | 195000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20240911 | 194900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20240911 | 194800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20240911 | 194700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20240911 | 194600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20240911 | 194500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20240911 | 194400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20240911 | 194300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20240911 | 194200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20240911 | 194100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20240911 | 194000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20240911 | 193900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20240911 | 193800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 3492 |
| 33 | 20240911 | 193700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20240911 | 193600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20240911 | 193500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20240911 | 193400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20240911 | 193300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20240911 | 193200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20240911 | 193100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20240911 | 193000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20240911 | 192900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20240911 | 192800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20240911 | 192700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20240911 | 192600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20240911 | 192500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20240911 | 192400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20240911 | 192300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20240911 | 192200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20240911 | 192100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20240911 | 192000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20240911 | 191900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20240911 | 191800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20240911 | 191700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20240911 | 191600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20240911 | 191500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20240911 | 191400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20240911 | 191300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20240911 | 191200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20240911 | 191100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20240911 | 191000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20240911 | 190900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20240911 | 190800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 3492 |
| 63 | 20240911 | 190700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20240911 | 190600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20240911 | 190500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20240911 | 190400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20240911 | 190300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20240911 | 190200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20240911 | 190100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20240911 | 190000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20240911 | 185900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20240911 | 185800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20240911 | 185700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20240911 | 185600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20240911 | 185500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20240911 | 185400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20240911 | 185300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20240911 | 185200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20240911 | 185100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20240911 | 185000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20240911 | 184900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20240911 | 184800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20240911 | 184700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20240911 | 184600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20240911 | 184500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20240911 | 184400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20240911 | 184300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20240911 | 184200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20240911 | 184100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20240911 | 184000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20240911 | 183900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20240911 | 183800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 3492 |
| 93 | 20240911 | 183700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20240911 | 183600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20240911 | 183500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20240911 | 183400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20240911 | 183300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20240911 | 183200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20240911 | 183100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20240911 | 183000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20240911 | 182900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20240911 | 182800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20240911 | 182700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20240911 | 182600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20240911 | 182500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20240911 | 182400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20240911 | 182300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20240911 | 182200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20240911 | 182100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20240911 | 182000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20240911 | 181900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20240911 | 181800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20240911 | 181700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20240911 | 181600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20240911 | 181500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20240911 | 181400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20240911 | 181300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20240911 | 181200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20240911 | 181100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20240911 | 181000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20240911 | 180900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20240911 | 180800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 3492 |
| 123 | 20240911 | 180700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20240911 | 180600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20240911 | 180500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20240911 | 180400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20240911 | 180300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20240911 | 180200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20240911 | 180100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20240911 | 180000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20240911 | 175900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20240911 | 175800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20240911 | 175700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20240911 | 175600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20240911 | 175500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20240911 | 175400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20240911 | 175300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20240911 | 175200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20240911 | 175100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20240911 | 175000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20240911 | 174900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20240911 | 174800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20240911 | 174700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20240911 | 174600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20240911 | 174500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20240911 | 174400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20240911 | 174300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20240911 | 174200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20240911 | 174100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20240911 | 174000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20240911 | 173900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20240911 | 173800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 3492 |
| 153 | 20240911 | 173700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20240911 | 173600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20240911 | 173500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20240911 | 173400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20240911 | 173300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20240911 | 173200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20240911 | 173100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20240911 | 173000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20240911 | 172900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20240911 | 172800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20240911 | 172700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20240911 | 172600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20240911 | 172500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20240911 | 172400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20240911 | 172300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20240911 | 172200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20240911 | 172100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20240911 | 172000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20240911 | 171900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20240911 | 171800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20240911 | 171700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20240911 | 171600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20240911 | 171500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20240911 | 171400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20240911 | 171300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20240911 | 171200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20240911 | 171100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20240911 | 171000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20240911 | 170900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20240911 | 170800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 3492 |
| 183 | 20240911 | 170700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20240911 | 170600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 185 | 20240911 | 170500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 186 | 20240911 | 170400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 187 | 20240911 | 170300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 188 | 20240911 | 170200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 189 | 20240911 | 170100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 190 | 20240911 | 170000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 191 | 20240911 | 165900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 192 | 20240911 | 165800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 193 | 20240911 | 165700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 194 | 20240911 | 165600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 195 | 20240911 | 165500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20240911 | 165400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20240911 | 165300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20240911 | 165200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20240911 | 165100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20240911 | 165000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20240911 | 164900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20240911 | 164800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20240911 | 164700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20240911 | 164600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20240911 | 164500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20240911 | 164400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20240911 | 164300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 208 | 20240911 | 164200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 209 | 20240911 | 164100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 210 | 20240911 | 164000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 211 | 20240911 | 163900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 212 | 20240911 | 163800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 3492 |
| 213 | 20240911 | 163700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 214 | 20240911 | 163600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 215 | 20240911 | 163500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 216 | 20240911 | 163400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 217 | 20240911 | 163300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 218 | 20240911 | 163200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 219 | 20240911 | 163100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 220 | 20240911 | 163000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 221 | 20240911 | 162900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 222 | 20240911 | 162800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 223 | 20240911 | 162700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 224 | 20240911 | 162600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 225 | 20240911 | 162500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 226 | 20240911 | 162400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 227 | 20240911 | 162300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 228 | 20240911 | 162200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 229 | 20240911 | 162100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 230 | 20240911 | 162000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 231 | 20240911 | 161900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 232 | 20240911 | 161800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 233 | 20240911 | 161700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 234 | 20240911 | 161600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 235 | 20240911 | 161500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 236 | 20240911 | 161400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 237 | 20240911 | 161300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 238 | 20240911 | 161200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 239 | 20240911 | 161100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 240 | 20240911 | 161000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 241 | 20240911 | 160900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 242 | 20240911 | 160800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 3492 |
| 243 | 20240911 | 160700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 244 | 20240911 | 160600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 245 | 20240911 | 160500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 246 | 20240911 | 160400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 247 | 20240911 | 160300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 248 | 20240911 | 160200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 249 | 20240911 | 160100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 250 | 20240911 | 160000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 251 | 20240911 | 155900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 252 | 20240911 | 155800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 253 | 20240911 | 155700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 254 | 20240911 | 155600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 255 | 20240911 | 155500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 256 | 20240911 | 155400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 257 | 20240911 | 155300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 258 | 20240911 | 155200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 259 | 20240911 | 155100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 260 | 20240911 | 155000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 261 | 20240911 | 154900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 262 | 20240911 | 154800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 263 | 20240911 | 154700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 264 | 20240911 | 154600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 265 | 20240911 | 154500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 266 | 20240911 | 154400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 267 | 20240911 | 154300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 268 | 20240911 | 154200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 269 | 20240911 | 154100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 270 | 20240911 | 154000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 271 | 20240911 | 153900 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 272 | 20240911 | 153800 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 3492 |
| 273 | 20240911 | 153700 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 274 | 20240911 | 153600 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 275 | 20240911 | 153500 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 276 | 20240911 | 153400 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 277 | 20240911 | 153300 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 278 | 20240911 | 153200 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 279 | 20240911 | 153100 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 280 | 20240911 | 153000 | 13722714800 | 46150 | 46150 | 46150 | 46150 | 3492 |
| 281 | 20240911 | 152900 | 13561559000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20240911 | 152800 | 13561559000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20240911 | 152700 | 13561559000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20240911 | 152600 | 13561559000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 285 | 20240911 | 152500 | 13561559000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20240911 | 152400 | 13561559000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20240911 | 152300 | 13561559000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20240911 | 152200 | 13561559000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20240911 | 152100 | 13561559000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 290 | 20240911 | 152000 | 13561559000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 291 | 20240911 | 151900 | 13561559000 | 46000 | 46150 | 46200 | 46000 | 1378 |
| 292 | 20240911 | 151800 | 13498048300 | 46200 | 46200 | 46250 | 46150 | 1385 |
| 293 | 20240911 | 151700 | 13434055500 | 46200 | 46200 | 46200 | 46150 | 520 |
| 294 | 20240911 | 151600 | 13410036050 | 46200 | 46100 | 46200 | 46050 | 691 |
| 295 | 20240911 | 151500 | 13378148750 | 46100 | 46200 | 46200 | 46050 | 637 |
| 296 | 20240911 | 151400 | 13348754550 | 46150 | 46200 | 46200 | 46050 | 930 |
| 297 | 20240911 | 151300 | 13305840450 | 46150 | 46150 | 46200 | 46100 | 618 |
| 298 | 20240911 | 151200 | 13277317650 | 46150 | 46150 | 46150 | 46050 | 670 |
| 299 | 20240911 | 151100 | 13246410300 | 46150 | 46150 | 46150 | 46050 | 763 |
| 300 | 20240911 | 151000 | 13211215500 | 46100 | 46000 | 46150 | 46000 | 870 |
| 301 | 20240911 | 150900 | 13171075400 | 46100 | 46050 | 46150 | 46000 | 848 |
| 302 | 20240911 | 150800 | 13132016500 | 46150 | 46100 | 46150 | 46000 | 579 |
| 303 | 20240911 | 150700 | 13105320650 | 46050 | 46150 | 46150 | 46000 | 869 |
| 304 | 20240911 | 150600 | 13065262350 | 46050 | 46050 | 46150 | 46050 | 616 |
| 305 | 20240911 | 150500 | 13036852900 | 46150 | 46150 | 46150 | 46050 | 748 |
| 306 | 20240911 | 150400 | 13002357350 | 46100 | 46150 | 46150 | 46100 | 808 |
| 307 | 20240911 | 150300 | 12965084150 | 46100 | 45900 | 46150 | 45850 | 2031 |
| 308 | 20240911 | 150200 | 12871633250 | 45850 | 45850 | 45850 | 45750 | 1012 |
| 309 | 20240911 | 150100 | 12825282750 | 45800 | 45850 | 45900 | 45800 | 303 |
| 310 | 20240911 | 150000 | 12811389450 | 45900 | 45950 | 46000 | 45850 | 759 |
| 311 | 20240911 | 145900 | 12776548650 | 46000 | 45950 | 46000 | 45950 | 271 |
| 312 | 20240911 | 145800 | 12764089500 | 46000 | 45950 | 46000 | 45900 | 131 |
| 313 | 20240911 | 145700 | 12758068200 | 45900 | 46000 | 46050 | 45900 | 832 |
| 314 | 20240911 | 145600 | 12719834500 | 46050 | 46000 | 46150 | 45950 | 1221 |
| 315 | 20240911 | 145500 | 12663604650 | 46000 | 46100 | 46100 | 46000 | 863 |
| 316 | 20240911 | 145400 | 12623858050 | 46050 | 46100 | 46100 | 46050 | 454 |
| 317 | 20240911 | 145300 | 12602932650 | 46100 | 46100 | 46100 | 45950 | 889 |
| 318 | 20240911 | 145200 | 12561973950 | 46050 | 45800 | 46050 | 45800 | 1706 |
| 319 | 20240911 | 145100 | 12483520200 | 45800 | 45700 | 45850 | 45700 | 303 |
| 320 | 20240911 | 145000 | 12469659950 | 45700 | 45600 | 45700 | 45600 | 232 |
| 321 | 20240911 | 144900 | 12459069250 | 45700 | 45750 | 45750 | 45600 | 542 |
| 322 | 20240911 | 144800 | 12434320100 | 45700 | 45800 | 45900 | 45700 | 366 |
| 323 | 20240911 | 144700 | 12417557800 | 45900 | 45700 | 45900 | 45650 | 333 |
| 324 | 20240911 | 144600 | 12402312700 | 45650 | 45800 | 45800 | 45600 | 1069 |
| 325 | 20240911 | 144500 | 12353472750 | 45800 | 45950 | 45950 | 45750 | 1396 |
| 326 | 20240911 | 144400 | 12289510400 | 45850 | 45900 | 45950 | 45850 | 299 |
| 327 | 20240911 | 144300 | 12275778950 | 45900 | 45950 | 46000 | 45900 | 376 |
| 328 | 20240911 | 144200 | 12258498250 | 46000 | 46000 | 46000 | 45800 | 1172 |
| 329 | 20240911 | 144100 | 12204696100 | 46100 | 45950 | 46100 | 45850 | 1028 |
| 330 | 20240911 | 144000 | 12157467650 | 45950 | 45950 | 46100 | 45850 | 1027 |
| 331 | 20240911 | 143900 | 12110285900 | 45950 | 46150 | 46250 | 45900 | 1459 |
| 332 | 20240911 | 143800 | 12043147950 | 46150 | 46600 | 46600 | 45850 | 5734 |
| 333 | 20240911 | 143700 | 11778740750 | 46600 | 46250 | 46700 | 46250 | 6422 |
| 334 | 20240911 | 143600 | 11480229300 | 46300 | 46200 | 46300 | 46200 | 1010 |
| 335 | 20240911 | 143500 | 11433540850 | 46200 | 46200 | 46250 | 46150 | 901 |
| 336 | 20240911 | 143400 | 11391919250 | 46200 | 46150 | 46300 | 46100 | 2018 |
| 337 | 20240911 | 143300 | 11298657650 | 46150 | 46050 | 46300 | 45950 | 1177 |
| 338 | 20240911 | 143200 | 11244368400 | 45950 | 45650 | 46050 | 45650 | 1106 |
| 339 | 20240911 | 143100 | 11193659350 | 45750 | 45700 | 45850 | 45700 | 940 |
| 340 | 20240911 | 143000 | 11150631600 | 45600 | 45700 | 45700 | 45600 | 653 |
| 341 | 20240911 | 142900 | 11120829750 | 45700 | 45600 | 45700 | 45500 | 938 |
| 342 | 20240911 | 142800 | 11078072050 | 45600 | 45200 | 45650 | 45200 | 1833 |
| 343 | 20240911 | 142700 | 10994625400 | 45200 | 45200 | 45300 | 45100 | 441 |
| 344 | 20240911 | 142600 | 10974688350 | 45100 | 45400 | 45400 | 45050 | 1113 |
| 345 | 20240911 | 142500 | 10924394800 | 45400 | 45300 | 45450 | 45300 | 329 |
| 346 | 20240911 | 142400 | 10909474350 | 45250 | 45400 | 45450 | 45150 | 1109 |
| 347 | 20240911 | 142300 | 10859363000 | 45450 | 45550 | 45600 | 45150 | 1445 |
| 348 | 20240911 | 142200 | 10793938250 | 45550 | 45700 | 45700 | 45500 | 924 |
| 349 | 20240911 | 142100 | 10751865700 | 45650 | 45550 | 45750 | 45500 | 452 |
| 350 | 20240911 | 142000 | 10731264650 | 45700 | 45850 | 45850 | 45500 | 1094 |
| 351 | 20240911 | 141900 | 10681355250 | 45850 | 46150 | 46150 | 45700 | 1701 |
| 352 | 20240911 | 141800 | 10603151200 | 46150 | 46450 | 46450 | 46150 | 1536 |
| 353 | 20240911 | 141700 | 10532053900 | 46350 | 46400 | 46500 | 46250 | 2071 |
| 354 | 20240911 | 141600 | 10435816800 | 46400 | 46300 | 46500 | 46250 | 2885 |
| 355 | 20240911 | 141500 | 10301918600 | 46350 | 46300 | 46400 | 46250 | 1232 |
| 356 | 20240911 | 141400 | 10244844100 | 46300 | 46350 | 46350 | 46200 | 1093 |
| 357 | 20240911 | 141300 | 10194234800 | 46350 | 46350 | 46400 | 46150 | 1393 |
| 358 | 20240911 | 141200 | 10129744350 | 46350 | 46350 | 46400 | 46200 | 2062 |
| 359 | 20240911 | 141100 | 10034206500 | 46350 | 46250 | 46350 | 46150 | 3850 |
| 360 | 20240911 | 141000 | 9856003450 | 46250 | 46050 | 46400 | 45950 | 2963 |
| 361 | 20240911 | 140900 | 9719266350 | 46050 | 46300 | 46350 | 45950 | 3827 |
| 362 | 20240911 | 140800 | 9543073700 | 46300 | 46300 | 46550 | 46050 | 6325 |
| 363 | 20240911 | 140700 | 9249671000 | 46300 | 45750 | 46500 | 45750 | 14693 |
| 364 | 20240911 | 140600 | 8572215000 | 45750 | 45850 | 45950 | 45700 | 3425 |
| 365 | 20240911 | 140500 | 8415085800 | 45850 | 45950 | 45950 | 45750 | 1792 |
| 366 | 20240911 | 140400 | 8332822150 | 45950 | 45800 | 45950 | 45800 | 2464 |
| 367 | 20240911 | 140300 | 8219814900 | 45800 | 45700 | 45800 | 45700 | 1347 |
| 368 | 20240911 | 140200 | 8158164600 | 45700 | 45800 | 45800 | 45700 | 571 |
| 369 | 20240911 | 140100 | 8132038950 | 45800 | 45800 | 45800 | 45600 | 741 |
| 370 | 20240911 | 140000 | 8098150750 | 45750 | 45550 | 45850 | 45550 | 2622 |
| 371 | 20240911 | 135900 | 7978307650 | 45500 | 45300 | 45500 | 45150 | 2868 |
| 372 | 20240911 | 135800 | 7847959200 | 45300 | 45400 | 45400 | 45100 | 757 |
| 373 | 20240911 | 135700 | 7813687900 | 45400 | 45400 | 45450 | 45350 | 283 |
| 374 | 20240911 | 135600 | 7800841850 | 45450 | 45300 | 45450 | 45300 | 379 |
| 375 | 20240911 | 135500 | 7783659150 | 45300 | 45450 | 45450 | 45300 | 846 |
| 376 | 20240911 | 135400 | 7745225800 | 45450 | 45450 | 45500 | 45450 | 61 |
| 377 | 20240911 | 135300 | 7742453000 | 45450 | 45200 | 45450 | 45150 | 1998 |
| 378 | 20240911 | 135200 | 7651861650 | 45150 | 45350 | 45350 | 45050 | 608 |
| 379 | 20240911 | 135100 | 7624376700 | 45350 | 45300 | 45350 | 45300 | 162 |
| 380 | 20240911 | 135000 | 7617035100 | 45350 | 45400 | 45500 | 45350 | 1519 |
| 381 | 20240911 | 134900 | 7548047600 | 45300 | 45300 | 45400 | 45300 | 177 |
| 382 | 20240911 | 134800 | 7540024700 | 45400 | 45350 | 45400 | 45350 | 442 |
| 383 | 20240911 | 134700 | 7519958950 | 45400 | 45450 | 45450 | 45250 | 614 |
| 384 | 20240911 | 134600 | 7492088000 | 45450 | 45250 | 45450 | 45250 | 861 |
| 385 | 20240911 | 134500 | 7453016100 | 45300 | 45150 | 45300 | 44950 | 578 |
| 386 | 20240911 | 134400 | 7426893500 | 45150 | 44950 | 45150 | 44900 | 923 |
| 387 | 20240911 | 134300 | 7385354350 | 44950 | 44800 | 45000 | 44750 | 442 |
| 388 | 20240911 | 134200 | 7365506300 | 44800 | 45050 | 45050 | 44600 | 1043 |
| 389 | 20240911 | 134100 | 7318755300 | 45050 | 45300 | 45300 | 45000 | 573 |
| 390 | 20240911 | 134000 | 7292940950 | 45300 | 45200 | 45400 | 45100 | 1147 |
| 391 | 20240911 | 133900 | 7241082750 | 45200 | 45300 | 45300 | 45200 | 1190 |
| 392 | 20240911 | 133800 | 7187241500 | 45350 | 45400 | 45500 | 45300 | 671 |
| 393 | 20240911 | 133700 | 7156776100 | 45500 | 45700 | 45750 | 45400 | 1481 |
| 394 | 20240911 | 133600 | 7089223350 | 45600 | 45600 | 45950 | 45500 | 5293 |
| 395 | 20240911 | 133500 | 6847043300 | 45650 | 45400 | 45750 | 45350 | 5851 |
| 396 | 20240911 | 133400 | 6580773250 | 45350 | 45200 | 45350 | 45200 | 2070 |
| 397 | 20240911 | 133300 | 6486990050 | 45200 | 45150 | 45200 | 45050 | 1702 |
| 398 | 20240911 | 133200 | 6410137850 | 45200 | 45150 | 45250 | 45050 | 821 |
| 399 | 20240911 | 133100 | 6373067200 | 45150 | 45350 | 45350 | 44900 | 2130 |
| 400 | 20240911 | 133000 | 6276944250 | 45350 | 45400 | 45450 | 44900 | 4519 |
| 401 | 20240911 | 132900 | 6072377650 | 45400 | 44700 | 45400 | 44700 | 10130 |
| 402 | 20240911 | 132800 | 5616466600 | 44850 | 44400 | 44850 | 44350 | 5419 |
| 403 | 20240911 | 132700 | 5374682100 | 44400 | 44250 | 44400 | 44250 | 1573 |
| 404 | 20240911 | 132600 | 5304926200 | 44250 | 44250 | 44300 | 44250 | 39 |
| 405 | 20240911 | 132500 | 5303200300 | 44250 | 44250 | 44300 | 44100 | 667 |
| 406 | 20240911 | 132400 | 5273674350 | 44250 | 44350 | 44350 | 44250 | 388 |
| 407 | 20240911 | 132300 | 5256481450 | 44350 | 44400 | 44400 | 44300 | 254 |
| 408 | 20240911 | 132200 | 5245210600 | 44400 | 44300 | 44400 | 44250 | 1317 |
| 409 | 20240911 | 132100 | 5186843150 | 44250 | 44300 | 44350 | 44250 | 1092 |
| 410 | 20240911 | 132000 | 5138450100 | 44350 | 44100 | 44350 | 44050 | 1897 |
| 411 | 20240911 | 131900 | 5054506300 | 44100 | 43900 | 44100 | 43850 | 1016 |
| 412 | 20240911 | 131800 | 5009789050 | 43900 | 43950 | 44050 | 43900 | 167 |
| 413 | 20240911 | 131700 | 5002448600 | 44050 | 43950 | 44050 | 43900 | 474 |
| 414 | 20240911 | 131600 | 4981594450 | 44000 | 43950 | 44050 | 43950 | 1260 |
| 415 | 20240911 | 131500 | 4926162800 | 44000 | 43650 | 44000 | 43650 | 1644 |
| 416 | 20240911 | 131400 | 4853989600 | 43550 | 43550 | 43550 | 43450 | 418 |
| 417 | 20240911 | 131300 | 4835797550 | 43550 | 43550 | 43550 | 43450 | 294 |
| 418 | 20240911 | 131200 | 4823011250 | 43550 | 43600 | 43600 | 43550 | 411 |
| 419 | 20240911 | 131100 | 4805104500 | 43700 | 43750 | 43750 | 43600 | 275 |
| 420 | 20240911 | 131000 | 4793086950 | 43700 | 43550 | 43700 | 43550 | 393 |
| 421 | 20240911 | 130900 | 4775939400 | 43550 | 43550 | 43550 | 43450 | 118 |
| 422 | 20240911 | 130800 | 4770804700 | 43550 | 43450 | 43600 | 43450 | 267 |
| 423 | 20240911 | 130700 | 4759186550 | 43450 | 43300 | 43450 | 43300 | 93 |
| 424 | 20240911 | 130600 | 4755151950 | 43450 | 43500 | 43500 | 43250 | 71 |
| 425 | 20240911 | 130500 | 4752079350 | 43550 | 43250 | 43650 | 43250 | 2150 |
| 426 | 20240911 | 130400 | 4658567150 | 43250 | 43250 | 43250 | 43200 | 64 |
| 427 | 20240911 | 130300 | 4655801350 | 43300 | 43250 | 43300 | 43150 | 1103 |
| 428 | 20240911 | 130200 | 4608137050 | 43300 | 43350 | 43350 | 43250 | 354 |
| 429 | 20240911 | 130100 | 4592810350 | 43350 | 43350 | 43350 | 43300 | 46 |
| 430 | 20240911 | 130000 | 4590816750 | 43350 | 43300 | 43400 | 43300 | 83 |
| 431 | 20240911 | 125900 | 4587221650 | 43400 | 43300 | 43450 | 43300 | 7 |
| 432 | 20240911 | 125800 | 4586917800 | 43450 | 43300 | 43450 | 43200 | 104 |
| 433 | 20240911 | 125700 | 4582416450 | 43200 | 43200 | 43200 | 43150 | 103 |
| 434 | 20240911 | 125600 | 4577969700 | 43150 | 43200 | 43200 | 43150 | 238 |
| 435 | 20240911 | 125500 | 4567697800 | 43200 | 43200 | 43200 | 43200 | 20 |
| 436 | 20240911 | 125400 | 4566833800 | 43200 | 43200 | 43200 | 43200 | 22 |
| 437 | 20240911 | 125300 | 4565883400 | 43250 | 43200 | 43300 | 43200 | 38 |
| 438 | 20240911 | 125200 | 4564241050 | 43200 | 43200 | 43200 | 43200 | 33 |
| 439 | 20240911 | 125100 | 4562815450 | 43200 | 43200 | 43200 | 43200 | 22 |
| 440 | 20240911 | 125000 | 4561865050 | 43200 | 43200 | 43200 | 43150 | 65 |
| 441 | 20240911 | 124900 | 4559057750 | 43250 | 43200 | 43300 | 43200 | 110 |
| 442 | 20240911 | 124800 | 4554303200 | 43200 | 43150 | 43200 | 43100 | 67 |
| 443 | 20240911 | 124700 | 4551414850 | 43150 | 43050 | 43150 | 43050 | 12 |
| 444 | 20240911 | 124600 | 4550897500 | 43100 | 43050 | 43100 | 43050 | 281 |
| 445 | 20240911 | 124500 | 4538796600 | 43100 | 43100 | 43100 | 43100 | 6 |
| 446 | 20240911 | 124400 | 4538538000 | 43100 | 43150 | 43150 | 43050 | 24 |
| 447 | 20240911 | 124300 | 4537503600 | 43150 | 43100 | 43150 | 43100 | 43 |
| 448 | 20240911 | 124200 | 4535650250 | 43150 | 43150 | 43150 | 43150 | 5 |
| 449 | 20240911 | 124100 | 4535434500 | 43150 | 43150 | 43200 | 43100 | 239 |
| 450 | 20240911 | 124000 | 4525129100 | 43150 | 43200 | 43200 | 43150 | 340 |
| 451 | 20240911 | 123900 | 4510455550 | 43200 | 43200 | 43200 | 43150 | 62 |
| 452 | 20240911 | 123800 | 4507779950 | 43200 | 43250 | 43300 | 43200 | 72 |
| 453 | 20240911 | 123700 | 4504667850 | 43250 | 43250 | 43250 | 43250 | 11 |
| 454 | 20240911 | 123600 | 4504192100 | 43250 | 43100 | 43250 | 43100 | 82 |
| 455 | 20240911 | 123500 | 4500654750 | 43150 | 43150 | 43200 | 43150 | 131 |
| 456 | 20240911 | 123400 | 4495001800 | 43250 | 43250 | 43250 | 43250 | 6 |
| 457 | 20240911 | 123300 | 4494742300 | 43250 | 43250 | 43250 | 43100 | 506 |
| 458 | 20240911 | 123200 | 4472931500 | 43250 | 43250 | 43300 | 43150 | 245 |
| 459 | 20240911 | 123100 | 4462350400 | 43200 | 43100 | 43200 | 43100 | 174 |
| 460 | 20240911 | 123000 | 4454846900 | 43100 | 43100 | 43100 | 43100 | 21 |
| 461 | 20240911 | 122900 | 4453941800 | 43050 | 43100 | 43100 | 43050 | 340 |
| 462 | 20240911 | 122800 | 4439304300 | 43100 | 43100 | 43100 | 43050 | 39 |
| 463 | 20240911 | 122700 | 4437623600 | 43050 | 43200 | 43200 | 43050 | 368 |
| 464 | 20240911 | 122600 | 4421769450 | 43200 | 43200 | 43200 | 43100 | 204 |
| 465 | 20240911 | 122500 | 4412969750 | 43200 | 43250 | 43250 | 43200 | 12 |
| 466 | 20240911 | 122400 | 4412451250 | 43250 | 43250 | 43250 | 43150 | 44 |
| 467 | 20240911 | 122300 | 4410551650 | 43250 | 43150 | 43300 | 43100 | 151 |
| 468 | 20240911 | 122200 | 4404033400 | 43200 | 43150 | 43200 | 43100 | 112 |
| 469 | 20240911 | 122100 | 4399202700 | 43150 | 43150 | 43150 | 43100 | 151 |
| 470 | 20240911 | 122000 | 4392689550 | 43100 | 43200 | 43200 | 43100 | 68 |
| 471 | 20240911 | 121900 | 4389756850 | 43200 | 43150 | 43200 | 43100 | 129 |
| 472 | 20240911 | 121800 | 4384189500 | 43150 | 43100 | 43150 | 43050 | 332 |
| 473 | 20240911 | 121700 | 4369880350 | 43150 | 43250 | 43250 | 43150 | 205 |
| 474 | 20240911 | 121600 | 4361032400 | 43250 | 43150 | 43250 | 43150 | 58 |
| 475 | 20240911 | 121500 | 4358526400 | 43150 | 43250 | 43300 | 43150 | 692 |
| 476 | 20240911 | 121400 | 4328641200 | 43350 | 43350 | 43350 | 43250 | 153 |
| 477 | 20240911 | 121300 | 4322017950 | 43350 | 43400 | 43400 | 43300 | 55 |
| 478 | 20240911 | 121200 | 4319634650 | 43350 | 43400 | 43400 | 43350 | 8 |
| 479 | 20240911 | 121100 | 4319287600 | 43400 | 43350 | 43550 | 43300 | 118 |
| 480 | 20240911 | 121000 | 4314170450 | 43550 | 43550 | 43550 | 43550 | 6 |
| 481 | 20240911 | 120900 | 4313909150 | 43550 | 43350 | 43550 | 43300 | 299 |
| 482 | 20240911 | 120800 | 4300949350 | 43300 | 43500 | 43500 | 43300 | 442 |
| 483 | 20240911 | 120700 | 4281805700 | 43350 | 43500 | 43500 | 43350 | 35 |
| 484 | 20240911 | 120600 | 4280284950 | 43550 | 43600 | 43600 | 43400 | 18 |
| 485 | 20240911 | 120500 | 4279502450 | 43600 | 43350 | 43600 | 43200 | 843 |
| 486 | 20240911 | 120400 | 4243039250 | 43400 | 43600 | 43600 | 43350 | 735 |
| 487 | 20240911 | 120300 | 4211146000 | 43600 | 43600 | 43600 | 43450 | 539 |
| 488 | 20240911 | 120200 | 4187713600 | 43600 | 43650 | 43650 | 43550 | 89 |
| 489 | 20240911 | 120100 | 4183833050 | 43700 | 43700 | 43700 | 43650 | 82 |
| 490 | 20240911 | 120000 | 4180253400 | 43700 | 43600 | 43700 | 43550 | 248 |
| 491 | 20240911 | 115900 | 4169435250 | 43600 | 43650 | 43650 | 43500 | 350 |
| 492 | 20240911 | 115800 | 4154182100 | 43750 | 43450 | 43750 | 43400 | 349 |
| 493 | 20240911 | 115700 | 4138983150 | 43450 | 43450 | 43500 | 43400 | 272 |
| 494 | 20240911 | 115600 | 4127164850 | 43450 | 43400 | 43450 | 43400 | 134 |
| 495 | 20240911 | 115500 | 4121349000 | 43400 | 43500 | 43500 | 43400 | 194 |
| 496 | 20240911 | 115400 | 4112922000 | 43500 | 43650 | 43650 | 43500 | 1597 |
| 497 | 20240911 | 115300 | 4043414400 | 43650 | 43600 | 43650 | 43550 | 139 |
| 498 | 20240911 | 115200 | 4037353750 | 43600 | 43650 | 43650 | 43600 | 98 |
| 499 | 20240911 | 115100 | 4033079500 | 43650 | 43650 | 43650 | 43650 | 147 |
| 500 | 20240911 | 115000 | 4026662950 | 43700 | 43750 | 43750 | 43650 | 128 |
| 501 | 20240911 | 114900 | 4021070400 | 43700 | 43750 | 43850 | 43700 | 94 |
| 502 | 20240911 | 114800 | 4016959950 | 43750 | 43750 | 43850 | 43700 | 101 |
| 503 | 20240911 | 114700 | 4012541300 | 43850 | 43750 | 43850 | 43750 | 427 |
| 504 | 20240911 | 114600 | 3993859450 | 43900 | 43950 | 43950 | 43750 | 242 |
| 505 | 20240911 | 114500 | 3983253500 | 43800 | 43800 | 43800 | 43800 | 83 |
| 506 | 20240911 | 114400 | 3979618100 | 43750 | 43800 | 43800 | 43750 | 28 |
| 507 | 20240911 | 114300 | 3978391800 | 43800 | 43800 | 43950 | 43800 | 211 |
| 508 | 20240911 | 114200 | 3969145200 | 43950 | 43800 | 43950 | 43800 | 477 |
| 509 | 20240911 | 114100 | 3948230750 | 43900 | 44000 | 44000 | 43800 | 787 |
| 510 | 20240911 | 114000 | 3913692200 | 43950 | 43950 | 44000 | 43950 | 357 |
| 511 | 20240911 | 113900 | 3898001900 | 43950 | 43900 | 43950 | 43900 | 185 |
| 512 | 20240911 | 113800 | 3889876400 | 43900 | 43800 | 43900 | 43800 | 149 |
| 513 | 20240911 | 113700 | 3883343600 | 43850 | 43850 | 43900 | 43850 | 60 |
| 514 | 20240911 | 113600 | 3880712450 | 43850 | 43850 | 43900 | 43850 | 40 |
| 515 | 20240911 | 113500 | 3878958300 | 43800 | 43800 | 43800 | 43750 | 136 |
| 516 | 20240911 | 113400 | 3873003800 | 43800 | 43850 | 43900 | 43800 | 64 |
| 517 | 20240911 | 113300 | 3870198300 | 43900 | 43850 | 43900 | 43850 | 47 |
| 518 | 20240911 | 113200 | 3868137250 | 43900 | 43800 | 43950 | 43750 | 314 |
| 519 | 20240911 | 113100 | 3854388950 | 43950 | 43950 | 43950 | 43850 | 116 |
| 520 | 20240911 | 113000 | 3849301250 | 43950 | 43950 | 43950 | 43900 | 308 |
| 521 | 20240911 | 112900 | 3835779350 | 43950 | 44100 | 44100 | 43900 | 351 |
| 522 | 20240911 | 112800 | 3820341000 | 44100 | 44050 | 44100 | 43950 | 1106 |
| 523 | 20240911 | 112700 | 3771594900 | 44050 | 44050 | 44100 | 44000 | 274 |
| 524 | 20240911 | 112600 | 3759525600 | 44000 | 43950 | 44050 | 43950 | 908 |
| 525 | 20240911 | 112500 | 3719587850 | 43950 | 43850 | 43950 | 43850 | 515 |
| 526 | 20240911 | 112400 | 3696975650 | 43850 | 43750 | 43850 | 43750 | 130 |
| 527 | 20240911 | 112300 | 3691285750 | 43700 | 43750 | 43750 | 43700 | 134 |
| 528 | 20240911 | 112200 | 3685426600 | 43750 | 43700 | 43850 | 43700 | 612 |
| 529 | 20240911 | 112100 | 3658647250 | 43700 | 43600 | 43700 | 43600 | 125 |
| 530 | 20240911 | 112000 | 3653185450 | 43600 | 43500 | 43600 | 43500 | 115 |
| 531 | 20240911 | 111900 | 3648175500 | 43550 | 43500 | 43550 | 43300 | 441 |
| 532 | 20240911 | 111800 | 3629028250 | 43500 | 43600 | 43600 | 43500 | 790 |
| 533 | 20240911 | 111700 | 3594645400 | 43600 | 43700 | 43700 | 43600 | 162 |
| 534 | 20240911 | 111600 | 3587579500 | 43650 | 43750 | 43750 | 43650 | 426 |
| 535 | 20240911 | 111500 | 3568963500 | 43800 | 43850 | 43850 | 43700 | 221 |
| 536 | 20240911 | 111400 | 3559298200 | 43850 | 43700 | 43850 | 43700 | 777 |
| 537 | 20240911 | 111300 | 3525318750 | 43750 | 43900 | 43950 | 43750 | 501 |
| 538 | 20240911 | 111200 | 3503368150 | 43900 | 44200 | 44200 | 43600 | 1209 |
| 539 | 20240911 | 111100 | 3450112550 | 44200 | 44050 | 44200 | 43750 | 1128 |
| 540 | 20240911 | 111000 | 3400542500 | 44050 | 44100 | 44200 | 44050 | 1515 |
| 541 | 20240911 | 110900 | 3333716550 | 44100 | 44400 | 44400 | 43750 | 2487 |
| 542 | 20240911 | 110800 | 3224251450 | 44200 | 43800 | 44750 | 43800 | 5315 |
| 543 | 20240911 | 110700 | 2988380150 | 43800 | 43650 | 43800 | 43500 | 1242 |
| 544 | 20240911 | 110600 | 2934145600 | 43650 | 43500 | 43700 | 43500 | 1723 |
| 545 | 20240911 | 110500 | 2858962800 | 43500 | 43200 | 43500 | 43200 | 1174 |
| 546 | 20240911 | 110400 | 2808067150 | 43200 | 43000 | 43200 | 43000 | 1067 |
| 547 | 20240911 | 110300 | 2761991900 | 43000 | 43100 | 43200 | 43000 | 265 |
| 548 | 20240911 | 110200 | 2750569250 | 43200 | 42950 | 43200 | 42950 | 397 |
| 549 | 20240911 | 110100 | 2733470650 | 42950 | 43000 | 43000 | 42950 | 9 |
| 550 | 20240911 | 110000 | 2733083750 | 42900 | 42950 | 43000 | 42900 | 106 |
| 551 | 20240911 | 105900 | 2728533300 | 42900 | 43000 | 43000 | 42900 | 66 |
| 552 | 20240911 | 105800 | 2725699100 | 42900 | 42950 | 42950 | 42900 | 121 |
| 553 | 20240911 | 105700 | 2720506600 | 42950 | 43050 | 43050 | 42950 | 446 |
| 554 | 20240911 | 105600 | 2701338600 | 43100 | 43100 | 43100 | 43000 | 281 |
| 555 | 20240911 | 105500 | 2689235100 | 43100 | 43000 | 43100 | 43000 | 92 |
| 556 | 20240911 | 105400 | 2685277600 | 43000 | 43100 | 43100 | 43000 | 73 |
| 557 | 20240911 | 105300 | 2682138000 | 43100 | 43100 | 43100 | 43000 | 23 |
| 558 | 20240911 | 105200 | 2681146800 | 43100 | 43100 | 43100 | 43000 | 10 |
| 559 | 20240911 | 105100 | 2680715900 | 43000 | 43050 | 43100 | 43000 | 223 |
| 560 | 20240911 | 105000 | 2671126550 | 42950 | 43050 | 43050 | 42950 | 70 |
| 561 | 20240911 | 104900 | 2668116450 | 43100 | 43100 | 43100 | 43100 | 7 |
| 562 | 20240911 | 104800 | 2667814750 | 42950 | 42950 | 42950 | 42900 | 258 |
| 563 | 20240911 | 104700 | 2656735700 | 42900 | 42950 | 42950 | 42900 | 64 |
| 564 | 20240911 | 104600 | 2653989850 | 42900 | 42900 | 42900 | 42900 | 100 |
| 565 | 20240911 | 104500 | 2649699850 | 42900 | 42900 | 42900 | 42900 | 105 |
| 566 | 20240911 | 104400 | 2645195350 | 42850 | 42850 | 42900 | 42850 | 338 |
| 567 | 20240911 | 104300 | 2630707350 | 42850 | 42900 | 42900 | 42850 | 13 |
| 568 | 20240911 | 104200 | 2630150200 | 42800 | 42750 | 42850 | 42750 | 159 |
| 569 | 20240911 | 104100 | 2623340250 | 42750 | 42750 | 42750 | 42750 | 196 |
| 570 | 20240911 | 104000 | 2614961250 | 42750 | 42750 | 42800 | 42750 | 304 |
| 571 | 20240911 | 103900 | 2601964750 | 42750 | 42850 | 42850 | 42750 | 1008 |
| 572 | 20240911 | 103800 | 2558820100 | 42850 | 42850 | 42850 | 42850 | 16 |
| 573 | 20240911 | 103700 | 2558134500 | 42850 | 42950 | 42950 | 42850 | 348 |
| 574 | 20240911 | 103600 | 2543210200 | 42950 | 42950 | 42950 | 42850 | 29 |
| 575 | 20240911 | 103500 | 2541964750 | 42950 | 42950 | 42950 | 42850 | 23 |
| 576 | 20240911 | 103400 | 2540977550 | 43000 | 42800 | 43000 | 42800 | 939 |
| 577 | 20240911 | 103300 | 2500788000 | 43000 | 42950 | 43000 | 42800 | 1467 |
| 578 | 20240911 | 103200 | 2437881850 | 43000 | 43000 | 43000 | 43000 | 1516 |
| 579 | 20240911 | 103100 | 2372693850 | 43050 | 43050 | 43050 | 43050 | 214 |
| 580 | 20240911 | 103000 | 2363481150 | 43050 | 43050 | 43050 | 43050 | 142 |
| 581 | 20240911 | 102900 | 2357368050 | 43100 | 43000 | 43100 | 43000 | 81 |
| 582 | 20240911 | 102800 | 2353883450 | 43000 | 43050 | 43050 | 43000 | 113 |
| 583 | 20240911 | 102700 | 2349024300 | 43050 | 43100 | 43100 | 43000 | 1787 |
| 584 | 20240911 | 102600 | 2272102200 | 43100 | 43200 | 43200 | 43000 | 928 |
| 585 | 20240911 | 102500 | 2232110750 | 43200 | 43200 | 43200 | 43200 | 3 |
| 586 | 20240911 | 102400 | 2231981150 | 43250 | 43250 | 43250 | 43250 | 1 |
| 587 | 20240911 | 102300 | 2231937900 | 43250 | 43250 | 43300 | 43050 | 887 |
| 588 | 20240911 | 102200 | 2193580550 | 43150 | 43100 | 43150 | 43100 | 156 |
| 589 | 20240911 | 102100 | 2186853550 | 43100 | 43100 | 43100 | 43050 | 380 |
| 590 | 20240911 | 102000 | 2170482250 | 43100 | 43150 | 43150 | 43100 | 484 |
| 591 | 20240911 | 101900 | 2149619750 | 43150 | 43250 | 43250 | 43150 | 102 |
| 592 | 20240911 | 101800 | 2145212400 | 43300 | 43300 | 43300 | 43250 | 330 |
| 593 | 20240911 | 101700 | 2130937450 | 43250 | 43400 | 43400 | 43250 | 243 |
| 594 | 20240911 | 101600 | 2120414200 | 43350 | 43550 | 43550 | 43350 | 413 |
| 595 | 20240911 | 101500 | 2102480450 | 43550 | 43600 | 43650 | 43550 | 14 |
| 596 | 20240911 | 101400 | 2101869750 | 43400 | 43350 | 43750 | 43350 | 3007 |
| 597 | 20240911 | 101300 | 1971366350 | 43300 | 43200 | 43300 | 43200 | 501 |
| 598 | 20240911 | 101200 | 1949700050 | 43150 | 43200 | 43200 | 43100 | 155 |
| 599 | 20240911 | 101100 | 1943012100 | 43300 | 43300 | 43300 | 43300 | 7 |
| 600 | 20240911 | 101000 | 1942709000 | 43150 | 43150 | 43150 | 43150 | 252 |
| 601 | 20240911 | 100900 | 1931835200 | 42950 | 43050 | 43100 | 42950 | 334 |
| 602 | 20240911 | 100800 | 1917464700 | 43050 | 43150 | 43150 | 43050 | 43 |
| 603 | 20240911 | 100700 | 1915613050 | 43150 | 42900 | 43150 | 42850 | 849 |
| 604 | 20240911 | 100600 | 1879145700 | 42900 | 42950 | 43000 | 42850 | 288 |
| 605 | 20240911 | 100500 | 1866789150 | 42950 | 43000 | 43100 | 42900 | 500 |
| 606 | 20240911 | 100400 | 1845297200 | 43000 | 43050 | 43050 | 43000 | 1239 |
| 607 | 20240911 | 100300 | 1792019450 | 43050 | 43200 | 43200 | 43000 | 1272 |
| 608 | 20240911 | 100200 | 1737238800 | 43200 | 43100 | 43300 | 43100 | 1124 |
| 609 | 20240911 | 100100 | 1688727600 | 43100 | 43150 | 43150 | 43050 | 1265 |
| 610 | 20240911 | 100000 | 1634190350 | 43150 | 43100 | 43350 | 43100 | 385 |
| 611 | 20240911 | 095900 | 1617576450 | 43100 | 43300 | 43300 | 43100 | 1640 |
| 612 | 20240911 | 095800 | 1546710800 | 43300 | 43300 | 43300 | 43300 | 179 |
| 613 | 20240911 | 095700 | 1538960100 | 43300 | 43300 | 43300 | 43250 | 863 |
| 614 | 20240911 | 095600 | 1501634350 | 43250 | 43300 | 43300 | 43250 | 185 |
| 615 | 20240911 | 095500 | 1493629100 | 43300 | 43300 | 43350 | 43250 | 309 |
| 616 | 20240911 | 095400 | 1480250150 | 43250 | 43500 | 43500 | 43250 | 3057 |
| 617 | 20240911 | 095300 | 1347758700 | 43500 | 43600 | 43600 | 43500 | 363 |
| 618 | 20240911 | 095200 | 1331956450 | 43550 | 43600 | 43600 | 43550 | 101 |
| 619 | 20240911 | 095100 | 1327555800 | 43700 | 43600 | 43800 | 43600 | 265 |
| 620 | 20240911 | 095000 | 1315982950 | 43600 | 43450 | 43800 | 43450 | 308 |
| 621 | 20240911 | 094900 | 1302565900 | 43400 | 43400 | 43400 | 43350 | 482 |
| 622 | 20240911 | 094800 | 1281660250 | 43350 | 43450 | 43450 | 43300 | 902 |
| 623 | 20240911 | 094700 | 1242563250 | 43500 | 43550 | 43550 | 43500 | 343 |
| 624 | 20240911 | 094600 | 1227634600 | 43600 | 43800 | 43800 | 43600 | 2466 |
| 625 | 20240911 | 094500 | 1119895000 | 43800 | 43800 | 43850 | 43800 | 120 |
| 626 | 20240911 | 094400 | 1114634800 | 43800 | 43800 | 43850 | 43800 | 246 |
| 627 | 20240911 | 094300 | 1103859900 | 43800 | 43800 | 43800 | 43800 | 90 |
| 628 | 20240911 | 094200 | 1099917900 | 43750 | 43800 | 43800 | 43750 | 87 |
| 629 | 20240911 | 094100 | 1096110050 | 43800 | 43900 | 43900 | 43750 | 681 |
| 630 | 20240911 | 094000 | 1066273850 | 43900 | 43950 | 44000 | 43850 | 764 |
| 631 | 20240911 | 093900 | 1032738250 | 43950 | 43900 | 43950 | 43900 | 154 |
| 632 | 20240911 | 093800 | 1025971850 | 43900 | 43950 | 43950 | 43900 | 442 |
| 633 | 20240911 | 093700 | 1006560750 | 43950 | 43750 | 44000 | 43700 | 244 |
| 634 | 20240911 | 093600 | 995859750 | 43850 | 43800 | 43850 | 43700 | 306 |
| 635 | 20240911 | 093500 | 982473050 | 43700 | 43850 | 43850 | 43700 | 1122 |
| 636 | 20240911 | 093400 | 933313650 | 43850 | 43900 | 44000 | 43850 | 432 |
| 637 | 20240911 | 093300 | 914354400 | 43900 | 43850 | 43900 | 43800 | 171 |
| 638 | 20240911 | 093200 | 906856650 | 43850 | 44100 | 44150 | 43850 | 1749 |
| 639 | 20240911 | 093100 | 829883400 | 44100 | 44200 | 44200 | 44050 | 869 |
| 640 | 20240911 | 093000 | 791529500 | 44250 | 44300 | 44400 | 44250 | 152 |
| 641 | 20240911 | 092900 | 784801550 | 44450 | 44300 | 44450 | 44250 | 445 |
| 642 | 20240911 | 092800 | 765098050 | 44300 | 44250 | 44300 | 44200 | 545 |
| 643 | 20240911 | 092700 | 740980950 | 44300 | 44300 | 44300 | 44250 | 69 |
| 644 | 20240911 | 092600 | 737924550 | 44250 | 44350 | 44350 | 44250 | 153 |
| 645 | 20240911 | 092500 | 731152650 | 44400 | 44250 | 44450 | 44250 | 227 |
| 646 | 20240911 | 092400 | 721078850 | 44250 | 44400 | 44400 | 44250 | 28 |
| 647 | 20240911 | 092300 | 719838200 | 44400 | 44250 | 44400 | 44250 | 110 |
| 648 | 20240911 | 092200 | 714968450 | 44250 | 44200 | 44350 | 44200 | 277 |
| 649 | 20240911 | 092100 | 702698500 | 44200 | 44400 | 44400 | 44200 | 366 |
| 650 | 20240911 | 092000 | 686508250 | 44350 | 44300 | 44350 | 44200 | 625 |
| 651 | 20240911 | 091900 | 658842550 | 44250 | 44350 | 44350 | 44250 | 210 |
| 652 | 20240911 | 091800 | 649537800 | 44350 | 44450 | 44450 | 44350 | 195 |
| 653 | 20240911 | 091700 | 640884550 | 44500 | 44450 | 44500 | 44300 | 473 |
| 654 | 20240911 | 091600 | 619878650 | 44450 | 44500 | 44500 | 44450 | 204 |
| 655 | 20240911 | 091500 | 610803100 | 44450 | 44400 | 44500 | 44350 | 705 |
| 656 | 20240911 | 091400 | 579447700 | 44400 | 44300 | 44450 | 44300 | 188 |
| 657 | 20240911 | 091300 | 571103000 | 44300 | 44200 | 44300 | 44200 | 522 |
| 658 | 20240911 | 091200 | 547996750 | 44200 | 44150 | 44250 | 44050 | 285 |
| 659 | 20240911 | 091100 | 535426400 | 44100 | 44250 | 44250 | 44000 | 53 |
| 660 | 20240911 | 091000 | 533089750 | 44300 | 44000 | 44300 | 43800 | 1078 |
| 661 | 20240911 | 090900 | 485608550 | 44000 | 44000 | 44050 | 43950 | 931 |
| 662 | 20240911 | 090800 | 444643900 | 44000 | 44350 | 44350 | 43750 | 3198 |
| 663 | 20240911 | 090700 | 303743450 | 44350 | 44350 | 44500 | 44300 | 332 |
| 664 | 20240911 | 090600 | 289016250 | 44400 | 44350 | 44400 | 44250 | 795 |
| 665 | 20240911 | 090500 | 253823900 | 44350 | 44600 | 44800 | 44300 | 1103 |
| 666 | 20240911 | 090400 | 204766150 | 44800 | 44650 | 44850 | 44600 | 380 |
| 667 | 20240911 | 090300 | 187789050 | 44650 | 44850 | 45000 | 44650 | 945 |
| 668 | 20240911 | 090200 | 145382700 | 44650 | 45000 | 45000 | 44500 | 1103 |
| 669 | 20240911 | 090100 | 95956300 | 45000 | 44200 | 45000 | 44200 | 757 |
| 670 | 20240911 | 090000 | 62233550 | 44200 | 44000 | 44850 | 44000 | 1412 |