32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 195500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 6768 |
| 3 | 20240905 | 195400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20240905 | 195300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20240905 | 195200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20240905 | 195100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20240905 | 195000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20240905 | 194900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20240905 | 194800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20240905 | 194700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20240905 | 194600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20240905 | 194500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20240905 | 194400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20240905 | 194300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20240905 | 194200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20240905 | 194100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20240905 | 194000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20240905 | 193900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20240905 | 193800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20240905 | 193700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20240905 | 193600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20240905 | 193500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20240905 | 193400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20240905 | 193300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20240905 | 193200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20240905 | 193100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20240905 | 193000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20240905 | 192900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20240905 | 192800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20240905 | 192700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20240905 | 192600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20240905 | 192500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 6768 |
| 33 | 20240905 | 192400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20240905 | 192300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20240905 | 192200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20240905 | 192100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20240905 | 192000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20240905 | 191900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20240905 | 191800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20240905 | 191700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20240905 | 191600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20240905 | 191500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20240905 | 191400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20240905 | 191300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20240905 | 191200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20240905 | 191100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20240905 | 191000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20240905 | 190900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20240905 | 190800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20240905 | 190700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20240905 | 190600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20240905 | 190500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20240905 | 190400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20240905 | 190300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20240905 | 190200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20240905 | 190100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20240905 | 190000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20240905 | 185900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20240905 | 185800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20240905 | 185700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20240905 | 185600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20240905 | 185500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 6768 |
| 63 | 20240905 | 185400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20240905 | 185300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20240905 | 185200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20240905 | 185100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20240905 | 185000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20240905 | 184900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20240905 | 184800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20240905 | 184700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20240905 | 184600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20240905 | 184500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20240905 | 184400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20240905 | 184300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20240905 | 184200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20240905 | 184100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20240905 | 184000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20240905 | 183900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20240905 | 183800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20240905 | 183700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20240905 | 183600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20240905 | 183500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20240905 | 183400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20240905 | 183300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20240905 | 183200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20240905 | 183100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20240905 | 183000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20240905 | 182900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20240905 | 182800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20240905 | 182700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20240905 | 182600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20240905 | 182500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 6768 |
| 93 | 20240905 | 182400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20240905 | 182300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20240905 | 182200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20240905 | 182100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20240905 | 182000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20240905 | 181900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20240905 | 181800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20240905 | 181700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20240905 | 181600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20240905 | 181500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20240905 | 181400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20240905 | 181300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20240905 | 181200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20240905 | 181100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20240905 | 181000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20240905 | 180900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20240905 | 180800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20240905 | 180700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20240905 | 180600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20240905 | 180500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20240905 | 180400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20240905 | 180300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20240905 | 180200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20240905 | 180100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20240905 | 180000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20240905 | 175900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20240905 | 175800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20240905 | 175700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20240905 | 175600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20240905 | 175500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 6768 |
| 123 | 20240905 | 175400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20240905 | 175300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20240905 | 175200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20240905 | 175100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20240905 | 175000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20240905 | 174900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20240905 | 174800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20240905 | 174700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20240905 | 174600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20240905 | 174500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20240905 | 174400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20240905 | 174300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20240905 | 174200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20240905 | 174100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20240905 | 174000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20240905 | 173900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20240905 | 173800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20240905 | 173700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20240905 | 173600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20240905 | 173500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20240905 | 173400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20240905 | 173300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20240905 | 173200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20240905 | 173100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20240905 | 173000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20240905 | 172900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20240905 | 172800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20240905 | 172700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20240905 | 172600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20240905 | 172500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 6768 |
| 153 | 20240905 | 172400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20240905 | 172300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20240905 | 172200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20240905 | 172100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20240905 | 172000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20240905 | 171900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20240905 | 171800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20240905 | 171700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20240905 | 171600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20240905 | 171500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20240905 | 171400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20240905 | 171300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20240905 | 171200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20240905 | 171100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20240905 | 171000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20240905 | 170900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20240905 | 170800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20240905 | 170700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20240905 | 170600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20240905 | 170500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20240905 | 170400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20240905 | 170300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20240905 | 170200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20240905 | 170100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20240905 | 170000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20240905 | 165900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20240905 | 165800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20240905 | 165700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20240905 | 165600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20240905 | 165500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 6768 |
| 183 | 20240905 | 165400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20240905 | 165300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20240905 | 165200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20240905 | 165100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20240905 | 165000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20240905 | 164900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20240905 | 164800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20240905 | 164700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20240905 | 164600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20240905 | 164500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20240905 | 164400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20240905 | 164300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20240905 | 164200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20240905 | 164100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20240905 | 164000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20240905 | 163900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20240905 | 163800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20240905 | 163700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20240905 | 163600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20240905 | 163500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20240905 | 163400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20240905 | 163300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20240905 | 163200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20240905 | 163100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20240905 | 163000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20240905 | 162900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20240905 | 162800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20240905 | 162700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20240905 | 162600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20240905 | 162500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 6768 |
| 213 | 20240905 | 162400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20240905 | 162300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20240905 | 162200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20240905 | 162100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20240905 | 162000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20240905 | 161900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20240905 | 161800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20240905 | 161700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20240905 | 161600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20240905 | 161500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20240905 | 161400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20240905 | 161300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20240905 | 161200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20240905 | 161100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20240905 | 161000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20240905 | 160900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20240905 | 160800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 230 | 20240905 | 160700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 231 | 20240905 | 160600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 232 | 20240905 | 160500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 233 | 20240905 | 160400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 234 | 20240905 | 160300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 235 | 20240905 | 160200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 236 | 20240905 | 160100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 237 | 20240905 | 160000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 238 | 20240905 | 155900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 239 | 20240905 | 155800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 240 | 20240905 | 155700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 241 | 20240905 | 155600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 242 | 20240905 | 155500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 6768 |
| 243 | 20240905 | 155400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 244 | 20240905 | 155300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 245 | 20240905 | 155200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 246 | 20240905 | 155100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 247 | 20240905 | 155000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 248 | 20240905 | 154900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 249 | 20240905 | 154800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 250 | 20240905 | 154700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 251 | 20240905 | 154600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 252 | 20240905 | 154500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 253 | 20240905 | 154400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 254 | 20240905 | 154300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 255 | 20240905 | 154200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 256 | 20240905 | 154100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 257 | 20240905 | 154000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 258 | 20240905 | 153900 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 259 | 20240905 | 153800 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 260 | 20240905 | 153700 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 261 | 20240905 | 153600 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 262 | 20240905 | 153500 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 263 | 20240905 | 153400 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 264 | 20240905 | 153300 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 265 | 20240905 | 153200 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 266 | 20240905 | 153100 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 267 | 20240905 | 153000 | 1362262635 | 3790 | 3790 | 3790 | 3790 | 6768 |
| 268 | 20240905 | 152900 | 1336611915 | 3790 | 3790 | 3790 | 3790 | 0 |
| 269 | 20240905 | 152800 | 1336611915 | 3790 | 3790 | 3790 | 3790 | 0 |
| 270 | 20240905 | 152700 | 1336611915 | 3790 | 3790 | 3790 | 3790 | 0 |
| 271 | 20240905 | 152600 | 1336611915 | 3790 | 3790 | 3790 | 3790 | 0 |
| 272 | 20240905 | 152500 | 1336611915 | 3790 | 3790 | 3790 | 3790 | 0 |
| 273 | 20240905 | 152400 | 1336611915 | 3790 | 3790 | 3790 | 3790 | 0 |
| 274 | 20240905 | 152300 | 1336611915 | 3790 | 3790 | 3790 | 3790 | 0 |
| 275 | 20240905 | 152200 | 1336611915 | 3790 | 3790 | 3790 | 3790 | 0 |
| 276 | 20240905 | 152100 | 1336611915 | 3790 | 3790 | 3790 | 3790 | 0 |
| 277 | 20240905 | 152000 | 1336611915 | 3790 | 3790 | 3790 | 3790 | 0 |
| 278 | 20240905 | 151900 | 1336611915 | 3790 | 3800 | 3800 | 3785 | 4458 |
| 279 | 20240905 | 151800 | 1319706770 | 3800 | 3795 | 3805 | 3795 | 1722 |
| 280 | 20240905 | 151700 | 1313159505 | 3795 | 3800 | 3800 | 3790 | 3645 |
| 281 | 20240905 | 151600 | 1299325885 | 3800 | 3800 | 3800 | 3795 | 1699 |
| 282 | 20240905 | 151500 | 1292871660 | 3800 | 3800 | 3800 | 3800 | 1121 |
| 283 | 20240905 | 151400 | 1288611860 | 3800 | 3800 | 3800 | 3795 | 3016 |
| 284 | 20240905 | 151300 | 1277153895 | 3800 | 3795 | 3800 | 3795 | 1520 |
| 285 | 20240905 | 151200 | 1271384840 | 3795 | 3805 | 3805 | 3795 | 3303 |
| 286 | 20240905 | 151100 | 1258833835 | 3805 | 3805 | 3805 | 3800 | 1547 |
| 287 | 20240905 | 151000 | 1252947640 | 3805 | 3795 | 3805 | 3795 | 5074 |
| 288 | 20240905 | 150900 | 1233659045 | 3795 | 3800 | 3800 | 3795 | 305 |
| 289 | 20240905 | 150800 | 1232501545 | 3795 | 3785 | 3810 | 3785 | 31109 |
| 290 | 20240905 | 150700 | 1114283610 | 3780 | 3790 | 3790 | 3780 | 5441 |
| 291 | 20240905 | 150600 | 1093673300 | 3790 | 3785 | 3790 | 3785 | 1060 |
| 292 | 20240905 | 150500 | 1089660860 | 3785 | 3780 | 3785 | 3780 | 2034 |
| 293 | 20240905 | 150400 | 1081971395 | 3780 | 3780 | 3780 | 3780 | 1000 |
| 294 | 20240905 | 150300 | 1078191395 | 3785 | 3785 | 3785 | 3780 | 2666 |
| 295 | 20240905 | 150200 | 1068108270 | 3790 | 3790 | 3790 | 3790 | 1197 |
| 296 | 20240905 | 150100 | 1063571640 | 3790 | 3785 | 3790 | 3785 | 1924 |
| 297 | 20240905 | 150000 | 1056282390 | 3780 | 3780 | 3785 | 3780 | 1383 |
| 298 | 20240905 | 145900 | 1051052645 | 3790 | 3780 | 3790 | 3780 | 3193 |
| 299 | 20240905 | 145800 | 1038956690 | 3780 | 3780 | 3785 | 3780 | 856 |
| 300 | 20240905 | 145700 | 1035718340 | 3785 | 3780 | 3790 | 3775 | 8216 |
| 301 | 20240905 | 145600 | 1004624620 | 3780 | 3775 | 3785 | 3775 | 1908 |
| 302 | 20240905 | 145500 | 997409705 | 3775 | 3765 | 3775 | 3765 | 3828 |
| 303 | 20240905 | 145400 | 982978360 | 3765 | 3750 | 3765 | 3750 | 1181 |
| 304 | 20240905 | 145300 | 978533495 | 3765 | 3750 | 3765 | 3750 | 1447 |
| 305 | 20240905 | 145200 | 973094695 | 3750 | 3740 | 3750 | 3740 | 7446 |
| 306 | 20240905 | 145100 | 945191810 | 3735 | 3735 | 3735 | 3735 | 0 |
| 307 | 20240905 | 145000 | 945191810 | 3735 | 3735 | 3735 | 3735 | 41 |
| 308 | 20240905 | 144900 | 945038675 | 3740 | 3740 | 3740 | 3740 | 0 |
| 309 | 20240905 | 144800 | 945038675 | 3740 | 3740 | 3740 | 3740 | 55 |
| 310 | 20240905 | 144700 | 944832975 | 3735 | 3735 | 3735 | 3735 | 100 |
| 311 | 20240905 | 144600 | 944459475 | 3735 | 3735 | 3735 | 3735 | 200 |
| 312 | 20240905 | 144500 | 943712475 | 3745 | 3745 | 3745 | 3745 | 0 |
| 313 | 20240905 | 144400 | 943712475 | 3745 | 3745 | 3745 | 3745 | 28 |
| 314 | 20240905 | 144300 | 943607615 | 3735 | 3735 | 3735 | 3735 | 544 |
| 315 | 20240905 | 144200 | 941575775 | 3735 | 3735 | 3735 | 3735 | 0 |
| 316 | 20240905 | 144100 | 941575775 | 3735 | 3735 | 3735 | 3735 | 40 |
| 317 | 20240905 | 144000 | 941426375 | 3735 | 3735 | 3735 | 3735 | 43 |
| 318 | 20240905 | 143900 | 941265770 | 3745 | 3750 | 3750 | 3745 | 35 |
| 319 | 20240905 | 143800 | 941134545 | 3750 | 3750 | 3750 | 3750 | 0 |
| 320 | 20240905 | 143700 | 941134545 | 3750 | 3750 | 3750 | 3750 | 25 |
| 321 | 20240905 | 143600 | 941040795 | 3730 | 3750 | 3750 | 3730 | 507 |
| 322 | 20240905 | 143500 | 939144190 | 3750 | 3750 | 3750 | 3750 | 1971 |
| 323 | 20240905 | 143400 | 931752940 | 3725 | 3735 | 3750 | 3725 | 1055 |
| 324 | 20240905 | 143300 | 927806270 | 3735 | 3735 | 3735 | 3725 | 2335 |
| 325 | 20240905 | 143200 | 919090165 | 3735 | 3735 | 3735 | 3735 | 8 |
| 326 | 20240905 | 143100 | 919060285 | 3725 | 3730 | 3730 | 3725 | 68 |
| 327 | 20240905 | 143000 | 918806650 | 3730 | 3730 | 3730 | 3730 | 667 |
| 328 | 20240905 | 142900 | 916318740 | 3730 | 3735 | 3735 | 3730 | 827 |
| 329 | 20240905 | 142800 | 913233520 | 3730 | 3730 | 3730 | 3730 | 851 |
| 330 | 20240905 | 142700 | 910059290 | 3735 | 3735 | 3735 | 3735 | 194 |
| 331 | 20240905 | 142600 | 909334700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 332 | 20240905 | 142500 | 909334700 | 3735 | 3735 | 3735 | 3735 | 130 |
| 333 | 20240905 | 142400 | 908849150 | 3735 | 3735 | 3735 | 3735 | 0 |
| 334 | 20240905 | 142300 | 908849150 | 3735 | 3735 | 3735 | 3735 | 0 |
| 335 | 20240905 | 142200 | 908849150 | 3735 | 3735 | 3735 | 3735 | 3947 |
| 336 | 20240905 | 142100 | 894107105 | 3735 | 3740 | 3740 | 3735 | 500 |
| 337 | 20240905 | 142000 | 892238575 | 3745 | 3745 | 3745 | 3745 | 0 |
| 338 | 20240905 | 141900 | 892238575 | 3745 | 3745 | 3745 | 3745 | 46 |
| 339 | 20240905 | 141800 | 892066305 | 3735 | 3735 | 3735 | 3735 | 422 |
| 340 | 20240905 | 141700 | 890490135 | 3735 | 3735 | 3735 | 3735 | 100 |
| 341 | 20240905 | 141600 | 890116635 | 3750 | 3750 | 3750 | 3750 | 1 |
| 342 | 20240905 | 141500 | 890112885 | 3750 | 3750 | 3750 | 3750 | 8 |
| 343 | 20240905 | 141400 | 890082885 | 3730 | 3745 | 3745 | 3730 | 1050 |
| 344 | 20240905 | 141300 | 886151385 | 3745 | 3730 | 3745 | 3730 | 1000 |
| 345 | 20240905 | 141200 | 882409665 | 3725 | 3725 | 3725 | 3725 | 3098 |
| 346 | 20240905 | 141100 | 870869615 | 3725 | 3725 | 3725 | 3725 | 90 |
| 347 | 20240905 | 141000 | 870534365 | 3725 | 3725 | 3725 | 3725 | 523 |
| 348 | 20240905 | 140900 | 868586190 | 3725 | 3725 | 3725 | 3725 | 278 |
| 349 | 20240905 | 140800 | 867550640 | 3730 | 3730 | 3730 | 3725 | 5863 |
| 350 | 20240905 | 140700 | 845681775 | 3735 | 3740 | 3740 | 3735 | 122 |
| 351 | 20240905 | 140600 | 845225605 | 3740 | 3740 | 3740 | 3740 | 100 |
| 352 | 20240905 | 140500 | 844851605 | 3740 | 3740 | 3740 | 3740 | 23 |
| 353 | 20240905 | 140400 | 844765585 | 3745 | 3745 | 3745 | 3745 | 0 |
| 354 | 20240905 | 140300 | 844765585 | 3745 | 3745 | 3745 | 3745 | 964 |
| 355 | 20240905 | 140200 | 841155405 | 3730 | 3730 | 3730 | 3730 | 0 |
| 356 | 20240905 | 140100 | 841155405 | 3730 | 3730 | 3730 | 3730 | 4 |
| 357 | 20240905 | 140000 | 841140485 | 3730 | 3730 | 3730 | 3730 | 268 |
| 358 | 20240905 | 135900 | 840140845 | 3730 | 3730 | 3730 | 3730 | 497 |
| 359 | 20240905 | 135800 | 838287035 | 3730 | 3730 | 3730 | 3730 | 0 |
| 360 | 20240905 | 135700 | 838287035 | 3730 | 3745 | 3745 | 3730 | 1903 |
| 361 | 20240905 | 135600 | 831187345 | 3745 | 3745 | 3745 | 3745 | 28 |
| 362 | 20240905 | 135500 | 831082485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 363 | 20240905 | 135400 | 831082485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 364 | 20240905 | 135300 | 831082485 | 3745 | 3745 | 3745 | 3745 | 13 |
| 365 | 20240905 | 135200 | 831033800 | 3745 | 3745 | 3745 | 3745 | 539 |
| 366 | 20240905 | 135100 | 829015245 | 3745 | 3710 | 3745 | 3710 | 3289 |
| 367 | 20240905 | 135000 | 816755340 | 3710 | 3715 | 3715 | 3710 | 1000 |
| 368 | 20240905 | 134900 | 813044795 | 3705 | 3715 | 3715 | 3705 | 3167 |
| 369 | 20240905 | 134800 | 801287845 | 3715 | 3730 | 3730 | 3705 | 12605 |
| 370 | 20240905 | 134700 | 754409620 | 3730 | 3740 | 3740 | 3730 | 4198 |
| 371 | 20240905 | 134600 | 738718600 | 3745 | 3750 | 3750 | 3745 | 3671 |
| 372 | 20240905 | 134500 | 724970525 | 3745 | 3745 | 3745 | 3745 | 10 |
| 373 | 20240905 | 134400 | 724933075 | 3745 | 3745 | 3745 | 3745 | 0 |
| 374 | 20240905 | 134300 | 724933075 | 3745 | 3745 | 3745 | 3745 | 149 |
| 375 | 20240905 | 134200 | 724375070 | 3740 | 3745 | 3745 | 3740 | 136 |
| 376 | 20240905 | 134100 | 723866425 | 3740 | 3745 | 3745 | 3740 | 1556 |
| 377 | 20240905 | 134000 | 718046205 | 3740 | 3740 | 3740 | 3740 | 110 |
| 378 | 20240905 | 133900 | 717634805 | 3740 | 3740 | 3740 | 3740 | 0 |
| 379 | 20240905 | 133800 | 717634805 | 3740 | 3740 | 3740 | 3740 | 270 |
| 380 | 20240905 | 133700 | 716625005 | 3745 | 3745 | 3745 | 3745 | 107 |
| 381 | 20240905 | 133600 | 716224290 | 3745 | 3750 | 3750 | 3745 | 31 |
| 382 | 20240905 | 133500 | 716108190 | 3740 | 3745 | 3750 | 3740 | 1400 |
| 383 | 20240905 | 133400 | 710863540 | 3745 | 3745 | 3745 | 3745 | 0 |
| 384 | 20240905 | 133300 | 710863540 | 3745 | 3745 | 3745 | 3745 | 5 |
| 385 | 20240905 | 133200 | 710844815 | 3745 | 3745 | 3745 | 3745 | 1 |
| 386 | 20240905 | 133100 | 710841070 | 3740 | 3740 | 3740 | 3740 | 28 |
| 387 | 20240905 | 133000 | 710736350 | 3745 | 3745 | 3745 | 3745 | 106 |
| 388 | 20240905 | 132900 | 710339380 | 3750 | 3750 | 3750 | 3750 | 0 |
| 389 | 20240905 | 132800 | 710339380 | 3750 | 3750 | 3750 | 3750 | 0 |
| 390 | 20240905 | 132700 | 710339380 | 3750 | 3750 | 3750 | 3750 | 61 |
| 391 | 20240905 | 132600 | 710110630 | 3740 | 3745 | 3745 | 3740 | 22 |
| 392 | 20240905 | 132500 | 710028245 | 3750 | 3750 | 3750 | 3750 | 230 |
| 393 | 20240905 | 132400 | 709165745 | 3750 | 3750 | 3750 | 3750 | 300 |
| 394 | 20240905 | 132300 | 708040745 | 3750 | 3750 | 3750 | 3750 | 500 |
| 395 | 20240905 | 132200 | 706165745 | 3750 | 3750 | 3755 | 3750 | 2006 |
| 396 | 20240905 | 132100 | 698638215 | 3750 | 3730 | 3755 | 3730 | 3453 |
| 397 | 20240905 | 132000 | 685692500 | 3730 | 3730 | 3730 | 3730 | 300 |
| 398 | 20240905 | 131900 | 684573500 | 3730 | 3735 | 3735 | 3730 | 500 |
| 399 | 20240905 | 131800 | 682708020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 400 | 20240905 | 131700 | 682708020 | 3730 | 3735 | 3735 | 3730 | 61 |
| 401 | 20240905 | 131600 | 682480365 | 3740 | 3740 | 3740 | 3740 | 0 |
| 402 | 20240905 | 131500 | 682480365 | 3740 | 3725 | 3740 | 3725 | 742 |
| 403 | 20240905 | 131400 | 679707260 | 3735 | 3725 | 3735 | 3725 | 402 |
| 404 | 20240905 | 131300 | 678208790 | 3735 | 3735 | 3735 | 3735 | 10 |
| 405 | 20240905 | 131200 | 678171440 | 3735 | 3735 | 3735 | 3735 | 0 |
| 406 | 20240905 | 131100 | 678171440 | 3735 | 3735 | 3735 | 3735 | 128 |
| 407 | 20240905 | 131000 | 677693360 | 3735 | 3735 | 3735 | 3735 | 0 |
| 408 | 20240905 | 130900 | 677693360 | 3735 | 3730 | 3735 | 3730 | 105 |
| 409 | 20240905 | 130800 | 677301200 | 3725 | 3730 | 3730 | 3725 | 400 |
| 410 | 20240905 | 130700 | 675809875 | 3730 | 3730 | 3730 | 3730 | 205 |
| 411 | 20240905 | 130600 | 675045225 | 3730 | 3730 | 3730 | 3725 | 1576 |
| 412 | 20240905 | 130500 | 669172420 | 3735 | 3730 | 3735 | 3730 | 13 |
| 413 | 20240905 | 130400 | 669123925 | 3735 | 3735 | 3735 | 3735 | 1 |
| 414 | 20240905 | 130300 | 669120190 | 3735 | 3730 | 3735 | 3730 | 109 |
| 415 | 20240905 | 130200 | 668713355 | 3735 | 3735 | 3735 | 3735 | 3 |
| 416 | 20240905 | 130100 | 668702150 | 3735 | 3735 | 3740 | 3735 | 171 |
| 417 | 20240905 | 130000 | 668062680 | 3740 | 3740 | 3740 | 3740 | 0 |
| 418 | 20240905 | 125900 | 668062680 | 3740 | 3740 | 3740 | 3740 | 0 |
| 419 | 20240905 | 125800 | 668062680 | 3740 | 3735 | 3740 | 3730 | 323 |
| 420 | 20240905 | 125700 | 666857200 | 3735 | 3740 | 3740 | 3735 | 83 |
| 421 | 20240905 | 125600 | 666547190 | 3740 | 3735 | 3740 | 3735 | 142 |
| 422 | 20240905 | 125500 | 666016665 | 3735 | 3740 | 3740 | 3735 | 241 |
| 423 | 20240905 | 125400 | 665116275 | 3740 | 3740 | 3740 | 3740 | 58 |
| 424 | 20240905 | 125300 | 664899355 | 3740 | 3740 | 3740 | 3735 | 13 |
| 425 | 20240905 | 125200 | 664850740 | 3740 | 3740 | 3740 | 3735 | 278 |
| 426 | 20240905 | 125100 | 663812400 | 3745 | 3740 | 3745 | 3735 | 19 |
| 427 | 20240905 | 125000 | 663741335 | 3745 | 3745 | 3745 | 3745 | 0 |
| 428 | 20240905 | 124900 | 663741335 | 3745 | 3745 | 3745 | 3745 | 33 |
| 429 | 20240905 | 124800 | 663617750 | 3745 | 3745 | 3745 | 3745 | 34 |
| 430 | 20240905 | 124700 | 663490420 | 3740 | 3740 | 3740 | 3740 | 202 |
| 431 | 20240905 | 124600 | 662734940 | 3750 | 3745 | 3750 | 3745 | 2025 |
| 432 | 20240905 | 124500 | 655150310 | 3750 | 3750 | 3750 | 3750 | 100 |
| 433 | 20240905 | 124400 | 654775310 | 3750 | 3750 | 3750 | 3750 | 0 |
| 434 | 20240905 | 124300 | 654775310 | 3750 | 3750 | 3750 | 3750 | 6 |
| 435 | 20240905 | 124200 | 654752810 | 3750 | 3750 | 3750 | 3745 | 108 |
| 436 | 20240905 | 124100 | 654347820 | 3750 | 3745 | 3750 | 3745 | 504 |
| 437 | 20240905 | 124000 | 652460335 | 3750 | 3750 | 3750 | 3750 | 0 |
| 438 | 20240905 | 123900 | 652460335 | 3750 | 3750 | 3750 | 3750 | 151 |
| 439 | 20240905 | 123800 | 651894085 | 3755 | 3755 | 3755 | 3755 | 0 |
| 440 | 20240905 | 123700 | 651894085 | 3755 | 3750 | 3755 | 3750 | 1339 |
| 441 | 20240905 | 123600 | 646872830 | 3755 | 3755 | 3755 | 3755 | 0 |
| 442 | 20240905 | 123500 | 646872830 | 3755 | 3745 | 3755 | 3745 | 115 |
| 443 | 20240905 | 123400 | 646441735 | 3745 | 3745 | 3745 | 3745 | 547 |
| 444 | 20240905 | 123300 | 644393220 | 3755 | 3740 | 3755 | 3740 | 105 |
| 445 | 20240905 | 123200 | 643999485 | 3750 | 3750 | 3750 | 3750 | 100 |
| 446 | 20240905 | 123100 | 643624485 | 3750 | 3750 | 3750 | 3750 | 0 |
| 447 | 20240905 | 123000 | 643624485 | 3750 | 3750 | 3750 | 3750 | 2500 |
| 448 | 20240905 | 122900 | 634249485 | 3750 | 3750 | 3750 | 3750 | 100 |
| 449 | 20240905 | 122800 | 633874485 | 3750 | 3750 | 3750 | 3750 | 0 |
| 450 | 20240905 | 122700 | 633874485 | 3750 | 3750 | 3750 | 3750 | 4 |
| 451 | 20240905 | 122600 | 633859485 | 3750 | 3750 | 3750 | 3750 | 0 |
| 452 | 20240905 | 122500 | 633859485 | 3750 | 3750 | 3750 | 3750 | 102 |
| 453 | 20240905 | 122400 | 633476985 | 3750 | 3750 | 3750 | 3750 | 0 |
| 454 | 20240905 | 122300 | 633476985 | 3750 | 3740 | 3750 | 3730 | 502 |
| 455 | 20240905 | 122200 | 631602255 | 3750 | 3750 | 3750 | 3750 | 0 |
| 456 | 20240905 | 122100 | 631602255 | 3750 | 3750 | 3750 | 3750 | 1 |
| 457 | 20240905 | 122000 | 631598505 | 3750 | 3745 | 3750 | 3745 | 1002 |
| 458 | 20240905 | 121900 | 627846010 | 3745 | 3740 | 3745 | 3740 | 4 |
| 459 | 20240905 | 121800 | 627831045 | 3745 | 3745 | 3745 | 3745 | 0 |
| 460 | 20240905 | 121700 | 627831045 | 3745 | 3745 | 3745 | 3745 | 10 |
| 461 | 20240905 | 121600 | 627793595 | 3745 | 3745 | 3745 | 3745 | 108 |
| 462 | 20240905 | 121500 | 627389135 | 3750 | 3750 | 3750 | 3750 | 0 |
| 463 | 20240905 | 121400 | 627389135 | 3750 | 3750 | 3750 | 3750 | 1096 |
| 464 | 20240905 | 121300 | 623279135 | 3750 | 3750 | 3750 | 3750 | 0 |
| 465 | 20240905 | 121200 | 623279135 | 3750 | 3745 | 3750 | 3745 | 159 |
| 466 | 20240905 | 121100 | 622683500 | 3745 | 3745 | 3745 | 3730 | 711 |
| 467 | 20240905 | 121000 | 620023145 | 3745 | 3740 | 3745 | 3740 | 501 |
| 468 | 20240905 | 120900 | 618149400 | 3745 | 3740 | 3745 | 3735 | 432 |
| 469 | 20240905 | 120800 | 616535865 | 3745 | 3745 | 3745 | 3745 | 0 |
| 470 | 20240905 | 120700 | 616535865 | 3745 | 3745 | 3745 | 3745 | 0 |
| 471 | 20240905 | 120600 | 616535865 | 3745 | 3745 | 3745 | 3745 | 0 |
| 472 | 20240905 | 120500 | 616535865 | 3745 | 3745 | 3745 | 3745 | 0 |
| 473 | 20240905 | 120400 | 616535865 | 3745 | 3745 | 3745 | 3745 | 2 |
| 474 | 20240905 | 120300 | 616528375 | 3745 | 3745 | 3745 | 3745 | 0 |
| 475 | 20240905 | 120200 | 616528375 | 3745 | 3745 | 3745 | 3745 | 0 |
| 476 | 20240905 | 120100 | 616528375 | 3745 | 3745 | 3745 | 3745 | 0 |
| 477 | 20240905 | 120000 | 616528375 | 3745 | 3745 | 3745 | 3745 | 1195 |
| 478 | 20240905 | 115900 | 612053100 | 3745 | 3745 | 3745 | 3745 | 0 |
| 479 | 20240905 | 115800 | 612053100 | 3745 | 3745 | 3745 | 3745 | 0 |
| 480 | 20240905 | 115700 | 612053100 | 3745 | 3745 | 3745 | 3745 | 100 |
| 481 | 20240905 | 115600 | 611678600 | 3745 | 3745 | 3745 | 3745 | 0 |
| 482 | 20240905 | 115500 | 611678600 | 3745 | 3745 | 3745 | 3745 | 10 |
| 483 | 20240905 | 115400 | 611641150 | 3745 | 3745 | 3745 | 3745 | 85 |
| 484 | 20240905 | 115300 | 611322825 | 3750 | 3750 | 3750 | 3750 | 0 |
| 485 | 20240905 | 115200 | 611322825 | 3750 | 3750 | 3750 | 3750 | 0 |
| 486 | 20240905 | 115100 | 611322825 | 3750 | 3735 | 3750 | 3735 | 57 |
| 487 | 20240905 | 115000 | 611109905 | 3750 | 3735 | 3750 | 3735 | 52 |
| 488 | 20240905 | 114900 | 610915655 | 3750 | 3750 | 3750 | 3750 | 0 |
| 489 | 20240905 | 114800 | 610915655 | 3750 | 3735 | 3750 | 3735 | 214 |
| 490 | 20240905 | 114700 | 610114330 | 3750 | 3730 | 3750 | 3730 | 5118 |
| 491 | 20240905 | 114600 | 590998985 | 3730 | 3735 | 3735 | 3730 | 10 |
| 492 | 20240905 | 114500 | 590961680 | 3735 | 3735 | 3735 | 3730 | 57 |
| 493 | 20240905 | 114400 | 590749060 | 3730 | 3730 | 3735 | 3730 | 33 |
| 494 | 20240905 | 114300 | 590625965 | 3735 | 3730 | 3735 | 3730 | 99 |
| 495 | 20240905 | 114200 | 590256690 | 3730 | 3735 | 3735 | 3730 | 1215 |
| 496 | 20240905 | 114100 | 585722240 | 3730 | 3730 | 3730 | 3730 | 276 |
| 497 | 20240905 | 114000 | 584692760 | 3745 | 3745 | 3745 | 3725 | 5002 |
| 498 | 20240905 | 113900 | 566053620 | 3735 | 3740 | 3745 | 3735 | 771 |
| 499 | 20240905 | 113800 | 563172965 | 3740 | 3740 | 3740 | 3740 | 300 |
| 500 | 20240905 | 113700 | 562050965 | 3745 | 3750 | 3750 | 3745 | 11 |
| 501 | 20240905 | 113600 | 562009765 | 3745 | 3750 | 3750 | 3745 | 937 |
| 502 | 20240905 | 113500 | 558496150 | 3755 | 3750 | 3755 | 3750 | 120 |
| 503 | 20240905 | 113400 | 558046095 | 3755 | 3750 | 3760 | 3750 | 268 |
| 504 | 20240905 | 113300 | 557040250 | 3755 | 3750 | 3755 | 3750 | 12 |
| 505 | 20240905 | 113200 | 556995245 | 3750 | 3750 | 3750 | 3745 | 316 |
| 506 | 20240905 | 113100 | 555810290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 507 | 20240905 | 113000 | 555810290 | 3760 | 3750 | 3760 | 3750 | 1581 |
| 508 | 20240905 | 112900 | 549878210 | 3750 | 3745 | 3750 | 3745 | 140 |
| 509 | 20240905 | 112800 | 549353255 | 3750 | 3745 | 3750 | 3745 | 100 |
| 510 | 20240905 | 112700 | 548978300 | 3750 | 3750 | 3750 | 3750 | 0 |
| 511 | 20240905 | 112600 | 548978300 | 3750 | 3735 | 3750 | 3735 | 3 |
| 512 | 20240905 | 112500 | 548967080 | 3750 | 3755 | 3755 | 3745 | 276 |
| 513 | 20240905 | 112400 | 547933095 | 3755 | 3745 | 3755 | 3745 | 82 |
| 514 | 20240905 | 112300 | 547625940 | 3750 | 3750 | 3750 | 3750 | 30 |
| 515 | 20240905 | 112200 | 547513440 | 3750 | 3750 | 3750 | 3750 | 96 |
| 516 | 20240905 | 112100 | 547153440 | 3755 | 3750 | 3755 | 3750 | 498 |
| 517 | 20240905 | 112000 | 545285935 | 3750 | 3735 | 3750 | 3735 | 1862 |
| 518 | 20240905 | 111900 | 538331350 | 3735 | 3735 | 3735 | 3730 | 190 |
| 519 | 20240905 | 111800 | 537622220 | 3735 | 3735 | 3735 | 3730 | 1163 |
| 520 | 20240905 | 111700 | 533282105 | 3740 | 3745 | 3745 | 3740 | 104 |
| 521 | 20240905 | 111600 | 532893015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 522 | 20240905 | 111500 | 532893015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 523 | 20240905 | 111400 | 532893015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 524 | 20240905 | 111300 | 532893015 | 3755 | 3755 | 3755 | 3755 | 20 |
| 525 | 20240905 | 111200 | 532817915 | 3755 | 3750 | 3755 | 3730 | 96 |
| 526 | 20240905 | 111100 | 532458785 | 3755 | 3755 | 3755 | 3755 | 0 |
| 527 | 20240905 | 111000 | 532458785 | 3755 | 3725 | 3755 | 3725 | 789 |
| 528 | 20240905 | 110900 | 529504975 | 3750 | 3730 | 3750 | 3725 | 1041 |
| 529 | 20240905 | 110800 | 525622375 | 3750 | 3755 | 3755 | 3730 | 3574 |
| 530 | 20240905 | 110700 | 512256855 | 3750 | 3745 | 3750 | 3745 | 1324 |
| 531 | 20240905 | 110600 | 507298335 | 3755 | 3750 | 3755 | 3745 | 3677 |
| 532 | 20240905 | 110500 | 493517420 | 3750 | 3755 | 3760 | 3750 | 3176 |
| 533 | 20240905 | 110400 | 481600355 | 3760 | 3760 | 3760 | 3755 | 1921 |
| 534 | 20240905 | 110300 | 474386595 | 3760 | 3760 | 3760 | 3760 | 250 |
| 535 | 20240905 | 110200 | 473446595 | 3760 | 3760 | 3760 | 3760 | 20 |
| 536 | 20240905 | 110100 | 473371395 | 3760 | 3760 | 3765 | 3760 | 616 |
| 537 | 20240905 | 110000 | 471055230 | 3765 | 3760 | 3765 | 3760 | 31 |
| 538 | 20240905 | 105900 | 470938665 | 3765 | 3765 | 3765 | 3765 | 0 |
| 539 | 20240905 | 105800 | 470938665 | 3765 | 3765 | 3765 | 3765 | 5 |
| 540 | 20240905 | 105700 | 470919840 | 3765 | 3760 | 3765 | 3760 | 262 |
| 541 | 20240905 | 105600 | 469934160 | 3765 | 3760 | 3765 | 3760 | 1471 |
| 542 | 20240905 | 105500 | 464401940 | 3765 | 3765 | 3770 | 3765 | 2584 |
| 543 | 20240905 | 105400 | 454673175 | 3770 | 3770 | 3770 | 3765 | 43 |
| 544 | 20240905 | 105300 | 454511070 | 3780 | 3770 | 3780 | 3770 | 13 |
| 545 | 20240905 | 105200 | 454462050 | 3780 | 3780 | 3780 | 3780 | 1 |
| 546 | 20240905 | 105100 | 454458270 | 3780 | 3770 | 3780 | 3770 | 1310 |
| 547 | 20240905 | 105000 | 449514550 | 3780 | 3775 | 3785 | 3770 | 4604 |
| 548 | 20240905 | 104900 | 432127815 | 3780 | 3780 | 3780 | 3780 | 14 |
| 549 | 20240905 | 104800 | 432074895 | 3780 | 3780 | 3780 | 3780 | 570 |
| 550 | 20240905 | 104700 | 429920295 | 3780 | 3780 | 3780 | 3780 | 8 |
| 551 | 20240905 | 104600 | 429890055 | 3780 | 3780 | 3780 | 3780 | 89 |
| 552 | 20240905 | 104500 | 429553635 | 3785 | 3785 | 3790 | 3780 | 285 |
| 553 | 20240905 | 104400 | 428474915 | 3790 | 3790 | 3790 | 3785 | 262 |
| 554 | 20240905 | 104300 | 427483230 | 3785 | 3785 | 3785 | 3780 | 663 |
| 555 | 20240905 | 104200 | 424973820 | 3780 | 3785 | 3785 | 3780 | 6299 |
| 556 | 20240905 | 104100 | 401135200 | 3785 | 3775 | 3785 | 3775 | 2433 |
| 557 | 20240905 | 104000 | 391949260 | 3775 | 3770 | 3775 | 3770 | 284 |
| 558 | 20240905 | 103900 | 390878575 | 3770 | 3770 | 3770 | 3770 | 14 |
| 559 | 20240905 | 103800 | 390825795 | 3765 | 3765 | 3765 | 3765 | 0 |
| 560 | 20240905 | 103700 | 390825795 | 3765 | 3765 | 3765 | 3765 | 3 |
| 561 | 20240905 | 103600 | 390814500 | 3770 | 3775 | 3775 | 3770 | 2 |
| 562 | 20240905 | 103500 | 390806955 | 3770 | 3765 | 3770 | 3765 | 390 |
| 563 | 20240905 | 103400 | 389338600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 564 | 20240905 | 103300 | 389338600 | 3770 | 3770 | 3770 | 3765 | 608 |
| 565 | 20240905 | 103200 | 387047490 | 3775 | 3775 | 3775 | 3770 | 771 |
| 566 | 20240905 | 103100 | 384138135 | 3770 | 3775 | 3775 | 3770 | 63 |
| 567 | 20240905 | 103000 | 383900525 | 3775 | 3765 | 3775 | 3765 | 345 |
| 568 | 20240905 | 102900 | 382601395 | 3765 | 3765 | 3765 | 3765 | 0 |
| 569 | 20240905 | 102800 | 382601395 | 3765 | 3765 | 3770 | 3765 | 60 |
| 570 | 20240905 | 102700 | 382375460 | 3765 | 3770 | 3770 | 3765 | 912 |
| 571 | 20240905 | 102600 | 378939265 | 3775 | 3775 | 3780 | 3775 | 970 |
| 572 | 20240905 | 102500 | 375277320 | 3775 | 3775 | 3775 | 3775 | 47 |
| 573 | 20240905 | 102400 | 375099895 | 3785 | 3775 | 3785 | 3775 | 136 |
| 574 | 20240905 | 102300 | 374585175 | 3785 | 3785 | 3785 | 3785 | 272 |
| 575 | 20240905 | 102200 | 373555655 | 3785 | 3785 | 3790 | 3775 | 38 |
| 576 | 20240905 | 102100 | 373412020 | 3785 | 3790 | 3790 | 3785 | 35 |
| 577 | 20240905 | 102000 | 373279375 | 3790 | 3775 | 3790 | 3775 | 271 |
| 578 | 20240905 | 101900 | 372254730 | 3780 | 3790 | 3790 | 3780 | 1772 |
| 579 | 20240905 | 101800 | 365553545 | 3790 | 3790 | 3790 | 3790 | 0 |
| 580 | 20240905 | 101700 | 365553545 | 3790 | 3785 | 3790 | 3785 | 2 |
| 581 | 20240905 | 101600 | 365545970 | 3795 | 3790 | 3795 | 3790 | 2 |
| 582 | 20240905 | 101500 | 365538385 | 3795 | 3790 | 3795 | 3790 | 4 |
| 583 | 20240905 | 101400 | 365523220 | 3795 | 3790 | 3795 | 3785 | 278 |
| 584 | 20240905 | 101300 | 364470095 | 3790 | 3790 | 3790 | 3790 | 112 |
| 585 | 20240905 | 101200 | 364045615 | 3790 | 3790 | 3790 | 3790 | 0 |
| 586 | 20240905 | 101100 | 364045615 | 3790 | 3790 | 3790 | 3790 | 1428 |
| 587 | 20240905 | 101000 | 358633495 | 3790 | 3780 | 3790 | 3780 | 111 |
| 588 | 20240905 | 100900 | 358213380 | 3785 | 3785 | 3785 | 3785 | 100 |
| 589 | 20240905 | 100800 | 357834880 | 3790 | 3785 | 3790 | 3775 | 515 |
| 590 | 20240905 | 100700 | 355887615 | 3790 | 3780 | 3790 | 3780 | 141 |
| 591 | 20240905 | 100600 | 355354355 | 3790 | 3795 | 3795 | 3785 | 375 |
| 592 | 20240905 | 100500 | 353934385 | 3790 | 3800 | 3800 | 3790 | 709 |
| 593 | 20240905 | 100400 | 351246125 | 3800 | 3790 | 3800 | 3790 | 432 |
| 594 | 20240905 | 100300 | 349605665 | 3790 | 3795 | 3795 | 3780 | 2553 |
| 595 | 20240905 | 100200 | 339926845 | 3800 | 3800 | 3800 | 3795 | 405 |
| 596 | 20240905 | 100100 | 338387890 | 3800 | 3800 | 3805 | 3800 | 1005 |
| 597 | 20240905 | 100000 | 334568850 | 3800 | 3790 | 3800 | 3790 | 915 |
| 598 | 20240905 | 095900 | 331098080 | 3790 | 3795 | 3800 | 3790 | 689 |
| 599 | 20240905 | 095800 | 328483835 | 3795 | 3805 | 3805 | 3785 | 4463 |
| 600 | 20240905 | 095700 | 311542640 | 3795 | 3795 | 3805 | 3795 | 6631 |
| 601 | 20240905 | 095600 | 286325400 | 3795 | 3790 | 3795 | 3785 | 5436 |
| 602 | 20240905 | 095500 | 265716355 | 3785 | 3785 | 3790 | 3785 | 1227 |
| 603 | 20240905 | 095400 | 261070910 | 3785 | 3785 | 3785 | 3785 | 2616 |
| 604 | 20240905 | 095300 | 251169350 | 3780 | 3770 | 3785 | 3770 | 3071 |
| 605 | 20240905 | 095200 | 239563600 | 3760 | 3760 | 3760 | 3760 | 101 |
| 606 | 20240905 | 095100 | 239183840 | 3770 | 3765 | 3775 | 3765 | 2349 |
| 607 | 20240905 | 095000 | 230321880 | 3765 | 3765 | 3770 | 3765 | 302 |
| 608 | 20240905 | 094900 | 229184650 | 3765 | 3765 | 3765 | 3765 | 13 |
| 609 | 20240905 | 094800 | 229135705 | 3765 | 3755 | 3765 | 3755 | 155 |
| 610 | 20240905 | 094700 | 228553600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 611 | 20240905 | 094600 | 228553600 | 3750 | 3750 | 3750 | 3750 | 21 |
| 612 | 20240905 | 094500 | 228474850 | 3750 | 3750 | 3750 | 3750 | 188 |
| 613 | 20240905 | 094400 | 227769850 | 3750 | 3750 | 3750 | 3750 | 5 |
| 614 | 20240905 | 094300 | 227751100 | 3750 | 3750 | 3750 | 3750 | 0 |
| 615 | 20240905 | 094200 | 227751100 | 3750 | 3765 | 3765 | 3750 | 1497 |
| 616 | 20240905 | 094100 | 222128220 | 3770 | 3765 | 3770 | 3765 | 1049 |
| 617 | 20240905 | 094000 | 218177775 | 3765 | 3760 | 3765 | 3760 | 804 |
| 618 | 20240905 | 093900 | 215154685 | 3765 | 3765 | 3765 | 3750 | 43 |
| 619 | 20240905 | 093800 | 214992805 | 3760 | 3750 | 3760 | 3750 | 940 |
| 620 | 20240905 | 093700 | 211461825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 621 | 20240905 | 093600 | 211461825 | 3745 | 3755 | 3755 | 3745 | 5121 |
| 622 | 20240905 | 093500 | 192273880 | 3750 | 3750 | 3750 | 3750 | 0 |
| 623 | 20240905 | 093400 | 192273880 | 3750 | 3755 | 3755 | 3750 | 65 |
| 624 | 20240905 | 093300 | 192029990 | 3755 | 3760 | 3760 | 3755 | 17 |
| 625 | 20240905 | 093200 | 191966120 | 3760 | 3750 | 3760 | 3750 | 501 |
| 626 | 20240905 | 093100 | 190085965 | 3750 | 3750 | 3750 | 3750 | 69 |
| 627 | 20240905 | 093000 | 189827215 | 3750 | 3750 | 3750 | 3750 | 212 |
| 628 | 20240905 | 092900 | 189032215 | 3745 | 3745 | 3745 | 3745 | 0 |
| 629 | 20240905 | 092800 | 189032215 | 3745 | 3755 | 3755 | 3745 | 4350 |
| 630 | 20240905 | 092700 | 172739745 | 3755 | 3760 | 3760 | 3750 | 3386 |
| 631 | 20240905 | 092600 | 160037200 | 3755 | 3755 | 3760 | 3755 | 1051 |
| 632 | 20240905 | 092500 | 156090690 | 3760 | 3760 | 3760 | 3760 | 1 |
| 633 | 20240905 | 092400 | 156086930 | 3760 | 3765 | 3765 | 3760 | 13 |
| 634 | 20240905 | 092300 | 156038040 | 3765 | 3755 | 3765 | 3755 | 371 |
| 635 | 20240905 | 092200 | 154644325 | 3755 | 3755 | 3755 | 3755 | 0 |
| 636 | 20240905 | 092100 | 154644325 | 3755 | 3760 | 3765 | 3755 | 4950 |
| 637 | 20240905 | 092000 | 136052200 | 3765 | 3760 | 3765 | 3760 | 6 |
| 638 | 20240905 | 091900 | 136029630 | 3760 | 3770 | 3770 | 3760 | 1738 |
| 639 | 20240905 | 091800 | 129482430 | 3760 | 3775 | 3780 | 3760 | 5025 |
| 640 | 20240905 | 091700 | 110543120 | 3775 | 3775 | 3775 | 3775 | 100 |
| 641 | 20240905 | 091600 | 110165620 | 3775 | 3775 | 3775 | 3775 | 1773 |
| 642 | 20240905 | 091500 | 103472545 | 3775 | 3775 | 3775 | 3770 | 17 |
| 643 | 20240905 | 091400 | 103408390 | 3765 | 3760 | 3770 | 3760 | 2336 |
| 644 | 20240905 | 091300 | 94613245 | 3760 | 3760 | 3765 | 3760 | 340 |
| 645 | 20240905 | 091200 | 93334840 | 3765 | 3770 | 3770 | 3765 | 875 |
| 646 | 20240905 | 091100 | 90040440 | 3765 | 3770 | 3770 | 3765 | 136 |
| 647 | 20240905 | 091000 | 89527740 | 3770 | 3770 | 3770 | 3770 | 2312 |
| 648 | 20240905 | 090900 | 80811500 | 3770 | 3770 | 3770 | 3770 | 131 |
| 649 | 20240905 | 090800 | 80317630 | 3755 | 3770 | 3770 | 3755 | 1522 |
| 650 | 20240905 | 090700 | 74587360 | 3770 | 3780 | 3790 | 3770 | 2148 |
| 651 | 20240905 | 090600 | 66472565 | 3785 | 3755 | 3785 | 3755 | 3025 |
| 652 | 20240905 | 090500 | 55052545 | 3755 | 3755 | 3755 | 3755 | 202 |
| 653 | 20240905 | 090400 | 54294035 | 3755 | 3755 | 3755 | 3750 | 1953 |
| 654 | 20240905 | 090300 | 46963760 | 3755 | 3755 | 3755 | 3755 | 529 |
| 655 | 20240905 | 090200 | 44977365 | 3750 | 3760 | 3765 | 3750 | 4377 |
| 656 | 20240905 | 090100 | 28529480 | 3765 | 3770 | 3780 | 3765 | 4449 |
| 657 | 20240905 | 090000 | 11733030 | 3775 | 3775 | 3780 | 3765 | 3110 |