34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 202700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 7700 |
| 3 | 20240903 | 202600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20240903 | 202500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20240903 | 202400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20240903 | 202300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20240903 | 202200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20240903 | 202100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20240903 | 202000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20240903 | 201900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20240903 | 201800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20240903 | 201700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20240903 | 201600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20240903 | 201500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20240903 | 201400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20240903 | 201300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20240903 | 201200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20240903 | 201100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20240903 | 201000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20240903 | 200900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20240903 | 200800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20240903 | 200700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20240903 | 200600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20240903 | 200500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20240903 | 200400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20240903 | 200300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20240903 | 200200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20240903 | 200100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20240903 | 200000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20240903 | 195900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20240903 | 195800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20240903 | 195700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 7700 |
| 33 | 20240903 | 195600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20240903 | 195500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20240903 | 195400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20240903 | 195300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20240903 | 195200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20240903 | 195100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20240903 | 195000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20240903 | 194900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20240903 | 194800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20240903 | 194700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20240903 | 194600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20240903 | 194500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20240903 | 194400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20240903 | 194300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20240903 | 194200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20240903 | 194100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20240903 | 194000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20240903 | 193900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20240903 | 193800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20240903 | 193700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20240903 | 193600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20240903 | 193500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20240903 | 193400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20240903 | 193300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20240903 | 193200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20240903 | 193100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20240903 | 193000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20240903 | 192900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20240903 | 192800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20240903 | 192700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 7700 |
| 63 | 20240903 | 192600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20240903 | 192500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20240903 | 192400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20240903 | 192300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20240903 | 192200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20240903 | 192100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20240903 | 192000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20240903 | 191900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20240903 | 191800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20240903 | 191700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20240903 | 191600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20240903 | 191500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20240903 | 191400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20240903 | 191300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20240903 | 191200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20240903 | 191100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20240903 | 191000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20240903 | 190900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20240903 | 190800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20240903 | 190700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20240903 | 190600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20240903 | 190500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20240903 | 190400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20240903 | 190300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20240903 | 190200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20240903 | 190100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20240903 | 190000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20240903 | 185900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20240903 | 185800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20240903 | 185700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 7700 |
| 93 | 20240903 | 185600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20240903 | 185500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20240903 | 185400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20240903 | 185300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20240903 | 185200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20240903 | 185100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20240903 | 185000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20240903 | 184900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20240903 | 184800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20240903 | 184700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20240903 | 184600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20240903 | 184500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20240903 | 184400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20240903 | 184300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20240903 | 184200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20240903 | 184100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20240903 | 184000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20240903 | 183900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20240903 | 183800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20240903 | 183700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20240903 | 183600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20240903 | 183500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20240903 | 183400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20240903 | 183300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20240903 | 183200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20240903 | 183100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20240903 | 183000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20240903 | 182900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20240903 | 182800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20240903 | 182700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 7700 |
| 123 | 20240903 | 182600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20240903 | 182500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20240903 | 182400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20240903 | 182300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20240903 | 182200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20240903 | 182100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20240903 | 182000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20240903 | 181900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20240903 | 181800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20240903 | 181700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20240903 | 181600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20240903 | 181500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20240903 | 181400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20240903 | 181300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20240903 | 181200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20240903 | 181100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20240903 | 181000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20240903 | 180900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20240903 | 180800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20240903 | 180700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20240903 | 180600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20240903 | 180500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20240903 | 180400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20240903 | 180300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20240903 | 180200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20240903 | 180100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20240903 | 180000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20240903 | 175900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20240903 | 175800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20240903 | 175700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 7700 |
| 153 | 20240903 | 175600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20240903 | 175500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20240903 | 175400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20240903 | 175300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20240903 | 175200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20240903 | 175100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20240903 | 175000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20240903 | 174900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20240903 | 174800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20240903 | 174700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20240903 | 174600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20240903 | 174500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20240903 | 174400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20240903 | 174300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20240903 | 174200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20240903 | 174100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20240903 | 174000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20240903 | 173900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20240903 | 173800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20240903 | 173700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20240903 | 173600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20240903 | 173500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20240903 | 173400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20240903 | 173300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20240903 | 173200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20240903 | 173100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20240903 | 173000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20240903 | 172900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20240903 | 172800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20240903 | 172700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 7700 |
| 183 | 20240903 | 172600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20240903 | 172500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20240903 | 172400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20240903 | 172300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20240903 | 172200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20240903 | 172100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20240903 | 172000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20240903 | 171900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20240903 | 171800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20240903 | 171700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20240903 | 171600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20240903 | 171500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20240903 | 171400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20240903 | 171300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20240903 | 171200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20240903 | 171100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20240903 | 171000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20240903 | 170900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20240903 | 170800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20240903 | 170700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20240903 | 170600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20240903 | 170500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20240903 | 170400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20240903 | 170300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20240903 | 170200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20240903 | 170100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20240903 | 170000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20240903 | 165900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20240903 | 165800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20240903 | 165700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 7700 |
| 213 | 20240903 | 165600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20240903 | 165500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20240903 | 165400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20240903 | 165300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20240903 | 165200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20240903 | 165100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20240903 | 165000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20240903 | 164900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20240903 | 164800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20240903 | 164700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20240903 | 164600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20240903 | 164500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20240903 | 164400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20240903 | 164300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20240903 | 164200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20240903 | 164100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20240903 | 164000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20240903 | 163900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20240903 | 163800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20240903 | 163700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20240903 | 163600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20240903 | 163500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20240903 | 163400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20240903 | 163300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20240903 | 163200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20240903 | 163100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20240903 | 163000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 240 | 20240903 | 162900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 241 | 20240903 | 162800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20240903 | 162700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 7700 |
| 243 | 20240903 | 162600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20240903 | 162500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 245 | 20240903 | 162400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 246 | 20240903 | 162300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 247 | 20240903 | 162200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 248 | 20240903 | 162100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 249 | 20240903 | 162000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 250 | 20240903 | 161900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 251 | 20240903 | 161800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 252 | 20240903 | 161700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 253 | 20240903 | 161600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 254 | 20240903 | 161500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 255 | 20240903 | 161400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20240903 | 161300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 257 | 20240903 | 161200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 258 | 20240903 | 161100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 259 | 20240903 | 161000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 260 | 20240903 | 160900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 261 | 20240903 | 160800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20240903 | 160700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 263 | 20240903 | 160600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 264 | 20240903 | 160500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 265 | 20240903 | 160400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 266 | 20240903 | 160300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 267 | 20240903 | 160200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 268 | 20240903 | 160100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 269 | 20240903 | 160000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 270 | 20240903 | 155900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 271 | 20240903 | 155800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 272 | 20240903 | 155700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 7700 |
| 273 | 20240903 | 155600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 274 | 20240903 | 155500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 275 | 20240903 | 155400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 276 | 20240903 | 155300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 277 | 20240903 | 155200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 278 | 20240903 | 155100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 279 | 20240903 | 155000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 280 | 20240903 | 154900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 281 | 20240903 | 154800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 282 | 20240903 | 154700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 283 | 20240903 | 154600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 284 | 20240903 | 154500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 285 | 20240903 | 154400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 286 | 20240903 | 154300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 287 | 20240903 | 154200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 288 | 20240903 | 154100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 289 | 20240903 | 154000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 290 | 20240903 | 153900 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 291 | 20240903 | 153800 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 292 | 20240903 | 153700 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 293 | 20240903 | 153600 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 294 | 20240903 | 153500 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 295 | 20240903 | 153400 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 296 | 20240903 | 153300 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 297 | 20240903 | 153200 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 298 | 20240903 | 153100 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 299 | 20240903 | 153000 | 2601061790 | 3530 | 3530 | 3530 | 3530 | 7700 |
| 300 | 20240903 | 152900 | 2573880790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 301 | 20240903 | 152800 | 2573880790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 302 | 20240903 | 152700 | 2573880790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 303 | 20240903 | 152600 | 2573880790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 304 | 20240903 | 152500 | 2573880790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 305 | 20240903 | 152400 | 2573880790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 306 | 20240903 | 152300 | 2573880790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 307 | 20240903 | 152200 | 2573880790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 308 | 20240903 | 152100 | 2573880790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 309 | 20240903 | 152000 | 2573880790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 310 | 20240903 | 151900 | 2573880790 | 3530 | 3525 | 3530 | 3525 | 1894 |
| 311 | 20240903 | 151800 | 2567198230 | 3525 | 3530 | 3530 | 3525 | 1681 |
| 312 | 20240903 | 151700 | 2561270020 | 3530 | 3525 | 3535 | 3525 | 4145 |
| 313 | 20240903 | 151600 | 2546654845 | 3525 | 3550 | 3550 | 3525 | 2571 |
| 314 | 20240903 | 151500 | 2537575995 | 3540 | 3550 | 3550 | 3540 | 1155 |
| 315 | 20240903 | 151400 | 2533484830 | 3545 | 3550 | 3550 | 3545 | 621 |
| 316 | 20240903 | 151300 | 2531280390 | 3550 | 3555 | 3560 | 3545 | 1103 |
| 317 | 20240903 | 151200 | 2527364720 | 3540 | 3540 | 3545 | 3540 | 25 |
| 318 | 20240903 | 151100 | 2527276205 | 3540 | 3560 | 3560 | 3540 | 201 |
| 319 | 20240903 | 151000 | 2526564645 | 3550 | 3535 | 3550 | 3535 | 237 |
| 320 | 20240903 | 150900 | 2525725350 | 3535 | 3540 | 3540 | 3535 | 1234 |
| 321 | 20240903 | 150800 | 2521362385 | 3540 | 3540 | 3540 | 3540 | 5 |
| 322 | 20240903 | 150700 | 2521344685 | 3545 | 3535 | 3545 | 3530 | 3671 |
| 323 | 20240903 | 150600 | 2508383445 | 3535 | 3535 | 3535 | 3535 | 20 |
| 324 | 20240903 | 150500 | 2508312745 | 3535 | 3535 | 3535 | 3535 | 3100 |
| 325 | 20240903 | 150400 | 2497354245 | 3550 | 3540 | 3550 | 3540 | 1068 |
| 326 | 20240903 | 150300 | 2493569845 | 3540 | 3545 | 3550 | 3540 | 487 |
| 327 | 20240903 | 150200 | 2491843860 | 3555 | 3540 | 3555 | 3540 | 1253 |
| 328 | 20240903 | 150100 | 2487405870 | 3535 | 3540 | 3540 | 3535 | 1028 |
| 329 | 20240903 | 150000 | 2483768480 | 3540 | 3550 | 3550 | 3540 | 3381 |
| 330 | 20240903 | 145900 | 2471794475 | 3550 | 3550 | 3550 | 3550 | 637 |
| 331 | 20240903 | 145800 | 2469533125 | 3550 | 3555 | 3555 | 3550 | 1980 |
| 332 | 20240903 | 145700 | 2462500115 | 3555 | 3555 | 3555 | 3555 | 387 |
| 333 | 20240903 | 145600 | 2461124330 | 3555 | 3565 | 3565 | 3555 | 2844 |
| 334 | 20240903 | 145500 | 2450992470 | 3575 | 3575 | 3575 | 3575 | 0 |
| 335 | 20240903 | 145400 | 2450992470 | 3575 | 3575 | 3575 | 3575 | 2 |
| 336 | 20240903 | 145300 | 2450985320 | 3555 | 3555 | 3555 | 3550 | 1882 |
| 337 | 20240903 | 145200 | 2444300055 | 3550 | 3565 | 3565 | 3550 | 4851 |
| 338 | 20240903 | 145100 | 2427062010 | 3565 | 3585 | 3585 | 3565 | 1035 |
| 339 | 20240903 | 145000 | 2423368590 | 3565 | 3585 | 3585 | 3565 | 319 |
| 340 | 20240903 | 144900 | 2422230305 | 3565 | 3580 | 3580 | 3565 | 829 |
| 341 | 20240903 | 144800 | 2419266840 | 3580 | 3575 | 3580 | 3575 | 58 |
| 342 | 20240903 | 144700 | 2419059240 | 3575 | 3575 | 3575 | 3555 | 1828 |
| 343 | 20240903 | 144600 | 2412539030 | 3560 | 3575 | 3575 | 3560 | 1625 |
| 344 | 20240903 | 144500 | 2406744930 | 3575 | 3585 | 3585 | 3575 | 184 |
| 345 | 20240903 | 144400 | 2406086575 | 3585 | 3585 | 3585 | 3585 | 27 |
| 346 | 20240903 | 144300 | 2405989780 | 3580 | 3580 | 3580 | 3580 | 0 |
| 347 | 20240903 | 144200 | 2405989780 | 3580 | 3590 | 3590 | 3575 | 926 |
| 348 | 20240903 | 144100 | 2402674930 | 3590 | 3590 | 3590 | 3590 | 106 |
| 349 | 20240903 | 144000 | 2402294390 | 3590 | 3590 | 3590 | 3590 | 63 |
| 350 | 20240903 | 143900 | 2402068220 | 3600 | 3600 | 3600 | 3600 | 5 |
| 351 | 20240903 | 143800 | 2402050220 | 3600 | 3600 | 3600 | 3600 | 0 |
| 352 | 20240903 | 143700 | 2402050220 | 3600 | 3590 | 3600 | 3590 | 529 |
| 353 | 20240903 | 143600 | 2400150175 | 3590 | 3590 | 3590 | 3590 | 143 |
| 354 | 20240903 | 143500 | 2399636805 | 3590 | 3590 | 3590 | 3585 | 10 |
| 355 | 20240903 | 143400 | 2399600910 | 3590 | 3590 | 3590 | 3585 | 618 |
| 356 | 20240903 | 143300 | 2397382355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 357 | 20240903 | 143200 | 2397382355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 358 | 20240903 | 143100 | 2397382355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 359 | 20240903 | 143000 | 2397382355 | 3590 | 3595 | 3595 | 3590 | 1134 |
| 360 | 20240903 | 142900 | 2393310625 | 3600 | 3600 | 3600 | 3600 | 50 |
| 361 | 20240903 | 142800 | 2393130625 | 3600 | 3600 | 3600 | 3600 | 6 |
| 362 | 20240903 | 142700 | 2393109025 | 3600 | 3600 | 3600 | 3600 | 50 |
| 363 | 20240903 | 142600 | 2392929025 | 3600 | 3600 | 3600 | 3595 | 64 |
| 364 | 20240903 | 142500 | 2392698640 | 3595 | 3595 | 3595 | 3595 | 70 |
| 365 | 20240903 | 142400 | 2392446990 | 3595 | 3580 | 3595 | 3580 | 1109 |
| 366 | 20240903 | 142300 | 2388476395 | 3585 | 3595 | 3595 | 3580 | 1531 |
| 367 | 20240903 | 142200 | 2382978970 | 3605 | 3605 | 3605 | 3605 | 2 |
| 368 | 20240903 | 142100 | 2382971760 | 3595 | 3595 | 3595 | 3595 | 0 |
| 369 | 20240903 | 142000 | 2382971760 | 3595 | 3605 | 3605 | 3595 | 713 |
| 370 | 20240903 | 141900 | 2380405690 | 3605 | 3605 | 3605 | 3605 | 384 |
| 371 | 20240903 | 141800 | 2379021370 | 3605 | 3610 | 3610 | 3605 | 1113 |
| 372 | 20240903 | 141700 | 2375009000 | 3600 | 3605 | 3610 | 3600 | 1382 |
| 373 | 20240903 | 141600 | 2370023495 | 3610 | 3615 | 3615 | 3610 | 548 |
| 374 | 20240903 | 141500 | 2368044425 | 3620 | 3620 | 3620 | 3620 | 0 |
| 375 | 20240903 | 141400 | 2368044425 | 3620 | 3620 | 3620 | 3620 | 688 |
| 376 | 20240903 | 141300 | 2365553865 | 3625 | 3630 | 3630 | 3625 | 1978 |
| 377 | 20240903 | 141200 | 2358377205 | 3630 | 3630 | 3630 | 3630 | 238 |
| 378 | 20240903 | 141100 | 2357513265 | 3640 | 3630 | 3640 | 3630 | 370 |
| 379 | 20240903 | 141000 | 2356170155 | 3640 | 3640 | 3640 | 3630 | 121 |
| 380 | 20240903 | 140900 | 2355730715 | 3650 | 3650 | 3650 | 3650 | 0 |
| 381 | 20240903 | 140800 | 2355730715 | 3650 | 3625 | 3655 | 3625 | 1925 |
| 382 | 20240903 | 140700 | 2348728740 | 3630 | 3640 | 3640 | 3630 | 6052 |
| 383 | 20240903 | 140600 | 2326719740 | 3640 | 3650 | 3650 | 3640 | 5796 |
| 384 | 20240903 | 140500 | 2305607230 | 3650 | 3645 | 3650 | 3640 | 944 |
| 385 | 20240903 | 140400 | 2302165315 | 3645 | 3645 | 3645 | 3645 | 98 |
| 386 | 20240903 | 140300 | 2301808105 | 3635 | 3635 | 3640 | 3635 | 1949 |
| 387 | 20240903 | 140200 | 2294721965 | 3635 | 3635 | 3635 | 3620 | 266 |
| 388 | 20240903 | 140100 | 2293757225 | 3620 | 3605 | 3630 | 3605 | 3582 |
| 389 | 20240903 | 140000 | 2280772010 | 3625 | 3625 | 3625 | 3625 | 9 |
| 390 | 20240903 | 135900 | 2280739385 | 3625 | 3600 | 3625 | 3600 | 4958 |
| 391 | 20240903 | 135800 | 2262842705 | 3595 | 3605 | 3605 | 3595 | 3961 |
| 392 | 20240903 | 135700 | 2248599275 | 3605 | 3610 | 3610 | 3605 | 221 |
| 393 | 20240903 | 135600 | 2247801965 | 3610 | 3605 | 3610 | 3605 | 1765 |
| 394 | 20240903 | 135500 | 2241439135 | 3605 | 3605 | 3605 | 3605 | 65 |
| 395 | 20240903 | 135400 | 2241204810 | 3605 | 3605 | 3605 | 3605 | 1 |
| 396 | 20240903 | 135300 | 2241201205 | 3600 | 3600 | 3605 | 3600 | 2481 |
| 397 | 20240903 | 135200 | 2232269445 | 3600 | 3585 | 3600 | 3585 | 3239 |
| 398 | 20240903 | 135100 | 2220624275 | 3585 | 3565 | 3585 | 3565 | 735 |
| 399 | 20240903 | 135000 | 2217995245 | 3565 | 3565 | 3570 | 3565 | 96 |
| 400 | 20240903 | 134900 | 2217653000 | 3560 | 3580 | 3580 | 3560 | 1027 |
| 401 | 20240903 | 134800 | 2213996185 | 3580 | 3580 | 3580 | 3580 | 4 |
| 402 | 20240903 | 134700 | 2213981865 | 3580 | 3580 | 3580 | 3580 | 0 |
| 403 | 20240903 | 134600 | 2213981865 | 3580 | 3580 | 3580 | 3580 | 0 |
| 404 | 20240903 | 134500 | 2213981865 | 3580 | 3580 | 3580 | 3580 | 0 |
| 405 | 20240903 | 134400 | 2213981865 | 3580 | 3580 | 3580 | 3580 | 5 |
| 406 | 20240903 | 134300 | 2213963965 | 3560 | 3575 | 3575 | 3560 | 550 |
| 407 | 20240903 | 134200 | 2212005370 | 3580 | 3580 | 3580 | 3580 | 5 |
| 408 | 20240903 | 134100 | 2211987470 | 3580 | 3580 | 3580 | 3580 | 1 |
| 409 | 20240903 | 134000 | 2211983890 | 3575 | 3575 | 3575 | 3575 | 91 |
| 410 | 20240903 | 133900 | 2211658565 | 3575 | 3575 | 3575 | 3575 | 110 |
| 411 | 20240903 | 133800 | 2211265315 | 3580 | 3575 | 3580 | 3565 | 64 |
| 412 | 20240903 | 133700 | 2211036935 | 3565 | 3565 | 3565 | 3565 | 16 |
| 413 | 20240903 | 133600 | 2210979895 | 3565 | 3565 | 3565 | 3565 | 15 |
| 414 | 20240903 | 133500 | 2210926420 | 3570 | 3570 | 3570 | 3570 | 1 |
| 415 | 20240903 | 133400 | 2210922850 | 3580 | 3570 | 3580 | 3570 | 900 |
| 416 | 20240903 | 133300 | 2207702200 | 3580 | 3580 | 3580 | 3580 | 0 |
| 417 | 20240903 | 133200 | 2207702200 | 3580 | 3580 | 3580 | 3580 | 0 |
| 418 | 20240903 | 133100 | 2207702200 | 3580 | 3580 | 3580 | 3580 | 0 |
| 419 | 20240903 | 133000 | 2207702200 | 3580 | 3580 | 3580 | 3580 | 0 |
| 420 | 20240903 | 132900 | 2207702200 | 3580 | 3580 | 3580 | 3580 | 93 |
| 421 | 20240903 | 132800 | 2207369260 | 3560 | 3580 | 3580 | 3560 | 16 |
| 422 | 20240903 | 132700 | 2207312260 | 3560 | 3560 | 3560 | 3560 | 1012 |
| 423 | 20240903 | 132600 | 2203709540 | 3560 | 3570 | 3570 | 3560 | 2751 |
| 424 | 20240903 | 132500 | 2193914980 | 3570 | 3560 | 3585 | 3560 | 290 |
| 425 | 20240903 | 132400 | 2192876680 | 3555 | 3575 | 3575 | 3555 | 560 |
| 426 | 20240903 | 132300 | 2190885860 | 3575 | 3570 | 3575 | 3555 | 1597 |
| 427 | 20240903 | 132200 | 2185184700 | 3575 | 3575 | 3585 | 3575 | 1203 |
| 428 | 20240903 | 132100 | 2180883955 | 3570 | 3570 | 3570 | 3570 | 15 |
| 429 | 20240903 | 132000 | 2180830405 | 3570 | 3570 | 3570 | 3570 | 130 |
| 430 | 20240903 | 131900 | 2180366305 | 3565 | 3580 | 3580 | 3565 | 1119 |
| 431 | 20240903 | 131800 | 2176371825 | 3600 | 3580 | 3600 | 3565 | 68 |
| 432 | 20240903 | 131700 | 2176129355 | 3600 | 3595 | 3600 | 3560 | 5853 |
| 433 | 20240903 | 131600 | 2155267510 | 3575 | 3585 | 3610 | 3575 | 1502 |
| 434 | 20240903 | 131500 | 2149890730 | 3610 | 3595 | 3610 | 3585 | 1003 |
| 435 | 20240903 | 131400 | 2146290655 | 3610 | 3605 | 3610 | 3595 | 1121 |
| 436 | 20240903 | 131300 | 2142252160 | 3610 | 3610 | 3610 | 3610 | 0 |
| 437 | 20240903 | 131200 | 2142252160 | 3610 | 3610 | 3610 | 3610 | 6 |
| 438 | 20240903 | 131100 | 2142230500 | 3600 | 3605 | 3605 | 3600 | 50 |
| 439 | 20240903 | 131000 | 2142050405 | 3610 | 3610 | 3610 | 3605 | 292 |
| 440 | 20240903 | 130900 | 2140996310 | 3610 | 3610 | 3610 | 3605 | 33 |
| 441 | 20240903 | 130800 | 2140877335 | 3615 | 3615 | 3615 | 3615 | 0 |
| 442 | 20240903 | 130700 | 2140877335 | 3615 | 3615 | 3615 | 3615 | 519 |
| 443 | 20240903 | 130600 | 2139001150 | 3615 | 3610 | 3615 | 3600 | 495 |
| 444 | 20240903 | 130500 | 2137218970 | 3615 | 3615 | 3615 | 3615 | 2 |
| 445 | 20240903 | 130400 | 2137211740 | 3620 | 3620 | 3620 | 3620 | 2 |
| 446 | 20240903 | 130300 | 2137204500 | 3620 | 3620 | 3620 | 3620 | 792 |
| 447 | 20240903 | 130200 | 2134337460 | 3620 | 3600 | 3620 | 3600 | 2324 |
| 448 | 20240903 | 130100 | 2125938535 | 3610 | 3615 | 3615 | 3610 | 188 |
| 449 | 20240903 | 130000 | 2125258925 | 3610 | 3590 | 3610 | 3590 | 2754 |
| 450 | 20240903 | 125900 | 2115335575 | 3595 | 3590 | 3595 | 3590 | 298 |
| 451 | 20240903 | 125800 | 2114265745 | 3590 | 3590 | 3590 | 3590 | 1201 |
| 452 | 20240903 | 125700 | 2109954155 | 3590 | 3590 | 3590 | 3590 | 544 |
| 453 | 20240903 | 125600 | 2108001195 | 3590 | 3585 | 3590 | 3585 | 1100 |
| 454 | 20240903 | 125500 | 2104052720 | 3585 | 3575 | 3585 | 3570 | 459 |
| 455 | 20240903 | 125400 | 2102410555 | 3575 | 3580 | 3580 | 3575 | 31 |
| 456 | 20240903 | 125300 | 2102299650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 457 | 20240903 | 125200 | 2102299650 | 3580 | 3580 | 3580 | 3580 | 329 |
| 458 | 20240903 | 125100 | 2101121830 | 3580 | 3580 | 3580 | 3580 | 1 |
| 459 | 20240903 | 125000 | 2101118250 | 3580 | 3580 | 3580 | 3580 | 86 |
| 460 | 20240903 | 124900 | 2100810370 | 3585 | 3580 | 3585 | 3580 | 388 |
| 461 | 20240903 | 124800 | 2099420310 | 3585 | 3585 | 3585 | 3585 | 98 |
| 462 | 20240903 | 124700 | 2099068980 | 3590 | 3590 | 3590 | 3590 | 0 |
| 463 | 20240903 | 124600 | 2099068980 | 3590 | 3590 | 3590 | 3585 | 150 |
| 464 | 20240903 | 124500 | 2098531220 | 3585 | 3585 | 3585 | 3585 | 506 |
| 465 | 20240903 | 124400 | 2096717210 | 3585 | 3585 | 3585 | 3585 | 0 |
| 466 | 20240903 | 124300 | 2096717210 | 3585 | 3570 | 3585 | 3570 | 216 |
| 467 | 20240903 | 124200 | 2095946075 | 3585 | 3585 | 3585 | 3585 | 1 |
| 468 | 20240903 | 124100 | 2095942490 | 3570 | 3585 | 3585 | 3570 | 2 |
| 469 | 20240903 | 124000 | 2095935335 | 3570 | 3575 | 3575 | 3570 | 528 |
| 470 | 20240903 | 123900 | 2094050355 | 3590 | 3580 | 3590 | 3580 | 201 |
| 471 | 20240903 | 123800 | 2093330765 | 3580 | 3580 | 3585 | 3580 | 940 |
| 472 | 20240903 | 123700 | 2089964165 | 3580 | 3585 | 3585 | 3580 | 236 |
| 473 | 20240903 | 123600 | 2089119200 | 3585 | 3585 | 3585 | 3585 | 131 |
| 474 | 20240903 | 123500 | 2088649565 | 3585 | 3585 | 3585 | 3580 | 1230 |
| 475 | 20240903 | 123400 | 2084245920 | 3595 | 3595 | 3595 | 3595 | 1 |
| 476 | 20240903 | 123300 | 2084242325 | 3595 | 3595 | 3595 | 3595 | 0 |
| 477 | 20240903 | 123200 | 2084242325 | 3595 | 3595 | 3595 | 3595 | 0 |
| 478 | 20240903 | 123100 | 2084242325 | 3595 | 3590 | 3595 | 3590 | 406 |
| 479 | 20240903 | 123000 | 2082784760 | 3590 | 3585 | 3590 | 3585 | 339 |
| 480 | 20240903 | 122900 | 2081567810 | 3590 | 3585 | 3590 | 3585 | 1353 |
| 481 | 20240903 | 122800 | 2076711155 | 3595 | 3595 | 3595 | 3595 | 10 |
| 482 | 20240903 | 122700 | 2076675205 | 3595 | 3600 | 3600 | 3595 | 72 |
| 483 | 20240903 | 122600 | 2076416265 | 3600 | 3605 | 3605 | 3575 | 614 |
| 484 | 20240903 | 122500 | 2074218300 | 3580 | 3610 | 3610 | 3580 | 651 |
| 485 | 20240903 | 122400 | 2071883970 | 3610 | 3575 | 3610 | 3575 | 3278 |
| 486 | 20240903 | 122300 | 2060100470 | 3580 | 3580 | 3580 | 3580 | 1 |
| 487 | 20240903 | 122200 | 2060096890 | 3580 | 3585 | 3585 | 3580 | 534 |
| 488 | 20240903 | 122100 | 2058184670 | 3585 | 3580 | 3585 | 3580 | 106 |
| 489 | 20240903 | 122000 | 2057804690 | 3585 | 3580 | 3585 | 3580 | 1396 |
| 490 | 20240903 | 121900 | 2052800035 | 3585 | 3585 | 3585 | 3585 | 5 |
| 491 | 20240903 | 121800 | 2052782110 | 3585 | 3585 | 3585 | 3575 | 2028 |
| 492 | 20240903 | 121700 | 2045528260 | 3580 | 3580 | 3580 | 3580 | 0 |
| 493 | 20240903 | 121600 | 2045528260 | 3580 | 3580 | 3580 | 3580 | 6 |
| 494 | 20240903 | 121500 | 2045506780 | 3580 | 3590 | 3590 | 3580 | 450 |
| 495 | 20240903 | 121400 | 2043894260 | 3590 | 3595 | 3595 | 3590 | 106 |
| 496 | 20240903 | 121300 | 2043513465 | 3590 | 3585 | 3590 | 3585 | 56 |
| 497 | 20240903 | 121200 | 2043312680 | 3585 | 3585 | 3585 | 3585 | 124 |
| 498 | 20240903 | 121100 | 2042868140 | 3585 | 3575 | 3585 | 3570 | 352 |
| 499 | 20240903 | 121000 | 2041609245 | 3575 | 3575 | 3575 | 3570 | 558 |
| 500 | 20240903 | 120900 | 2039615185 | 3575 | 3575 | 3575 | 3575 | 0 |
| 501 | 20240903 | 120800 | 2039615185 | 3575 | 3580 | 3580 | 3575 | 652 |
| 502 | 20240903 | 120700 | 2037284280 | 3580 | 3580 | 3580 | 3580 | 53 |
| 503 | 20240903 | 120600 | 2037094540 | 3580 | 3585 | 3595 | 3580 | 108 |
| 504 | 20240903 | 120500 | 2036707880 | 3590 | 3590 | 3590 | 3590 | 50 |
| 505 | 20240903 | 120400 | 2036528380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 506 | 20240903 | 120300 | 2036528380 | 3595 | 3585 | 3595 | 3580 | 563 |
| 507 | 20240903 | 120200 | 2034512410 | 3585 | 3600 | 3600 | 3585 | 802 |
| 508 | 20240903 | 120100 | 2031636430 | 3600 | 3600 | 3600 | 3595 | 180 |
| 509 | 20240903 | 120000 | 2030989315 | 3595 | 3595 | 3600 | 3590 | 123 |
| 510 | 20240903 | 115900 | 2030547120 | 3600 | 3600 | 3600 | 3600 | 20 |
| 511 | 20240903 | 115800 | 2030475120 | 3600 | 3595 | 3600 | 3595 | 3 |
| 512 | 20240903 | 115700 | 2030464325 | 3600 | 3590 | 3600 | 3585 | 192 |
| 513 | 20240903 | 115600 | 2029774215 | 3595 | 3600 | 3600 | 3595 | 5 |
| 514 | 20240903 | 115500 | 2029756225 | 3600 | 3600 | 3600 | 3600 | 8 |
| 515 | 20240903 | 115400 | 2029727425 | 3600 | 3600 | 3600 | 3600 | 10 |
| 516 | 20240903 | 115300 | 2029691425 | 3600 | 3600 | 3600 | 3600 | 11 |
| 517 | 20240903 | 115200 | 2029651825 | 3600 | 3580 | 3600 | 3580 | 204 |
| 518 | 20240903 | 115100 | 2028921465 | 3580 | 3595 | 3595 | 3580 | 795 |
| 519 | 20240903 | 115000 | 2026072850 | 3600 | 3600 | 3600 | 3600 | 35 |
| 520 | 20240903 | 114900 | 2025946850 | 3605 | 3605 | 3605 | 3595 | 206 |
| 521 | 20240903 | 114800 | 2025205235 | 3605 | 3605 | 3605 | 3585 | 1003 |
| 522 | 20240903 | 114700 | 2021609415 | 3585 | 3585 | 3585 | 3585 | 316 |
| 523 | 20240903 | 114600 | 2020476555 | 3605 | 3605 | 3605 | 3605 | 0 |
| 524 | 20240903 | 114500 | 2020476555 | 3605 | 3605 | 3605 | 3605 | 0 |
| 525 | 20240903 | 114400 | 2020476555 | 3605 | 3600 | 3605 | 3585 | 264 |
| 526 | 20240903 | 114300 | 2019526595 | 3600 | 3600 | 3600 | 3600 | 844 |
| 527 | 20240903 | 114200 | 2016488195 | 3600 | 3600 | 3600 | 3600 | 634 |
| 528 | 20240903 | 114100 | 2014205795 | 3600 | 3600 | 3605 | 3600 | 1958 |
| 529 | 20240903 | 114000 | 2007156990 | 3605 | 3615 | 3615 | 3605 | 22 |
| 530 | 20240903 | 113900 | 2007077670 | 3615 | 3620 | 3620 | 3615 | 427 |
| 531 | 20240903 | 113800 | 2005533065 | 3620 | 3620 | 3620 | 3620 | 29 |
| 532 | 20240903 | 113700 | 2005428085 | 3620 | 3620 | 3620 | 3620 | 2 |
| 533 | 20240903 | 113600 | 2005420845 | 3625 | 3615 | 3625 | 3600 | 448 |
| 534 | 20240903 | 113500 | 2003806600 | 3615 | 3630 | 3630 | 3615 | 1417 |
| 535 | 20240903 | 113400 | 1998677045 | 3630 | 3630 | 3635 | 3625 | 1071 |
| 536 | 20240903 | 113300 | 1994791230 | 3635 | 3630 | 3635 | 3630 | 55 |
| 537 | 20240903 | 113200 | 1994591570 | 3635 | 3625 | 3635 | 3625 | 2588 |
| 538 | 20240903 | 113100 | 1985197600 | 3620 | 3620 | 3620 | 3620 | 693 |
| 539 | 20240903 | 113000 | 1982688940 | 3615 | 3615 | 3615 | 3615 | 301 |
| 540 | 20240903 | 112900 | 1981600825 | 3605 | 3610 | 3610 | 3600 | 1333 |
| 541 | 20240903 | 112800 | 1976792365 | 3625 | 3615 | 3630 | 3605 | 4358 |
| 542 | 20240903 | 112700 | 1960983515 | 3610 | 3590 | 3620 | 3590 | 605 |
| 543 | 20240903 | 112600 | 1958794405 | 3570 | 3590 | 3605 | 3570 | 4353 |
| 544 | 20240903 | 112500 | 1943134770 | 3590 | 3580 | 3590 | 3580 | 1139 |
| 545 | 20240903 | 112400 | 1939053335 | 3570 | 3570 | 3570 | 3570 | 0 |
| 546 | 20240903 | 112300 | 1939053335 | 3570 | 3570 | 3570 | 3570 | 364 |
| 547 | 20240903 | 112200 | 1937753855 | 3565 | 3570 | 3570 | 3565 | 783 |
| 548 | 20240903 | 112100 | 1934962045 | 3570 | 3570 | 3570 | 3570 | 101 |
| 549 | 20240903 | 112000 | 1934601475 | 3575 | 3570 | 3580 | 3565 | 3738 |
| 550 | 20240903 | 111900 | 1921239050 | 3570 | 3565 | 3570 | 3565 | 172 |
| 551 | 20240903 | 111800 | 1920625260 | 3565 | 3565 | 3565 | 3565 | 783 |
| 552 | 20240903 | 111700 | 1917833865 | 3570 | 3570 | 3570 | 3570 | 140 |
| 553 | 20240903 | 111600 | 1917334065 | 3570 | 3560 | 3570 | 3560 | 526 |
| 554 | 20240903 | 111500 | 1915461485 | 3560 | 3560 | 3560 | 3560 | 193 |
| 555 | 20240903 | 111400 | 1914774405 | 3560 | 3565 | 3565 | 3560 | 1399 |
| 556 | 20240903 | 111300 | 1909793065 | 3565 | 3565 | 3565 | 3565 | 244 |
| 557 | 20240903 | 111200 | 1908923205 | 3565 | 3565 | 3565 | 3565 | 223 |
| 558 | 20240903 | 111100 | 1908128210 | 3565 | 3575 | 3580 | 3565 | 1032 |
| 559 | 20240903 | 111000 | 1904442530 | 3580 | 3580 | 3580 | 3580 | 139 |
| 560 | 20240903 | 110900 | 1903944910 | 3585 | 3585 | 3585 | 3585 | 1 |
| 561 | 20240903 | 110800 | 1903941325 | 3585 | 3585 | 3585 | 3580 | 1261 |
| 562 | 20240903 | 110700 | 1899424420 | 3585 | 3585 | 3585 | 3585 | 2 |
| 563 | 20240903 | 110600 | 1899417250 | 3585 | 3580 | 3585 | 3565 | 2220 |
| 564 | 20240903 | 110500 | 1891476390 | 3585 | 3585 | 3585 | 3585 | 210 |
| 565 | 20240903 | 110400 | 1890723540 | 3580 | 3580 | 3580 | 3580 | 400 |
| 566 | 20240903 | 110300 | 1889291540 | 3580 | 3580 | 3580 | 3580 | 1 |
| 567 | 20240903 | 110200 | 1889287960 | 3570 | 3580 | 3585 | 3570 | 3387 |
| 568 | 20240903 | 110100 | 1877192275 | 3585 | 3575 | 3585 | 3575 | 385 |
| 569 | 20240903 | 110000 | 1875814895 | 3575 | 3580 | 3580 | 3570 | 31 |
| 570 | 20240903 | 105900 | 1875704140 | 3580 | 3580 | 3580 | 3570 | 21 |
| 571 | 20240903 | 105800 | 1875629080 | 3580 | 3570 | 3580 | 3570 | 441 |
| 572 | 20240903 | 105700 | 1874054700 | 3570 | 3590 | 3590 | 3570 | 484 |
| 573 | 20240903 | 105600 | 1872323650 | 3575 | 3560 | 3575 | 3560 | 2538 |
| 574 | 20240903 | 105500 | 1863278500 | 3555 | 3540 | 3555 | 3540 | 985 |
| 575 | 20240903 | 105400 | 1859776920 | 3535 | 3550 | 3555 | 3535 | 1124 |
| 576 | 20240903 | 105300 | 1855783130 | 3550 | 3550 | 3550 | 3530 | 3554 |
| 577 | 20240903 | 105200 | 1843188335 | 3550 | 3550 | 3550 | 3550 | 789 |
| 578 | 20240903 | 105100 | 1840387385 | 3550 | 3565 | 3565 | 3550 | 1068 |
| 579 | 20240903 | 105000 | 1836592925 | 3565 | 3565 | 3565 | 3565 | 10 |
| 580 | 20240903 | 104900 | 1836557275 | 3565 | 3565 | 3565 | 3550 | 721 |
| 581 | 20240903 | 104800 | 1833994305 | 3530 | 3525 | 3550 | 3525 | 919 |
| 582 | 20240903 | 104700 | 1830752955 | 3525 | 3555 | 3555 | 3525 | 5888 |
| 583 | 20240903 | 104600 | 1809950490 | 3555 | 3575 | 3575 | 3555 | 504 |
| 584 | 20240903 | 104500 | 1808153995 | 3575 | 3550 | 3575 | 3545 | 1084 |
| 585 | 20240903 | 104400 | 1804289840 | 3550 | 3550 | 3570 | 3550 | 1662 |
| 586 | 20240903 | 104300 | 1798378175 | 3555 | 3555 | 3555 | 3550 | 17683 |
| 587 | 20240903 | 104200 | 1735597795 | 3560 | 3555 | 3565 | 3550 | 1214 |
| 588 | 20240903 | 104100 | 1731283280 | 3555 | 3555 | 3555 | 3555 | 358 |
| 589 | 20240903 | 104000 | 1730010590 | 3555 | 3560 | 3560 | 3555 | 869 |
| 590 | 20240903 | 103900 | 1726918615 | 3565 | 3565 | 3565 | 3565 | 771 |
| 591 | 20240903 | 103800 | 1724170000 | 3565 | 3570 | 3570 | 3565 | 785 |
| 592 | 20240903 | 103700 | 1721371220 | 3565 | 3575 | 3575 | 3560 | 3831 |
| 593 | 20240903 | 103600 | 1707703130 | 3585 | 3575 | 3585 | 3575 | 46 |
| 594 | 20240903 | 103500 | 1707538670 | 3575 | 3590 | 3590 | 3575 | 1782 |
| 595 | 20240903 | 103400 | 1701165225 | 3595 | 3595 | 3595 | 3595 | 13 |
| 596 | 20240903 | 103300 | 1701118490 | 3575 | 3580 | 3580 | 3565 | 10967 |
| 597 | 20240903 | 103200 | 1661926210 | 3585 | 3600 | 3600 | 3585 | 1006 |
| 598 | 20240903 | 103100 | 1658317155 | 3590 | 3590 | 3600 | 3590 | 486 |
| 599 | 20240903 | 103000 | 1656569945 | 3590 | 3590 | 3600 | 3585 | 2554 |
| 600 | 20240903 | 102900 | 1647400165 | 3590 | 3600 | 3600 | 3590 | 402 |
| 601 | 20240903 | 102800 | 1645956620 | 3595 | 3600 | 3600 | 3595 | 188 |
| 602 | 20240903 | 102700 | 1645280040 | 3595 | 3595 | 3595 | 3595 | 0 |
| 603 | 20240903 | 102600 | 1645280040 | 3595 | 3590 | 3595 | 3590 | 1077 |
| 604 | 20240903 | 102500 | 1641413110 | 3590 | 3615 | 3615 | 3590 | 7560 |
| 605 | 20240903 | 102400 | 1614214420 | 3615 | 3620 | 3620 | 3615 | 801 |
| 606 | 20240903 | 102300 | 1611318800 | 3620 | 3625 | 3625 | 3615 | 1131 |
| 607 | 20240903 | 102200 | 1607229095 | 3625 | 3620 | 3625 | 3620 | 52 |
| 608 | 20240903 | 102100 | 1607040850 | 3615 | 3625 | 3625 | 3615 | 615 |
| 609 | 20240903 | 102000 | 1604816810 | 3655 | 3605 | 3655 | 3600 | 4557 |
| 610 | 20240903 | 101900 | 1588372215 | 3610 | 3610 | 3625 | 3600 | 3091 |
| 611 | 20240903 | 101800 | 1577234935 | 3635 | 3635 | 3635 | 3605 | 1372 |
| 612 | 20240903 | 101700 | 1572271330 | 3635 | 3640 | 3640 | 3635 | 319 |
| 613 | 20240903 | 101600 | 1571111255 | 3640 | 3650 | 3650 | 3640 | 75 |
| 614 | 20240903 | 101500 | 1570837880 | 3665 | 3640 | 3670 | 3640 | 1687 |
| 615 | 20240903 | 101400 | 1564665935 | 3635 | 3615 | 3635 | 3615 | 3475 |
| 616 | 20240903 | 101300 | 1552065355 | 3610 | 3615 | 3625 | 3610 | 1889 |
| 617 | 20240903 | 101200 | 1545225990 | 3605 | 3620 | 3620 | 3605 | 2943 |
| 618 | 20240903 | 101100 | 1534603845 | 3615 | 3625 | 3625 | 3610 | 2804 |
| 619 | 20240903 | 101000 | 1524462445 | 3630 | 3630 | 3630 | 3630 | 290 |
| 620 | 20240903 | 100900 | 1523409745 | 3625 | 3635 | 3635 | 3620 | 580 |
| 621 | 20240903 | 100800 | 1521304325 | 3635 | 3635 | 3635 | 3620 | 647 |
| 622 | 20240903 | 100700 | 1518956560 | 3635 | 3635 | 3635 | 3610 | 8428 |
| 623 | 20240903 | 100600 | 1488445585 | 3635 | 3630 | 3635 | 3625 | 1557 |
| 624 | 20240903 | 100500 | 1482798705 | 3630 | 3640 | 3640 | 3625 | 2696 |
| 625 | 20240903 | 100400 | 1473008525 | 3665 | 3675 | 3700 | 3640 | 14487 |
| 626 | 20240903 | 100300 | 1419878965 | 3690 | 3660 | 3690 | 3645 | 11351 |
| 627 | 20240903 | 100200 | 1378132635 | 3650 | 3635 | 3665 | 3625 | 4021 |
| 628 | 20240903 | 100100 | 1363459910 | 3625 | 3645 | 3655 | 3600 | 8592 |
| 629 | 20240903 | 100000 | 1332312230 | 3655 | 3645 | 3655 | 3635 | 2008 |
| 630 | 20240903 | 095900 | 1324990250 | 3655 | 3645 | 3655 | 3630 | 5066 |
| 631 | 20240903 | 095800 | 1306514610 | 3630 | 3665 | 3665 | 3625 | 3385 |
| 632 | 20240903 | 095700 | 1294203765 | 3650 | 3660 | 3670 | 3645 | 9242 |
| 633 | 20240903 | 095600 | 1260387960 | 3650 | 3670 | 3670 | 3640 | 7319 |
| 634 | 20240903 | 095500 | 1233640675 | 3660 | 3660 | 3675 | 3650 | 4282 |
| 635 | 20240903 | 095400 | 1217959355 | 3655 | 3645 | 3675 | 3645 | 14664 |
| 636 | 20240903 | 095300 | 1164247135 | 3660 | 3635 | 3665 | 3615 | 5748 |
| 637 | 20240903 | 095200 | 1143299950 | 3615 | 3660 | 3675 | 3615 | 15480 |
| 638 | 20240903 | 095100 | 1086743460 | 3660 | 3650 | 3665 | 3630 | 14694 |
| 639 | 20240903 | 095000 | 1033087145 | 3650 | 3560 | 3650 | 3560 | 14632 |
| 640 | 20240903 | 094900 | 980333175 | 3575 | 3545 | 3580 | 3540 | 9286 |
| 641 | 20240903 | 094800 | 947252625 | 3540 | 3535 | 3555 | 3535 | 3165 |
| 642 | 20240903 | 094700 | 936043390 | 3555 | 3560 | 3570 | 3535 | 15653 |
| 643 | 20240903 | 094600 | 880414190 | 3570 | 3560 | 3585 | 3545 | 6096 |
| 644 | 20240903 | 094500 | 858701260 | 3550 | 3550 | 3560 | 3535 | 7520 |
| 645 | 20240903 | 094400 | 832009755 | 3535 | 3590 | 3610 | 3515 | 22411 |
| 646 | 20240903 | 094300 | 752241070 | 3610 | 3595 | 3610 | 3580 | 5394 |
| 647 | 20240903 | 094200 | 732855070 | 3605 | 3635 | 3640 | 3590 | 4374 |
| 648 | 20240903 | 094100 | 717053050 | 3610 | 3615 | 3635 | 3585 | 5532 |
| 649 | 20240903 | 094000 | 697068820 | 3640 | 3580 | 3640 | 3580 | 6310 |
| 650 | 20240903 | 093900 | 674329910 | 3585 | 3595 | 3595 | 3585 | 2200 |
| 651 | 20240903 | 093800 | 666436300 | 3595 | 3600 | 3610 | 3595 | 3765 |
| 652 | 20240903 | 093700 | 652882935 | 3600 | 3650 | 3650 | 3600 | 3022 |
| 653 | 20240903 | 093600 | 641970135 | 3640 | 3660 | 3665 | 3640 | 6146 |
| 654 | 20240903 | 093500 | 619539505 | 3660 | 3615 | 3670 | 3615 | 11719 |
| 655 | 20240903 | 093400 | 576880090 | 3620 | 3625 | 3625 | 3615 | 245 |
| 656 | 20240903 | 093300 | 575994060 | 3620 | 3615 | 3630 | 3610 | 1932 |
| 657 | 20240903 | 093200 | 569009985 | 3610 | 3610 | 3615 | 3610 | 2180 |
| 658 | 20240903 | 093100 | 561137720 | 3615 | 3615 | 3630 | 3615 | 5591 |
| 659 | 20240903 | 093000 | 540917655 | 3615 | 3585 | 3640 | 3585 | 5860 |
| 660 | 20240903 | 092900 | 519746700 | 3585 | 3585 | 3600 | 3570 | 3334 |
| 661 | 20240903 | 092800 | 507797570 | 3585 | 3620 | 3620 | 3585 | 12366 |
| 662 | 20240903 | 092700 | 463214620 | 3615 | 3630 | 3645 | 3615 | 3707 |
| 663 | 20240903 | 092600 | 449736905 | 3635 | 3640 | 3650 | 3625 | 1450 |
| 664 | 20240903 | 092500 | 444465975 | 3635 | 3620 | 3635 | 3615 | 7732 |
| 665 | 20240903 | 092400 | 416478465 | 3615 | 3640 | 3640 | 3615 | 6971 |
| 666 | 20240903 | 092300 | 391193450 | 3635 | 3640 | 3640 | 3630 | 5556 |
| 667 | 20240903 | 092200 | 370990605 | 3635 | 3645 | 3655 | 3635 | 8183 |
| 668 | 20240903 | 092100 | 341212920 | 3645 | 3660 | 3660 | 3640 | 12834 |
| 669 | 20240903 | 092000 | 294337615 | 3665 | 3680 | 3685 | 3665 | 4709 |
| 670 | 20240903 | 091900 | 277037665 | 3685 | 3680 | 3685 | 3675 | 1243 |
| 671 | 20240903 | 091800 | 272465590 | 3675 | 3685 | 3685 | 3675 | 7807 |
| 672 | 20240903 | 091700 | 243701545 | 3710 | 3690 | 3710 | 3685 | 2218 |
| 673 | 20240903 | 091600 | 235520660 | 3685 | 3700 | 3700 | 3680 | 5304 |
| 674 | 20240903 | 091500 | 215964185 | 3700 | 3730 | 3730 | 3700 | 5025 |
| 675 | 20240903 | 091400 | 197336935 | 3730 | 3720 | 3730 | 3715 | 141 |
| 676 | 20240903 | 091300 | 196812445 | 3730 | 3715 | 3730 | 3710 | 3664 |
| 677 | 20240903 | 091200 | 183186935 | 3730 | 3730 | 3730 | 3715 | 7602 |
| 678 | 20240903 | 091100 | 154844370 | 3745 | 3765 | 3780 | 3745 | 1665 |
| 679 | 20240903 | 091000 | 148573725 | 3785 | 3785 | 3785 | 3765 | 1017 |
| 680 | 20240903 | 090900 | 144729335 | 3780 | 3785 | 3790 | 3755 | 1824 |
| 681 | 20240903 | 090800 | 137862395 | 3775 | 3765 | 3775 | 3750 | 5385 |
| 682 | 20240903 | 090700 | 117561765 | 3750 | 3745 | 3775 | 3710 | 2634 |
| 683 | 20240903 | 090600 | 107707875 | 3710 | 3750 | 3770 | 3700 | 4192 |
| 684 | 20240903 | 090500 | 92091265 | 3750 | 3785 | 3785 | 3750 | 1751 |
| 685 | 20240903 | 090400 | 85483845 | 3785 | 3780 | 3785 | 3780 | 726 |
| 686 | 20240903 | 090300 | 82739300 | 3760 | 3800 | 3800 | 3760 | 5319 |
| 687 | 20240903 | 090200 | 62618485 | 3800 | 3780 | 3805 | 3760 | 1255 |
| 688 | 20240903 | 090100 | 57857500 | 3780 | 3700 | 3780 | 3695 | 6730 |
| 689 | 20240903 | 090000 | 32689520 | 3700 | 3720 | 3720 | 3695 | 8800 |