33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 201800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 11414 |
| 3 | 20240903 | 201700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20240903 | 201600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20240903 | 201500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20240903 | 201400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20240903 | 201300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20240903 | 201200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20240903 | 201100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20240903 | 201000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20240903 | 200900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20240903 | 200800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20240903 | 200700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20240903 | 200600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20240903 | 200500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20240903 | 200400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20240903 | 200300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20240903 | 200200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20240903 | 200100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20240903 | 200000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20240903 | 195900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20240903 | 195800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20240903 | 195700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20240903 | 195600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20240903 | 195500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20240903 | 195400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20240903 | 195300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20240903 | 195200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20240903 | 195100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20240903 | 195000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20240903 | 194900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20240903 | 194800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 11414 |
| 33 | 20240903 | 194700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20240903 | 194600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20240903 | 194500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20240903 | 194400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20240903 | 194300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20240903 | 194200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20240903 | 194100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20240903 | 194000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20240903 | 193900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20240903 | 193800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20240903 | 193700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20240903 | 193600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20240903 | 193500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20240903 | 193400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20240903 | 193300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20240903 | 193200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20240903 | 193100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20240903 | 193000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20240903 | 192900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20240903 | 192800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20240903 | 192700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20240903 | 192600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20240903 | 192500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20240903 | 192400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20240903 | 192300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20240903 | 192200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20240903 | 192100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20240903 | 192000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20240903 | 191900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20240903 | 191800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 11414 |
| 63 | 20240903 | 191700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20240903 | 191600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20240903 | 191500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20240903 | 191400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20240903 | 191300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20240903 | 191200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20240903 | 191100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20240903 | 191000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20240903 | 190900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20240903 | 190800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20240903 | 190700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20240903 | 190600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20240903 | 190500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20240903 | 190400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20240903 | 190300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20240903 | 190200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20240903 | 190100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20240903 | 190000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20240903 | 185900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20240903 | 185800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20240903 | 185700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20240903 | 185600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20240903 | 185500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20240903 | 185400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20240903 | 185300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20240903 | 185200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20240903 | 185100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20240903 | 185000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20240903 | 184900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20240903 | 184800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 11414 |
| 93 | 20240903 | 184700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20240903 | 184600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20240903 | 184500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20240903 | 184400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20240903 | 184300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20240903 | 184200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20240903 | 184100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20240903 | 184000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20240903 | 183900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20240903 | 183800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20240903 | 183700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20240903 | 183600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20240903 | 183500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20240903 | 183400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20240903 | 183300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20240903 | 183200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20240903 | 183100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20240903 | 183000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20240903 | 182900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20240903 | 182800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20240903 | 182700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20240903 | 182600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20240903 | 182500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20240903 | 182400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20240903 | 182300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20240903 | 182200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20240903 | 182100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20240903 | 182000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20240903 | 181900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20240903 | 181800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 11414 |
| 123 | 20240903 | 181700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20240903 | 181600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20240903 | 181500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20240903 | 181400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20240903 | 181300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20240903 | 181200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20240903 | 181100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20240903 | 181000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20240903 | 180900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20240903 | 180800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20240903 | 180700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20240903 | 180600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20240903 | 180500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20240903 | 180400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20240903 | 180300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20240903 | 180200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20240903 | 180100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20240903 | 180000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20240903 | 175900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20240903 | 175800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20240903 | 175700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20240903 | 175600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20240903 | 175500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20240903 | 175400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20240903 | 175300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20240903 | 175200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20240903 | 175100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20240903 | 175000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20240903 | 174900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20240903 | 174800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 11414 |
| 153 | 20240903 | 174700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20240903 | 174600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20240903 | 174500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20240903 | 174400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20240903 | 174300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20240903 | 174200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20240903 | 174100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20240903 | 174000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20240903 | 173900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20240903 | 173800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20240903 | 173700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20240903 | 173600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20240903 | 173500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20240903 | 173400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20240903 | 173300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20240903 | 173200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20240903 | 173100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20240903 | 173000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20240903 | 172900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20240903 | 172800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20240903 | 172700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20240903 | 172600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20240903 | 172500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20240903 | 172400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20240903 | 172300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20240903 | 172200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20240903 | 172100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20240903 | 172000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20240903 | 171900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20240903 | 171800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 11414 |
| 183 | 20240903 | 171700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20240903 | 171600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20240903 | 171500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20240903 | 171400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20240903 | 171300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20240903 | 171200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20240903 | 171100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20240903 | 171000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20240903 | 170900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20240903 | 170800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20240903 | 170700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20240903 | 170600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20240903 | 170500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20240903 | 170400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20240903 | 170300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20240903 | 170200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 199 | 20240903 | 170100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 200 | 20240903 | 170000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20240903 | 165900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 202 | 20240903 | 165800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 203 | 20240903 | 165700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 204 | 20240903 | 165600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 205 | 20240903 | 165500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 206 | 20240903 | 165400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 207 | 20240903 | 165300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 208 | 20240903 | 165200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 209 | 20240903 | 165100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20240903 | 165000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 211 | 20240903 | 164900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20240903 | 164800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 11414 |
| 213 | 20240903 | 164700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20240903 | 164600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20240903 | 164500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20240903 | 164400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20240903 | 164300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20240903 | 164200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20240903 | 164100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 220 | 20240903 | 164000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20240903 | 163900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 222 | 20240903 | 163800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 223 | 20240903 | 163700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 224 | 20240903 | 163600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 225 | 20240903 | 163500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 226 | 20240903 | 163400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 227 | 20240903 | 163300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 228 | 20240903 | 163200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 229 | 20240903 | 163100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 230 | 20240903 | 163000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 231 | 20240903 | 162900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 232 | 20240903 | 162800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 233 | 20240903 | 162700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 234 | 20240903 | 162600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 235 | 20240903 | 162500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 236 | 20240903 | 162400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 237 | 20240903 | 162300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 238 | 20240903 | 162200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 239 | 20240903 | 162100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 240 | 20240903 | 162000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 241 | 20240903 | 161900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 242 | 20240903 | 161800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 11414 |
| 243 | 20240903 | 161700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 244 | 20240903 | 161600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 245 | 20240903 | 161500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 246 | 20240903 | 161400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 247 | 20240903 | 161300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 248 | 20240903 | 161200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 249 | 20240903 | 161100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 250 | 20240903 | 161000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 251 | 20240903 | 160900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 252 | 20240903 | 160800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 253 | 20240903 | 160700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 254 | 20240903 | 160600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 255 | 20240903 | 160500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 256 | 20240903 | 160400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 257 | 20240903 | 160300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 258 | 20240903 | 160200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 259 | 20240903 | 160100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 260 | 20240903 | 160000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 261 | 20240903 | 155900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 262 | 20240903 | 155800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 263 | 20240903 | 155700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 264 | 20240903 | 155600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 265 | 20240903 | 155500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 266 | 20240903 | 155400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 267 | 20240903 | 155300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 268 | 20240903 | 155200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 269 | 20240903 | 155100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 270 | 20240903 | 155000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 271 | 20240903 | 154900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 272 | 20240903 | 154800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 11414 |
| 273 | 20240903 | 154700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 274 | 20240903 | 154600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 275 | 20240903 | 154500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 276 | 20240903 | 154400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 277 | 20240903 | 154300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 278 | 20240903 | 154200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 279 | 20240903 | 154100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 280 | 20240903 | 154000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 281 | 20240903 | 153900 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 282 | 20240903 | 153800 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 283 | 20240903 | 153700 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 284 | 20240903 | 153600 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 285 | 20240903 | 153500 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 286 | 20240903 | 153400 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 287 | 20240903 | 153300 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 288 | 20240903 | 153200 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 289 | 20240903 | 153100 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 290 | 20240903 | 153000 | 2320351365 | 3860 | 3860 | 3860 | 3860 | 11414 |
| 291 | 20240903 | 152900 | 2276293325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 292 | 20240903 | 152800 | 2276293325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 293 | 20240903 | 152700 | 2276293325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 294 | 20240903 | 152600 | 2276293325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 295 | 20240903 | 152500 | 2276293325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 296 | 20240903 | 152400 | 2276293325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 297 | 20240903 | 152300 | 2276293325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 298 | 20240903 | 152200 | 2276293325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 299 | 20240903 | 152100 | 2276293325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 300 | 20240903 | 152000 | 2276293325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 301 | 20240903 | 151900 | 2276293325 | 3870 | 3885 | 3885 | 3865 | 2970 |
| 302 | 20240903 | 151800 | 2264785085 | 3895 | 3885 | 3895 | 3885 | 665 |
| 303 | 20240903 | 151700 | 2262199820 | 3870 | 3880 | 3880 | 3860 | 5296 |
| 304 | 20240903 | 151600 | 2241707165 | 3880 | 3895 | 3895 | 3880 | 28 |
| 305 | 20240903 | 151500 | 2241598510 | 3870 | 3885 | 3885 | 3870 | 248 |
| 306 | 20240903 | 151400 | 2240637030 | 3885 | 3895 | 3905 | 3880 | 1064 |
| 307 | 20240903 | 151300 | 2236496895 | 3900 | 3900 | 3900 | 3900 | 30 |
| 308 | 20240903 | 151200 | 2236379895 | 3900 | 3900 | 3900 | 3900 | 258 |
| 309 | 20240903 | 151100 | 2235373695 | 3895 | 3895 | 3895 | 3895 | 147 |
| 310 | 20240903 | 151000 | 2234801130 | 3875 | 3875 | 3875 | 3875 | 64 |
| 311 | 20240903 | 150900 | 2234553130 | 3900 | 3900 | 3900 | 3900 | 116 |
| 312 | 20240903 | 150800 | 2234100730 | 3900 | 3895 | 3900 | 3895 | 348 |
| 313 | 20240903 | 150700 | 2232745200 | 3895 | 3865 | 3895 | 3860 | 286 |
| 314 | 20240903 | 150600 | 2231641190 | 3855 | 3865 | 3865 | 3855 | 460 |
| 315 | 20240903 | 150500 | 2229867840 | 3870 | 3865 | 3870 | 3855 | 806 |
| 316 | 20240903 | 150400 | 2226756260 | 3870 | 3870 | 3870 | 3870 | 885 |
| 317 | 20240903 | 150300 | 2223331310 | 3870 | 3870 | 3870 | 3865 | 1268 |
| 318 | 20240903 | 150200 | 2218424200 | 3870 | 3875 | 3900 | 3860 | 1352 |
| 319 | 20240903 | 150100 | 2213195225 | 3875 | 3875 | 3895 | 3875 | 1190 |
| 320 | 20240903 | 150000 | 2208582740 | 3875 | 3895 | 3895 | 3875 | 4393 |
| 321 | 20240903 | 145900 | 2191518965 | 3895 | 3900 | 3900 | 3895 | 2344 |
| 322 | 20240903 | 145800 | 2182381320 | 3900 | 3895 | 3900 | 3890 | 3452 |
| 323 | 20240903 | 145700 | 2168935915 | 3895 | 3905 | 3905 | 3895 | 2599 |
| 324 | 20240903 | 145600 | 2158797180 | 3905 | 3905 | 3905 | 3905 | 7019 |
| 325 | 20240903 | 145500 | 2131387985 | 3905 | 3935 | 3935 | 3905 | 2928 |
| 326 | 20240903 | 145400 | 2119941820 | 3910 | 3910 | 3910 | 3910 | 29 |
| 327 | 20240903 | 145300 | 2119828430 | 3915 | 3915 | 3915 | 3910 | 734 |
| 328 | 20240903 | 145200 | 2116958325 | 3915 | 3915 | 3920 | 3915 | 362 |
| 329 | 20240903 | 145100 | 2115540845 | 3915 | 3910 | 3935 | 3910 | 1343 |
| 330 | 20240903 | 145000 | 2110278080 | 3910 | 3915 | 3915 | 3910 | 727 |
| 331 | 20240903 | 144900 | 2107431880 | 3915 | 3915 | 3915 | 3915 | 129 |
| 332 | 20240903 | 144800 | 2106926845 | 3915 | 3925 | 3925 | 3915 | 909 |
| 333 | 20240903 | 144700 | 2103367300 | 3925 | 3925 | 3925 | 3925 | 60 |
| 334 | 20240903 | 144600 | 2103131800 | 3925 | 3920 | 3925 | 3920 | 31 |
| 335 | 20240903 | 144500 | 2103010230 | 3910 | 3940 | 3940 | 3905 | 1692 |
| 336 | 20240903 | 144400 | 2096376205 | 3930 | 3935 | 3935 | 3930 | 280 |
| 337 | 20240903 | 144300 | 2095274805 | 3940 | 3945 | 3945 | 3940 | 1032 |
| 338 | 20240903 | 144200 | 2091206280 | 3945 | 3950 | 3950 | 3945 | 781 |
| 339 | 20240903 | 144100 | 2088122485 | 3945 | 3965 | 3965 | 3945 | 376 |
| 340 | 20240903 | 144000 | 2086638145 | 3965 | 3965 | 3965 | 3940 | 2658 |
| 341 | 20240903 | 143900 | 2076149965 | 3965 | 3945 | 3965 | 3940 | 2387 |
| 342 | 20240903 | 143800 | 2066712835 | 3945 | 3940 | 3945 | 3935 | 1020 |
| 343 | 20240903 | 143700 | 2062696195 | 3940 | 3945 | 3945 | 3940 | 603 |
| 344 | 20240903 | 143600 | 2060317455 | 3945 | 3945 | 3950 | 3945 | 568 |
| 345 | 20240903 | 143500 | 2058074695 | 3950 | 3945 | 3950 | 3940 | 320 |
| 346 | 20240903 | 143400 | 2056812195 | 3945 | 3950 | 3950 | 3945 | 813 |
| 347 | 20240903 | 143300 | 2053601440 | 3950 | 3950 | 3960 | 3950 | 5492 |
| 348 | 20240903 | 143200 | 2031908020 | 3950 | 3955 | 3955 | 3950 | 713 |
| 349 | 20240903 | 143100 | 2029090250 | 3955 | 3955 | 3960 | 3955 | 833 |
| 350 | 20240903 | 143000 | 2025794250 | 3950 | 3970 | 3970 | 3950 | 1773 |
| 351 | 20240903 | 142900 | 2018770050 | 3970 | 3980 | 3980 | 3970 | 2218 |
| 352 | 20240903 | 142800 | 2009963110 | 3980 | 3965 | 3980 | 3960 | 9647 |
| 353 | 20240903 | 142700 | 1971648500 | 3960 | 3940 | 3965 | 3925 | 3699 |
| 354 | 20240903 | 142600 | 1957025600 | 3940 | 3950 | 3950 | 3940 | 1026 |
| 355 | 20240903 | 142500 | 1952973060 | 3950 | 3915 | 3965 | 3915 | 4324 |
| 356 | 20240903 | 142400 | 1935925995 | 3915 | 3925 | 3925 | 3915 | 3132 |
| 357 | 20240903 | 142300 | 1923640795 | 3925 | 3930 | 3930 | 3925 | 402 |
| 358 | 20240903 | 142200 | 1922061015 | 3930 | 3930 | 3940 | 3930 | 1141 |
| 359 | 20240903 | 142100 | 1917576715 | 3930 | 3925 | 3945 | 3925 | 696 |
| 360 | 20240903 | 142000 | 1914842045 | 3930 | 3940 | 3955 | 3930 | 2174 |
| 361 | 20240903 | 141900 | 1906258340 | 3940 | 3945 | 3960 | 3940 | 4307 |
| 362 | 20240903 | 141800 | 1889234400 | 3940 | 3925 | 3940 | 3925 | 3870 |
| 363 | 20240903 | 141700 | 1874010630 | 3925 | 3920 | 3925 | 3920 | 1635 |
| 364 | 20240903 | 141600 | 1867594345 | 3920 | 3920 | 3920 | 3920 | 116 |
| 365 | 20240903 | 141500 | 1867139625 | 3910 | 3900 | 3920 | 3900 | 1251 |
| 366 | 20240903 | 141400 | 1862249870 | 3900 | 3900 | 3900 | 3900 | 137 |
| 367 | 20240903 | 141300 | 1861715570 | 3900 | 3900 | 3900 | 3900 | 255 |
| 368 | 20240903 | 141200 | 1860721070 | 3905 | 3905 | 3905 | 3905 | 20 |
| 369 | 20240903 | 141100 | 1860642970 | 3905 | 3900 | 3905 | 3900 | 20 |
| 370 | 20240903 | 141000 | 1860564960 | 3900 | 3900 | 3900 | 3900 | 803 |
| 371 | 20240903 | 140900 | 1857433260 | 3900 | 3890 | 3905 | 3890 | 183 |
| 372 | 20240903 | 140800 | 1856719620 | 3890 | 3890 | 3890 | 3890 | 6 |
| 373 | 20240903 | 140700 | 1856696280 | 3885 | 3885 | 3885 | 3885 | 250 |
| 374 | 20240903 | 140600 | 1855725030 | 3885 | 3885 | 3885 | 3885 | 1 |
| 375 | 20240903 | 140500 | 1855721145 | 3885 | 3885 | 3885 | 3885 | 620 |
| 376 | 20240903 | 140400 | 1853312445 | 3885 | 3910 | 3910 | 3885 | 212 |
| 377 | 20240903 | 140300 | 1852487550 | 3885 | 3910 | 3910 | 3885 | 5 |
| 378 | 20240903 | 140200 | 1852468100 | 3910 | 3900 | 3910 | 3900 | 178 |
| 379 | 20240903 | 140100 | 1851772140 | 3885 | 3885 | 3885 | 3885 | 37 |
| 380 | 20240903 | 140000 | 1851628395 | 3880 | 3885 | 3885 | 3880 | 547 |
| 381 | 20240903 | 135900 | 1849504185 | 3885 | 3900 | 3900 | 3885 | 172 |
| 382 | 20240903 | 135800 | 1848835650 | 3880 | 3890 | 3900 | 3880 | 1625 |
| 383 | 20240903 | 135700 | 1842519645 | 3890 | 3895 | 3895 | 3890 | 100 |
| 384 | 20240903 | 135600 | 1842130640 | 3890 | 3915 | 3915 | 3890 | 297 |
| 385 | 20240903 | 135500 | 1840973280 | 3900 | 3900 | 3900 | 3900 | 222 |
| 386 | 20240903 | 135400 | 1840107480 | 3900 | 3905 | 3905 | 3900 | 11 |
| 387 | 20240903 | 135300 | 1840064555 | 3900 | 3900 | 3900 | 3900 | 0 |
| 388 | 20240903 | 135200 | 1840064555 | 3900 | 3925 | 3925 | 3900 | 269 |
| 389 | 20240903 | 135100 | 1839014375 | 3925 | 3925 | 3925 | 3925 | 255 |
| 390 | 20240903 | 135000 | 1838013500 | 3920 | 3905 | 3920 | 3905 | 265 |
| 391 | 20240903 | 134900 | 1836978570 | 3905 | 3905 | 3905 | 3905 | 492 |
| 392 | 20240903 | 134800 | 1835057310 | 3905 | 3915 | 3915 | 3905 | 2021 |
| 393 | 20240903 | 134700 | 1827146980 | 3915 | 3915 | 3915 | 3915 | 1707 |
| 394 | 20240903 | 134600 | 1820464075 | 3915 | 3920 | 3925 | 3915 | 798 |
| 395 | 20240903 | 134500 | 1817339175 | 3920 | 3920 | 3920 | 3920 | 171 |
| 396 | 20240903 | 134400 | 1816668855 | 3930 | 3925 | 3930 | 3920 | 192 |
| 397 | 20240903 | 134300 | 1815915950 | 3920 | 3920 | 3920 | 3920 | 532 |
| 398 | 20240903 | 134200 | 1813830510 | 3915 | 3925 | 3930 | 3915 | 574 |
| 399 | 20240903 | 134100 | 1811577385 | 3925 | 3930 | 3940 | 3920 | 2280 |
| 400 | 20240903 | 134000 | 1802620340 | 3920 | 3945 | 3945 | 3920 | 701 |
| 401 | 20240903 | 133900 | 1799861070 | 3945 | 3965 | 3970 | 3945 | 10437 |
| 402 | 20240903 | 133800 | 1758605365 | 3950 | 3935 | 3970 | 3930 | 5138 |
| 403 | 20240903 | 133700 | 1738310690 | 3935 | 3880 | 3935 | 3880 | 3871 |
| 404 | 20240903 | 133600 | 1723126320 | 3900 | 3900 | 3905 | 3880 | 5108 |
| 405 | 20240903 | 133500 | 1703206805 | 3900 | 3910 | 3910 | 3885 | 158 |
| 406 | 20240903 | 133400 | 1702592790 | 3870 | 3885 | 3920 | 3870 | 6899 |
| 407 | 20240903 | 133300 | 1675694300 | 3885 | 3880 | 3885 | 3880 | 151 |
| 408 | 20240903 | 133200 | 1675108415 | 3885 | 3895 | 3900 | 3885 | 2633 |
| 409 | 20240903 | 133100 | 1664842420 | 3900 | 3850 | 3900 | 3850 | 5647 |
| 410 | 20240903 | 133000 | 1642960180 | 3850 | 3840 | 3855 | 3840 | 5966 |
| 411 | 20240903 | 132900 | 1620009005 | 3840 | 3830 | 3840 | 3820 | 1125 |
| 412 | 20240903 | 132800 | 1615706150 | 3830 | 3840 | 3840 | 3830 | 14 |
| 413 | 20240903 | 132700 | 1615652520 | 3820 | 3840 | 3840 | 3815 | 103 |
| 414 | 20240903 | 132600 | 1615259140 | 3840 | 3825 | 3845 | 3825 | 1777 |
| 415 | 20240903 | 132500 | 1608431240 | 3825 | 3805 | 3825 | 3805 | 2765 |
| 416 | 20240903 | 132400 | 1597882240 | 3815 | 3800 | 3815 | 3795 | 516 |
| 417 | 20240903 | 132300 | 1595920995 | 3815 | 3805 | 3815 | 3785 | 2653 |
| 418 | 20240903 | 132200 | 1585855875 | 3810 | 3825 | 3825 | 3800 | 6166 |
| 419 | 20240903 | 132100 | 1562384360 | 3820 | 3830 | 3830 | 3820 | 2341 |
| 420 | 20240903 | 132000 | 1553436770 | 3830 | 3830 | 3830 | 3825 | 2616 |
| 421 | 20240903 | 131900 | 1543424155 | 3840 | 3830 | 3840 | 3830 | 289 |
| 422 | 20240903 | 131800 | 1542317135 | 3845 | 3845 | 3845 | 3830 | 1254 |
| 423 | 20240903 | 131700 | 1537513005 | 3845 | 3845 | 3845 | 3835 | 154 |
| 424 | 20240903 | 131600 | 1536921390 | 3850 | 3830 | 3850 | 3830 | 1966 |
| 425 | 20240903 | 131500 | 1529391450 | 3830 | 3840 | 3850 | 3830 | 10478 |
| 426 | 20240903 | 131400 | 1489207840 | 3855 | 3860 | 3860 | 3835 | 610 |
| 427 | 20240903 | 131300 | 1486865520 | 3860 | 3840 | 3860 | 3840 | 1847 |
| 428 | 20240903 | 131200 | 1479773020 | 3865 | 3860 | 3865 | 3860 | 1167 |
| 429 | 20240903 | 131100 | 1475268395 | 3860 | 3855 | 3860 | 3840 | 783 |
| 430 | 20240903 | 131000 | 1472250540 | 3835 | 3860 | 3875 | 3835 | 7671 |
| 431 | 20240903 | 130900 | 1442732125 | 3875 | 3875 | 3875 | 3875 | 0 |
| 432 | 20240903 | 130800 | 1442732125 | 3875 | 3875 | 3875 | 3875 | 1 |
| 433 | 20240903 | 130700 | 1442728250 | 3875 | 3870 | 3875 | 3855 | 2337 |
| 434 | 20240903 | 130600 | 1433716150 | 3880 | 3865 | 3880 | 3865 | 2 |
| 435 | 20240903 | 130500 | 1433708405 | 3865 | 3865 | 3885 | 3865 | 3 |
| 436 | 20240903 | 130400 | 1433696790 | 3860 | 3885 | 3885 | 3860 | 10 |
| 437 | 20240903 | 130300 | 1433658150 | 3885 | 3885 | 3885 | 3860 | 1369 |
| 438 | 20240903 | 130200 | 1428367895 | 3890 | 3875 | 3890 | 3875 | 502 |
| 439 | 20240903 | 130100 | 1426418120 | 3885 | 3885 | 3885 | 3885 | 2 |
| 440 | 20240903 | 130000 | 1426410350 | 3885 | 3885 | 3885 | 3875 | 1205 |
| 441 | 20240903 | 125900 | 1421734335 | 3890 | 3890 | 3890 | 3890 | 1 |
| 442 | 20240903 | 125800 | 1421730445 | 3895 | 3890 | 3895 | 3890 | 8 |
| 443 | 20240903 | 125700 | 1421699315 | 3895 | 3895 | 3895 | 3890 | 163 |
| 444 | 20240903 | 125600 | 1421065235 | 3890 | 3890 | 3895 | 3885 | 46 |
| 445 | 20240903 | 125500 | 1420886460 | 3900 | 3890 | 3900 | 3890 | 4 |
| 446 | 20240903 | 125400 | 1420870890 | 3895 | 3890 | 3895 | 3890 | 593 |
| 447 | 20240903 | 125300 | 1418563620 | 3890 | 3895 | 3895 | 3890 | 37 |
| 448 | 20240903 | 125200 | 1418419675 | 3905 | 3905 | 3905 | 3905 | 0 |
| 449 | 20240903 | 125100 | 1418419675 | 3905 | 3885 | 3905 | 3885 | 16 |
| 450 | 20240903 | 125000 | 1418357240 | 3905 | 3900 | 3905 | 3900 | 895 |
| 451 | 20240903 | 124900 | 1414864210 | 3900 | 3900 | 3900 | 3900 | 111 |
| 452 | 20240903 | 124800 | 1414431310 | 3900 | 3895 | 3900 | 3895 | 477 |
| 453 | 20240903 | 124700 | 1412572395 | 3880 | 3895 | 3895 | 3880 | 1120 |
| 454 | 20240903 | 124600 | 1408222430 | 3895 | 3890 | 3900 | 3890 | 1002 |
| 455 | 20240903 | 124500 | 1404322135 | 3890 | 3885 | 3890 | 3880 | 1701 |
| 456 | 20240903 | 124400 | 1397712245 | 3885 | 3885 | 3885 | 3880 | 470 |
| 457 | 20240903 | 124300 | 1395887285 | 3885 | 3885 | 3885 | 3885 | 10 |
| 458 | 20240903 | 124200 | 1395848435 | 3885 | 3875 | 3885 | 3875 | 3 |
| 459 | 20240903 | 124100 | 1395836790 | 3885 | 3885 | 3885 | 3885 | 0 |
| 460 | 20240903 | 124000 | 1395836790 | 3885 | 3875 | 3885 | 3875 | 46 |
| 461 | 20240903 | 123900 | 1395658530 | 3885 | 3885 | 3885 | 3880 | 34 |
| 462 | 20240903 | 123800 | 1395526445 | 3885 | 3890 | 3890 | 3880 | 343 |
| 463 | 20240903 | 123700 | 1394192590 | 3890 | 3880 | 3890 | 3875 | 755 |
| 464 | 20240903 | 123600 | 1391263315 | 3875 | 3875 | 3875 | 3875 | 683 |
| 465 | 20240903 | 123500 | 1388616690 | 3875 | 3860 | 3875 | 3855 | 2200 |
| 466 | 20240903 | 123400 | 1380135415 | 3865 | 3875 | 3875 | 3855 | 12650 |
| 467 | 20240903 | 123300 | 1331294940 | 3875 | 3880 | 3880 | 3875 | 1192 |
| 468 | 20240903 | 123200 | 1326671270 | 3885 | 3890 | 3890 | 3885 | 816 |
| 469 | 20240903 | 123100 | 1323497655 | 3890 | 3880 | 3890 | 3880 | 793 |
| 470 | 20240903 | 123000 | 1320417605 | 3880 | 3885 | 3885 | 3880 | 387 |
| 471 | 20240903 | 122900 | 1318915360 | 3885 | 3890 | 3890 | 3885 | 16 |
| 472 | 20240903 | 122800 | 1318853195 | 3885 | 3885 | 3885 | 3885 | 505 |
| 473 | 20240903 | 122700 | 1316891270 | 3885 | 3890 | 3890 | 3880 | 303 |
| 474 | 20240903 | 122600 | 1315714405 | 3890 | 3890 | 3895 | 3865 | 5746 |
| 475 | 20240903 | 122500 | 1293461840 | 3890 | 3890 | 3905 | 3890 | 305 |
| 476 | 20240903 | 122400 | 1292272390 | 3900 | 3910 | 3910 | 3900 | 520 |
| 477 | 20240903 | 122300 | 1290239290 | 3910 | 3875 | 3910 | 3875 | 1110 |
| 478 | 20240903 | 122200 | 1285905785 | 3875 | 3920 | 3920 | 3875 | 9150 |
| 479 | 20240903 | 122100 | 1250393415 | 3895 | 3905 | 3905 | 3895 | 1533 |
| 480 | 20240903 | 122000 | 1244414375 | 3900 | 3905 | 3905 | 3900 | 160 |
| 481 | 20240903 | 121900 | 1243790055 | 3930 | 3930 | 3930 | 3930 | 322 |
| 482 | 20240903 | 121800 | 1242524595 | 3930 | 3930 | 3930 | 3900 | 2949 |
| 483 | 20240903 | 121700 | 1230997820 | 3930 | 3935 | 3935 | 3930 | 153 |
| 484 | 20240903 | 121600 | 1230395770 | 3935 | 3940 | 3940 | 3935 | 53 |
| 485 | 20240903 | 121500 | 1230186960 | 3945 | 3925 | 3945 | 3925 | 2070 |
| 486 | 20240903 | 121400 | 1222041475 | 3925 | 3920 | 3925 | 3910 | 668 |
| 487 | 20240903 | 121300 | 1219423875 | 3920 | 3915 | 3920 | 3915 | 90 |
| 488 | 20240903 | 121200 | 1219071520 | 3910 | 3910 | 3910 | 3910 | 1110 |
| 489 | 20240903 | 121100 | 1214731420 | 3915 | 3930 | 3930 | 3915 | 1175 |
| 490 | 20240903 | 121000 | 1210129000 | 3935 | 3930 | 3935 | 3930 | 671 |
| 491 | 20240903 | 120900 | 1207491845 | 3930 | 3930 | 3930 | 3930 | 3 |
| 492 | 20240903 | 120800 | 1207480055 | 3930 | 3930 | 3930 | 3915 | 2009 |
| 493 | 20240903 | 120700 | 1199610785 | 3930 | 3930 | 3930 | 3930 | 34 |
| 494 | 20240903 | 120600 | 1199477165 | 3930 | 3930 | 3930 | 3930 | 22 |
| 495 | 20240903 | 120500 | 1199390705 | 3930 | 3930 | 3930 | 3930 | 16 |
| 496 | 20240903 | 120400 | 1199327825 | 3930 | 3920 | 3930 | 3920 | 3225 |
| 497 | 20240903 | 120300 | 1186678815 | 3920 | 3920 | 3920 | 3920 | 33 |
| 498 | 20240903 | 120200 | 1186549455 | 3920 | 3920 | 3920 | 3920 | 518 |
| 499 | 20240903 | 120100 | 1184518895 | 3920 | 3915 | 3920 | 3915 | 96 |
| 500 | 20240903 | 120000 | 1184142890 | 3920 | 3920 | 3920 | 3920 | 1 |
| 501 | 20240903 | 115900 | 1184138970 | 3920 | 3920 | 3920 | 3920 | 0 |
| 502 | 20240903 | 115800 | 1184138970 | 3920 | 3920 | 3920 | 3920 | 4 |
| 503 | 20240903 | 115700 | 1184123290 | 3920 | 3930 | 3930 | 3915 | 72 |
| 504 | 20240903 | 115600 | 1183841130 | 3915 | 3920 | 3920 | 3915 | 295 |
| 505 | 20240903 | 115500 | 1182685490 | 3920 | 3920 | 3920 | 3920 | 1 |
| 506 | 20240903 | 115400 | 1182681570 | 3930 | 3930 | 3930 | 3930 | 0 |
| 507 | 20240903 | 115300 | 1182681570 | 3930 | 3930 | 3930 | 3930 | 0 |
| 508 | 20240903 | 115200 | 1182681570 | 3930 | 3910 | 3930 | 3910 | 111 |
| 509 | 20240903 | 115100 | 1182247440 | 3930 | 3910 | 3930 | 3910 | 4 |
| 510 | 20240903 | 115000 | 1182231780 | 3910 | 3925 | 3925 | 3910 | 1412 |
| 511 | 20240903 | 114900 | 1176701830 | 3925 | 3925 | 3935 | 3925 | 7 |
| 512 | 20240903 | 114800 | 1176674345 | 3925 | 3930 | 3935 | 3925 | 44 |
| 513 | 20240903 | 114700 | 1176501430 | 3935 | 3930 | 3935 | 3920 | 444 |
| 514 | 20240903 | 114600 | 1174758005 | 3920 | 3935 | 3935 | 3920 | 825 |
| 515 | 20240903 | 114500 | 1171515770 | 3930 | 3930 | 3930 | 3920 | 44 |
| 516 | 20240903 | 114400 | 1171342890 | 3920 | 3930 | 3930 | 3920 | 8 |
| 517 | 20240903 | 114300 | 1171311510 | 3920 | 3930 | 3930 | 3920 | 145 |
| 518 | 20240903 | 114200 | 1170741940 | 3930 | 3920 | 3930 | 3920 | 602 |
| 519 | 20240903 | 114100 | 1168377900 | 3920 | 3920 | 3930 | 3920 | 161 |
| 520 | 20240903 | 114000 | 1167746770 | 3930 | 3930 | 3930 | 3930 | 3 |
| 521 | 20240903 | 113900 | 1167734980 | 3925 | 3925 | 3925 | 3925 | 402 |
| 522 | 20240903 | 113800 | 1166157130 | 3925 | 3930 | 3935 | 3925 | 458 |
| 523 | 20240903 | 113700 | 1164357305 | 3930 | 3930 | 3935 | 3930 | 82 |
| 524 | 20240903 | 113600 | 1164034930 | 3930 | 3930 | 3930 | 3930 | 15 |
| 525 | 20240903 | 113500 | 1163975980 | 3930 | 3930 | 3935 | 3930 | 37 |
| 526 | 20240903 | 113400 | 1163830565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 527 | 20240903 | 113300 | 1163830565 | 3940 | 3940 | 3940 | 3940 | 10 |
| 528 | 20240903 | 113200 | 1163791165 | 3940 | 3930 | 3940 | 3930 | 677 |
| 529 | 20240903 | 113100 | 1161124410 | 3935 | 3940 | 3940 | 3935 | 45 |
| 530 | 20240903 | 113000 | 1160947160 | 3940 | 3930 | 3940 | 3930 | 368 |
| 531 | 20240903 | 112900 | 1159500660 | 3930 | 3930 | 3930 | 3930 | 52 |
| 532 | 20240903 | 112800 | 1159296300 | 3930 | 3945 | 3945 | 3930 | 64 |
| 533 | 20240903 | 112700 | 1159043985 | 3945 | 3935 | 3945 | 3925 | 1002 |
| 534 | 20240903 | 112600 | 1155106160 | 3945 | 3935 | 3945 | 3935 | 111 |
| 535 | 20240903 | 112500 | 1154668865 | 3940 | 3935 | 3940 | 3935 | 54 |
| 536 | 20240903 | 112400 | 1154456360 | 3945 | 3935 | 3945 | 3935 | 21 |
| 537 | 20240903 | 112300 | 1154373715 | 3945 | 3940 | 3945 | 3940 | 422 |
| 538 | 20240903 | 112200 | 1152711030 | 3940 | 3935 | 3940 | 3935 | 23 |
| 539 | 20240903 | 112100 | 1152620520 | 3950 | 3950 | 3950 | 3945 | 61 |
| 540 | 20240903 | 112000 | 1152379615 | 3950 | 3945 | 3950 | 3940 | 613 |
| 541 | 20240903 | 111900 | 1149959335 | 3955 | 3935 | 3955 | 3935 | 2596 |
| 542 | 20240903 | 111800 | 1139722095 | 3930 | 3930 | 3930 | 3930 | 101 |
| 543 | 20240903 | 111700 | 1139325165 | 3935 | 3935 | 3935 | 3935 | 4 |
| 544 | 20240903 | 111600 | 1139309425 | 3920 | 3930 | 3935 | 3920 | 1472 |
| 545 | 20240903 | 111500 | 1133538010 | 3935 | 3930 | 3935 | 3930 | 440 |
| 546 | 20240903 | 111400 | 1131808780 | 3930 | 3920 | 3930 | 3920 | 106 |
| 547 | 20240903 | 111300 | 1131393210 | 3930 | 3930 | 3930 | 3915 | 2502 |
| 548 | 20240903 | 111200 | 1121575655 | 3930 | 3930 | 3930 | 3930 | 50 |
| 549 | 20240903 | 111100 | 1121379155 | 3930 | 3925 | 3930 | 3925 | 853 |
| 550 | 20240903 | 111000 | 1118030880 | 3925 | 3925 | 3930 | 3925 | 113 |
| 551 | 20240903 | 110900 | 1117587350 | 3930 | 3925 | 3930 | 3925 | 1085 |
| 552 | 20240903 | 110800 | 1113323540 | 3930 | 3930 | 3930 | 3925 | 535 |
| 553 | 20240903 | 110700 | 1111223635 | 3925 | 3925 | 3925 | 3925 | 65 |
| 554 | 20240903 | 110600 | 1110968510 | 3930 | 3930 | 3930 | 3930 | 0 |
| 555 | 20240903 | 110500 | 1110968510 | 3930 | 3925 | 3930 | 3925 | 704 |
| 556 | 20240903 | 110400 | 1108204350 | 3930 | 3925 | 3930 | 3925 | 352 |
| 557 | 20240903 | 110300 | 1106821245 | 3930 | 3925 | 3930 | 3925 | 345 |
| 558 | 20240903 | 110200 | 1105467115 | 3920 | 3925 | 3925 | 3920 | 226 |
| 559 | 20240903 | 110100 | 1104581080 | 3920 | 3920 | 3925 | 3920 | 736 |
| 560 | 20240903 | 110000 | 1101695695 | 3925 | 3920 | 3925 | 3920 | 1407 |
| 561 | 20240903 | 105900 | 1096178770 | 3915 | 3920 | 3920 | 3915 | 56 |
| 562 | 20240903 | 105800 | 1095959520 | 3905 | 3905 | 3905 | 3905 | 1 |
| 563 | 20240903 | 105700 | 1095955615 | 3920 | 3905 | 3920 | 3905 | 150 |
| 564 | 20240903 | 105600 | 1095369115 | 3920 | 3920 | 3920 | 3905 | 71 |
| 565 | 20240903 | 105500 | 1095091545 | 3920 | 3920 | 3920 | 3920 | 1 |
| 566 | 20240903 | 105400 | 1095087625 | 3915 | 3905 | 3915 | 3905 | 644 |
| 567 | 20240903 | 105300 | 1092566440 | 3905 | 3895 | 3905 | 3895 | 261 |
| 568 | 20240903 | 105200 | 1091549835 | 3890 | 3900 | 3900 | 3885 | 891 |
| 569 | 20240903 | 105100 | 1088085335 | 3900 | 3900 | 3915 | 3900 | 802 |
| 570 | 20240903 | 105000 | 1084957520 | 3915 | 3905 | 3915 | 3905 | 88 |
| 571 | 20240903 | 104900 | 1084613870 | 3915 | 3910 | 3915 | 3905 | 149 |
| 572 | 20240903 | 104800 | 1084031480 | 3915 | 3905 | 3915 | 3895 | 504 |
| 573 | 20240903 | 104700 | 1082067270 | 3905 | 3905 | 3905 | 3905 | 1 |
| 574 | 20240903 | 104600 | 1082063365 | 3890 | 3890 | 3890 | 3890 | 13 |
| 575 | 20240903 | 104500 | 1082012795 | 3905 | 3910 | 3910 | 3890 | 3871 |
| 576 | 20240903 | 104400 | 1066933065 | 3920 | 3915 | 3920 | 3910 | 1397 |
| 577 | 20240903 | 104300 | 1061468850 | 3920 | 3920 | 3920 | 3915 | 167 |
| 578 | 20240903 | 104200 | 1060814875 | 3915 | 3920 | 3920 | 3915 | 964 |
| 579 | 20240903 | 104100 | 1057039660 | 3920 | 3915 | 3920 | 3915 | 98 |
| 580 | 20240903 | 104000 | 1056655980 | 3935 | 3915 | 3935 | 3915 | 247 |
| 581 | 20240903 | 103900 | 1055688880 | 3915 | 3935 | 3935 | 3915 | 930 |
| 582 | 20240903 | 103800 | 1052047735 | 3930 | 3925 | 3935 | 3915 | 456 |
| 583 | 20240903 | 103700 | 1050261240 | 3935 | 3925 | 3935 | 3925 | 17 |
| 584 | 20240903 | 103600 | 1050194505 | 3925 | 3930 | 3940 | 3920 | 209 |
| 585 | 20240903 | 103500 | 1049374210 | 3945 | 3935 | 3950 | 3935 | 446 |
| 586 | 20240903 | 103400 | 1047616890 | 3935 | 3920 | 3935 | 3920 | 244 |
| 587 | 20240903 | 103300 | 1046659415 | 3910 | 3915 | 3925 | 3910 | 224 |
| 588 | 20240903 | 103200 | 1045782370 | 3920 | 3915 | 3920 | 3915 | 233 |
| 589 | 20240903 | 103100 | 1044870170 | 3920 | 3915 | 3920 | 3915 | 178 |
| 590 | 20240903 | 103000 | 1044173185 | 3920 | 3920 | 3920 | 3915 | 982 |
| 591 | 20240903 | 102900 | 1040328640 | 3920 | 3920 | 3920 | 3920 | 286 |
| 592 | 20240903 | 102800 | 1039207520 | 3920 | 3915 | 3920 | 3915 | 1839 |
| 593 | 20240903 | 102700 | 1032001530 | 3915 | 3920 | 3920 | 3915 | 4 |
| 594 | 20240903 | 102600 | 1031985860 | 3910 | 3905 | 3910 | 3905 | 905 |
| 595 | 20240903 | 102500 | 1028449540 | 3905 | 3890 | 3905 | 3890 | 1246 |
| 596 | 20240903 | 102400 | 1023588695 | 3900 | 3895 | 3905 | 3890 | 18 |
| 597 | 20240903 | 102300 | 1023518610 | 3905 | 3905 | 3910 | 3895 | 2611 |
| 598 | 20240903 | 102200 | 1013335850 | 3910 | 3910 | 3910 | 3905 | 216 |
| 599 | 20240903 | 102100 | 1012491865 | 3910 | 3910 | 3920 | 3905 | 117 |
| 600 | 20240903 | 102000 | 1012034655 | 3920 | 3920 | 3920 | 3920 | 5 |
| 601 | 20240903 | 101900 | 1012015055 | 3910 | 3920 | 3920 | 3910 | 143 |
| 602 | 20240903 | 101800 | 1011454915 | 3920 | 3905 | 3920 | 3900 | 1158 |
| 603 | 20240903 | 101700 | 1006927535 | 3905 | 3895 | 3905 | 3890 | 233 |
| 604 | 20240903 | 101600 | 1006020190 | 3890 | 3885 | 3890 | 3880 | 2648 |
| 605 | 20240903 | 101500 | 995730605 | 3890 | 3885 | 3890 | 3885 | 2529 |
| 606 | 20240903 | 101400 | 985905320 | 3890 | 3910 | 3920 | 3890 | 2107 |
| 607 | 20240903 | 101300 | 977702570 | 3910 | 3920 | 3920 | 3910 | 43 |
| 608 | 20240903 | 101200 | 977534410 | 3920 | 3915 | 3920 | 3895 | 1673 |
| 609 | 20240903 | 101100 | 970991090 | 3915 | 3895 | 3915 | 3895 | 1144 |
| 610 | 20240903 | 101000 | 966522750 | 3895 | 3900 | 3920 | 3890 | 5022 |
| 611 | 20240903 | 100900 | 946963140 | 3925 | 3925 | 3925 | 3900 | 1188 |
| 612 | 20240903 | 100800 | 942317395 | 3900 | 3930 | 3930 | 3900 | 1660 |
| 613 | 20240903 | 100700 | 935836115 | 3935 | 3925 | 3935 | 3910 | 2320 |
| 614 | 20240903 | 100600 | 926744665 | 3920 | 3915 | 3925 | 3915 | 385 |
| 615 | 20240903 | 100500 | 925235420 | 3925 | 3935 | 3935 | 3915 | 192 |
| 616 | 20240903 | 100400 | 924482685 | 3925 | 3945 | 3945 | 3920 | 456 |
| 617 | 20240903 | 100300 | 922687955 | 3945 | 3945 | 3945 | 3925 | 1872 |
| 618 | 20240903 | 100200 | 915306635 | 3955 | 3950 | 3955 | 3945 | 888 |
| 619 | 20240903 | 100100 | 911799000 | 3960 | 3960 | 3970 | 3955 | 2970 |
| 620 | 20240903 | 100000 | 900039855 | 3960 | 3970 | 3980 | 3955 | 5881 |
| 621 | 20240903 | 095900 | 876693370 | 3975 | 3965 | 3975 | 3955 | 3340 |
| 622 | 20240903 | 095800 | 863441715 | 3950 | 3955 | 3980 | 3950 | 1153 |
| 623 | 20240903 | 095700 | 858867155 | 3960 | 3935 | 3970 | 3935 | 10172 |
| 624 | 20240903 | 095600 | 818583360 | 3935 | 3935 | 3935 | 3935 | 502 |
| 625 | 20240903 | 095500 | 816607990 | 3935 | 3935 | 3940 | 3935 | 1003 |
| 626 | 20240903 | 095400 | 812661180 | 3915 | 3935 | 3935 | 3915 | 1488 |
| 627 | 20240903 | 095300 | 806833480 | 3935 | 3935 | 3935 | 3905 | 201 |
| 628 | 20240903 | 095200 | 806045635 | 3905 | 3925 | 3935 | 3905 | 1005 |
| 629 | 20240903 | 095100 | 802105215 | 3935 | 3940 | 3940 | 3935 | 5 |
| 630 | 20240903 | 095000 | 802085530 | 3950 | 3910 | 3950 | 3910 | 1789 |
| 631 | 20240903 | 094900 | 795044735 | 3930 | 3915 | 3935 | 3915 | 1278 |
| 632 | 20240903 | 094800 | 790041300 | 3935 | 3935 | 3935 | 3935 | 0 |
| 633 | 20240903 | 094700 | 790041300 | 3935 | 3950 | 3950 | 3915 | 641 |
| 634 | 20240903 | 094600 | 787530760 | 3950 | 3905 | 3955 | 3905 | 703 |
| 635 | 20240903 | 094500 | 784766305 | 3905 | 3910 | 3930 | 3905 | 1919 |
| 636 | 20240903 | 094400 | 777272210 | 3935 | 3910 | 3935 | 3900 | 488 |
| 637 | 20240903 | 094300 | 775368520 | 3935 | 3930 | 3935 | 3930 | 27 |
| 638 | 20240903 | 094200 | 775262405 | 3930 | 3935 | 3935 | 3905 | 2912 |
| 639 | 20240903 | 094100 | 763890750 | 3935 | 3905 | 3935 | 3905 | 1298 |
| 640 | 20240903 | 094000 | 758819970 | 3925 | 3915 | 3935 | 3905 | 2327 |
| 641 | 20240903 | 093900 | 749717630 | 3915 | 3935 | 3935 | 3905 | 920 |
| 642 | 20240903 | 093800 | 746114800 | 3935 | 3960 | 3960 | 3910 | 8451 |
| 643 | 20240903 | 093700 | 712818580 | 3965 | 3955 | 3970 | 3955 | 35 |
| 644 | 20240903 | 093600 | 712679950 | 3970 | 3965 | 3970 | 3950 | 964 |
| 645 | 20240903 | 093500 | 708871580 | 3970 | 3970 | 3970 | 3955 | 540 |
| 646 | 20240903 | 093400 | 706727930 | 3970 | 3955 | 3970 | 3950 | 3095 |
| 647 | 20240903 | 093300 | 694496035 | 3955 | 3955 | 3980 | 3945 | 3643 |
| 648 | 20240903 | 093200 | 680038560 | 3955 | 3965 | 3965 | 3955 | 484 |
| 649 | 20240903 | 093100 | 678120840 | 3965 | 3970 | 3970 | 3965 | 662 |
| 650 | 20240903 | 093000 | 675494760 | 3965 | 3935 | 3975 | 3935 | 4246 |
| 651 | 20240903 | 092900 | 658657085 | 3935 | 3940 | 3960 | 3925 | 639 |
| 652 | 20240903 | 092800 | 656138340 | 3940 | 3955 | 3955 | 3940 | 2509 |
| 653 | 20240903 | 092700 | 646230815 | 3955 | 3955 | 3955 | 3955 | 350 |
| 654 | 20240903 | 092600 | 644846565 | 3960 | 3950 | 3960 | 3940 | 3397 |
| 655 | 20240903 | 092500 | 631417430 | 3950 | 3975 | 3975 | 3950 | 850 |
| 656 | 20240903 | 092400 | 628051150 | 3975 | 3920 | 3975 | 3920 | 12033 |
| 657 | 20240903 | 092300 | 580513580 | 3920 | 3915 | 3920 | 3890 | 4846 |
| 658 | 20240903 | 092200 | 561572905 | 3915 | 3900 | 3915 | 3900 | 746 |
| 659 | 20240903 | 092100 | 558663310 | 3900 | 3900 | 3915 | 3880 | 6284 |
| 660 | 20240903 | 092000 | 534210225 | 3900 | 3915 | 3915 | 3890 | 9444 |
| 661 | 20240903 | 091900 | 497366425 | 3915 | 3915 | 3915 | 3910 | 1671 |
| 662 | 20240903 | 091800 | 490827665 | 3910 | 3930 | 3955 | 3900 | 16933 |
| 663 | 20240903 | 091700 | 424568620 | 3930 | 3930 | 3955 | 3925 | 3143 |
| 664 | 20240903 | 091600 | 412216690 | 3930 | 3940 | 3955 | 3930 | 2357 |
| 665 | 20240903 | 091500 | 402941945 | 3940 | 3950 | 3950 | 3940 | 3789 |
| 666 | 20240903 | 091400 | 388006235 | 3950 | 3955 | 3955 | 3950 | 3037 |
| 667 | 20240903 | 091300 | 375999230 | 3955 | 3955 | 3975 | 3955 | 838 |
| 668 | 20240903 | 091200 | 372683010 | 3950 | 3965 | 3980 | 3945 | 1668 |
| 669 | 20240903 | 091100 | 366064250 | 3940 | 3935 | 3960 | 3935 | 3107 |
| 670 | 20240903 | 091000 | 353802585 | 3955 | 3935 | 3960 | 3930 | 4424 |
| 671 | 20240903 | 090900 | 336408120 | 3935 | 3960 | 3960 | 3925 | 6817 |
| 672 | 20240903 | 090800 | 309529610 | 3960 | 3965 | 3980 | 3960 | 1781 |
| 673 | 20240903 | 090700 | 302463760 | 3985 | 3970 | 3985 | 3950 | 4212 |
| 674 | 20240903 | 090600 | 285724385 | 3965 | 3940 | 3970 | 3935 | 7807 |
| 675 | 20240903 | 090500 | 254958495 | 3965 | 3935 | 3965 | 3935 | 1243 |
| 676 | 20240903 | 090400 | 250037430 | 3950 | 3950 | 3955 | 3930 | 1998 |
| 677 | 20240903 | 090300 | 242157320 | 3955 | 4000 | 4000 | 3955 | 4526 |
| 678 | 20240903 | 090200 | 224181980 | 3965 | 3950 | 4000 | 3930 | 23967 |
| 679 | 20240903 | 090100 | 128698140 | 3925 | 3935 | 3950 | 3920 | 7758 |
| 680 | 20240903 | 090000 | 98221875 | 3935 | 3940 | 3955 | 3930 | 23539 |