34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 203900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 6108 |
| 3 | 20240904 | 203800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20240904 | 203700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20240904 | 203600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20240904 | 203500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20240904 | 203400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20240904 | 203300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20240904 | 203200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20240904 | 203100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20240904 | 203000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20240904 | 202900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20240904 | 202800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20240904 | 202700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20240904 | 202600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20240904 | 202500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20240904 | 202400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20240904 | 202300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20240904 | 202200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20240904 | 202100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20240904 | 202000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20240904 | 201900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20240904 | 201800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20240904 | 201700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20240904 | 201600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20240904 | 201500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20240904 | 201400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20240904 | 201300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20240904 | 201200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20240904 | 201100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20240904 | 201000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20240904 | 200900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 6108 |
| 33 | 20240904 | 200800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20240904 | 200700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20240904 | 200600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20240904 | 200500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20240904 | 200400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20240904 | 200300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20240904 | 200200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20240904 | 200100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20240904 | 200000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20240904 | 195900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20240904 | 195800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20240904 | 195700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20240904 | 195600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20240904 | 195500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20240904 | 195400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20240904 | 195300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20240904 | 195200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20240904 | 195100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20240904 | 195000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20240904 | 194900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20240904 | 194800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20240904 | 194700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20240904 | 194600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20240904 | 194500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20240904 | 194400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20240904 | 194300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20240904 | 194200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20240904 | 194100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20240904 | 194000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20240904 | 193900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 6108 |
| 63 | 20240904 | 193800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20240904 | 193700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20240904 | 193600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20240904 | 193500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20240904 | 193400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20240904 | 193300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20240904 | 193200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20240904 | 193100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20240904 | 193000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20240904 | 192900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20240904 | 192800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20240904 | 192700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20240904 | 192600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20240904 | 192500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20240904 | 192400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20240904 | 192300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20240904 | 192200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20240904 | 192100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20240904 | 192000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20240904 | 191900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20240904 | 191800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20240904 | 191700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20240904 | 191600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20240904 | 191500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20240904 | 191400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20240904 | 191300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20240904 | 191200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20240904 | 191100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20240904 | 191000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20240904 | 190900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 6108 |
| 93 | 20240904 | 190800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20240904 | 190700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20240904 | 190600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20240904 | 190500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20240904 | 190400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20240904 | 190300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20240904 | 190200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20240904 | 190100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20240904 | 190000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20240904 | 185900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20240904 | 185800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20240904 | 185700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20240904 | 185600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20240904 | 185500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20240904 | 185400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20240904 | 185300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20240904 | 185200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20240904 | 185100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20240904 | 185000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20240904 | 184900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20240904 | 184800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20240904 | 184700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20240904 | 184600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20240904 | 184500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20240904 | 184400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20240904 | 184300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20240904 | 184200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20240904 | 184100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20240904 | 184000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20240904 | 183900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 6108 |
| 123 | 20240904 | 183800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20240904 | 183700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20240904 | 183600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20240904 | 183500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20240904 | 183400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20240904 | 183300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20240904 | 183200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20240904 | 183100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20240904 | 183000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20240904 | 182900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20240904 | 182800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20240904 | 182700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20240904 | 182600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20240904 | 182500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20240904 | 182400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20240904 | 182300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20240904 | 182200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20240904 | 182100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20240904 | 182000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20240904 | 181900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20240904 | 181800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20240904 | 181700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20240904 | 181600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20240904 | 181500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20240904 | 181400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20240904 | 181300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20240904 | 181200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20240904 | 181100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20240904 | 181000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20240904 | 180900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 6108 |
| 153 | 20240904 | 180800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20240904 | 180700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20240904 | 180600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20240904 | 180500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20240904 | 180400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20240904 | 180300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20240904 | 180200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20240904 | 180100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20240904 | 180000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20240904 | 175900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20240904 | 175800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20240904 | 175700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20240904 | 175600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20240904 | 175500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20240904 | 175400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20240904 | 175300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20240904 | 175200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20240904 | 175100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20240904 | 175000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20240904 | 174900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20240904 | 174800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20240904 | 174700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20240904 | 174600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20240904 | 174500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20240904 | 174400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20240904 | 174300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20240904 | 174200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20240904 | 174100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20240904 | 174000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20240904 | 173900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 6108 |
| 183 | 20240904 | 173800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20240904 | 173700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20240904 | 173600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20240904 | 173500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20240904 | 173400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20240904 | 173300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20240904 | 173200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20240904 | 173100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20240904 | 173000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20240904 | 172900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20240904 | 172800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20240904 | 172700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20240904 | 172600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20240904 | 172500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20240904 | 172400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20240904 | 172300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20240904 | 172200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20240904 | 172100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20240904 | 172000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20240904 | 171900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20240904 | 171800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20240904 | 171700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20240904 | 171600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20240904 | 171500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20240904 | 171400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20240904 | 171300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20240904 | 171200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20240904 | 171100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20240904 | 171000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20240904 | 170900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 6108 |
| 213 | 20240904 | 170800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20240904 | 170700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20240904 | 170600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20240904 | 170500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20240904 | 170400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20240904 | 170300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20240904 | 170200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20240904 | 170100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20240904 | 170000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20240904 | 165900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20240904 | 165800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20240904 | 165700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20240904 | 165600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20240904 | 165500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20240904 | 165400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20240904 | 165300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20240904 | 165200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20240904 | 165100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20240904 | 165000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20240904 | 164900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20240904 | 164800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20240904 | 164700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20240904 | 164600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 236 | 20240904 | 164500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 237 | 20240904 | 164400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 238 | 20240904 | 164300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 239 | 20240904 | 164200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 240 | 20240904 | 164100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 241 | 20240904 | 164000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 242 | 20240904 | 163900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 6108 |
| 243 | 20240904 | 163800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 244 | 20240904 | 163700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 245 | 20240904 | 163600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 246 | 20240904 | 163500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 247 | 20240904 | 163400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 248 | 20240904 | 163300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 249 | 20240904 | 163200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 250 | 20240904 | 163100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 251 | 20240904 | 163000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 252 | 20240904 | 162900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 253 | 20240904 | 162800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 254 | 20240904 | 162700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 255 | 20240904 | 162600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 256 | 20240904 | 162500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 257 | 20240904 | 162400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 258 | 20240904 | 162300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 259 | 20240904 | 162200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 260 | 20240904 | 162100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 261 | 20240904 | 162000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 262 | 20240904 | 161900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 263 | 20240904 | 161800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 264 | 20240904 | 161700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 265 | 20240904 | 161600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 266 | 20240904 | 161500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 267 | 20240904 | 161400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 268 | 20240904 | 161300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 269 | 20240904 | 161200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 270 | 20240904 | 161100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 271 | 20240904 | 161000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 272 | 20240904 | 160900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 6108 |
| 273 | 20240904 | 160800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 274 | 20240904 | 160700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 275 | 20240904 | 160600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 276 | 20240904 | 160500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 277 | 20240904 | 160400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 278 | 20240904 | 160300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 279 | 20240904 | 160200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 280 | 20240904 | 160100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 281 | 20240904 | 160000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 282 | 20240904 | 155900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 283 | 20240904 | 155800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 284 | 20240904 | 155700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 285 | 20240904 | 155600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 286 | 20240904 | 155500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 287 | 20240904 | 155400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 288 | 20240904 | 155300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 289 | 20240904 | 155200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 290 | 20240904 | 155100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 291 | 20240904 | 155000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 292 | 20240904 | 154900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 293 | 20240904 | 154800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 294 | 20240904 | 154700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 295 | 20240904 | 154600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 296 | 20240904 | 154500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 297 | 20240904 | 154400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 298 | 20240904 | 154300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 299 | 20240904 | 154200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 300 | 20240904 | 154100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 301 | 20240904 | 154000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 302 | 20240904 | 153900 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 6108 |
| 303 | 20240904 | 153800 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 304 | 20240904 | 153700 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 305 | 20240904 | 153600 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 306 | 20240904 | 153500 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 307 | 20240904 | 153400 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 308 | 20240904 | 153300 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 309 | 20240904 | 153200 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 310 | 20240904 | 153100 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 0 |
| 311 | 20240904 | 153000 | 2359487675 | 3550 | 3550 | 3550 | 3550 | 6108 |
| 312 | 20240904 | 152900 | 2337804275 | 3550 | 3550 | 3550 | 3550 | 0 |
| 313 | 20240904 | 152800 | 2337804275 | 3550 | 3550 | 3550 | 3550 | 0 |
| 314 | 20240904 | 152700 | 2337804275 | 3550 | 3550 | 3550 | 3550 | 0 |
| 315 | 20240904 | 152600 | 2337804275 | 3550 | 3550 | 3550 | 3550 | 0 |
| 316 | 20240904 | 152500 | 2337804275 | 3550 | 3550 | 3550 | 3550 | 0 |
| 317 | 20240904 | 152400 | 2337804275 | 3550 | 3550 | 3550 | 3550 | 0 |
| 318 | 20240904 | 152300 | 2337804275 | 3550 | 3550 | 3550 | 3550 | 0 |
| 319 | 20240904 | 152200 | 2337804275 | 3550 | 3550 | 3550 | 3550 | 0 |
| 320 | 20240904 | 152100 | 2337804275 | 3550 | 3550 | 3550 | 3550 | 0 |
| 321 | 20240904 | 152000 | 2337804275 | 3550 | 3550 | 3550 | 3550 | 0 |
| 322 | 20240904 | 151900 | 2337804275 | 3550 | 3550 | 3555 | 3520 | 5166 |
| 323 | 20240904 | 151800 | 2319579735 | 3550 | 3560 | 3565 | 3550 | 410 |
| 324 | 20240904 | 151700 | 2318123280 | 3560 | 3535 | 3560 | 3535 | 900 |
| 325 | 20240904 | 151600 | 2314941755 | 3530 | 3555 | 3565 | 3530 | 3849 |
| 326 | 20240904 | 151500 | 2301301315 | 3570 | 3545 | 3570 | 3540 | 370 |
| 327 | 20240904 | 151400 | 2299987185 | 3530 | 3575 | 3580 | 3530 | 5372 |
| 328 | 20240904 | 151300 | 2280898935 | 3575 | 3575 | 3590 | 3570 | 1574 |
| 329 | 20240904 | 151200 | 2275278335 | 3590 | 3570 | 3590 | 3570 | 3 |
| 330 | 20240904 | 151100 | 2275267605 | 3595 | 3585 | 3595 | 3565 | 261 |
| 331 | 20240904 | 151000 | 2274335790 | 3575 | 3575 | 3575 | 3575 | 1 |
| 332 | 20240904 | 150900 | 2274332215 | 3590 | 3560 | 3590 | 3560 | 620 |
| 333 | 20240904 | 150800 | 2272113240 | 3575 | 3575 | 3575 | 3575 | 0 |
| 334 | 20240904 | 150700 | 2272113240 | 3575 | 3565 | 3575 | 3555 | 2927 |
| 335 | 20240904 | 150600 | 2261690145 | 3570 | 3560 | 3570 | 3560 | 538 |
| 336 | 20240904 | 150500 | 2259773785 | 3565 | 3565 | 3570 | 3560 | 645 |
| 337 | 20240904 | 150400 | 2257475355 | 3580 | 3580 | 3580 | 3580 | 500 |
| 338 | 20240904 | 150300 | 2255685355 | 3580 | 3570 | 3580 | 3565 | 1512 |
| 339 | 20240904 | 150200 | 2250292390 | 3580 | 3585 | 3585 | 3580 | 12 |
| 340 | 20240904 | 150100 | 2250249420 | 3585 | 3580 | 3585 | 3580 | 33 |
| 341 | 20240904 | 150000 | 2250131260 | 3580 | 3570 | 3580 | 3565 | 1510 |
| 342 | 20240904 | 145900 | 2244742870 | 3575 | 3580 | 3580 | 3575 | 422 |
| 343 | 20240904 | 145800 | 2243233240 | 3585 | 3590 | 3590 | 3580 | 121 |
| 344 | 20240904 | 145700 | 2242799545 | 3595 | 3595 | 3600 | 3575 | 2398 |
| 345 | 20240904 | 145600 | 2234213775 | 3595 | 3585 | 3600 | 3585 | 233 |
| 346 | 20240904 | 145500 | 2233377645 | 3585 | 3595 | 3595 | 3580 | 55 |
| 347 | 20240904 | 145400 | 2233180430 | 3590 | 3590 | 3590 | 3590 | 68 |
| 348 | 20240904 | 145300 | 2232936310 | 3600 | 3590 | 3600 | 3590 | 3336 |
| 349 | 20240904 | 145200 | 2220928985 | 3590 | 3590 | 3595 | 3590 | 335 |
| 350 | 20240904 | 145100 | 2219726330 | 3590 | 3580 | 3595 | 3580 | 285 |
| 351 | 20240904 | 145000 | 2218702360 | 3580 | 3590 | 3590 | 3580 | 700 |
| 352 | 20240904 | 144900 | 2216193810 | 3600 | 3595 | 3600 | 3595 | 1514 |
| 353 | 20240904 | 144800 | 2210747005 | 3595 | 3590 | 3595 | 3590 | 297 |
| 354 | 20240904 | 144700 | 2209680400 | 3595 | 3600 | 3600 | 3585 | 2302 |
| 355 | 20240904 | 144600 | 2201406715 | 3575 | 3575 | 3600 | 3575 | 1030 |
| 356 | 20240904 | 144500 | 2197710855 | 3575 | 3575 | 3575 | 3575 | 1 |
| 357 | 20240904 | 144400 | 2197707280 | 3590 | 3570 | 3590 | 3570 | 634 |
| 358 | 20240904 | 144300 | 2195441755 | 3570 | 3570 | 3570 | 3570 | 0 |
| 359 | 20240904 | 144200 | 2195441755 | 3570 | 3570 | 3570 | 3565 | 122 |
| 360 | 20240904 | 144100 | 2195006285 | 3570 | 3570 | 3570 | 3565 | 113 |
| 361 | 20240904 | 144000 | 2194603415 | 3570 | 3585 | 3585 | 3550 | 1504 |
| 362 | 20240904 | 143900 | 2189256995 | 3585 | 3580 | 3585 | 3580 | 21 |
| 363 | 20240904 | 143800 | 2189181810 | 3580 | 3585 | 3585 | 3580 | 114 |
| 364 | 20240904 | 143700 | 2188773630 | 3585 | 3580 | 3585 | 3580 | 1457 |
| 365 | 20240904 | 143600 | 2183557565 | 3580 | 3560 | 3580 | 3560 | 3146 |
| 366 | 20240904 | 143500 | 2172338755 | 3565 | 3565 | 3565 | 3560 | 45 |
| 367 | 20240904 | 143400 | 2172178500 | 3565 | 3565 | 3565 | 3560 | 231 |
| 368 | 20240904 | 143300 | 2171356125 | 3560 | 3560 | 3565 | 3560 | 132 |
| 369 | 20240904 | 143200 | 2170886195 | 3560 | 3560 | 3560 | 3560 | 752 |
| 370 | 20240904 | 143100 | 2168209075 | 3565 | 3560 | 3565 | 3555 | 642 |
| 371 | 20240904 | 143000 | 2165923695 | 3560 | 3565 | 3565 | 3560 | 42 |
| 372 | 20240904 | 142900 | 2165774115 | 3565 | 3565 | 3565 | 3565 | 45 |
| 373 | 20240904 | 142800 | 2165613690 | 3545 | 3565 | 3565 | 3545 | 14 |
| 374 | 20240904 | 142700 | 2165563870 | 3560 | 3560 | 3560 | 3560 | 135 |
| 375 | 20240904 | 142600 | 2165083270 | 3565 | 3550 | 3570 | 3535 | 1661 |
| 376 | 20240904 | 142500 | 2159182340 | 3550 | 3565 | 3565 | 3505 | 8384 |
| 377 | 20240904 | 142400 | 2129613690 | 3565 | 3565 | 3565 | 3565 | 100 |
| 378 | 20240904 | 142300 | 2129257190 | 3565 | 3560 | 3565 | 3560 | 529 |
| 379 | 20240904 | 142200 | 2127373885 | 3560 | 3560 | 3560 | 3550 | 25 |
| 380 | 20240904 | 142100 | 2127285090 | 3550 | 3560 | 3560 | 3550 | 59 |
| 381 | 20240904 | 142000 | 2127075560 | 3555 | 3545 | 3555 | 3530 | 273 |
| 382 | 20240904 | 141900 | 2126106345 | 3530 | 3545 | 3550 | 3530 | 1795 |
| 383 | 20240904 | 141800 | 2119741390 | 3530 | 3545 | 3545 | 3530 | 269 |
| 384 | 20240904 | 141700 | 2118788070 | 3545 | 3545 | 3545 | 3525 | 362 |
| 385 | 20240904 | 141600 | 2117506300 | 3510 | 3535 | 3545 | 3505 | 1971 |
| 386 | 20240904 | 141500 | 2110551435 | 3550 | 3565 | 3570 | 3515 | 4808 |
| 387 | 20240904 | 141400 | 2093513155 | 3565 | 3565 | 3565 | 3565 | 35 |
| 388 | 20240904 | 141300 | 2093388380 | 3565 | 3565 | 3565 | 3560 | 197 |
| 389 | 20240904 | 141200 | 2092686555 | 3565 | 3560 | 3565 | 3560 | 506 |
| 390 | 20240904 | 141100 | 2090885165 | 3555 | 3560 | 3560 | 3550 | 244 |
| 391 | 20240904 | 141000 | 2090016915 | 3555 | 3545 | 3555 | 3540 | 1765 |
| 392 | 20240904 | 140900 | 2083765290 | 3550 | 3545 | 3550 | 3545 | 564 |
| 393 | 20240904 | 140800 | 2081763590 | 3555 | 3555 | 3555 | 3555 | 22 |
| 394 | 20240904 | 140700 | 2081685380 | 3555 | 3570 | 3570 | 3535 | 7498 |
| 395 | 20240904 | 140600 | 2054980485 | 3570 | 3575 | 3580 | 3570 | 8202 |
| 396 | 20240904 | 140500 | 2025683035 | 3575 | 3570 | 3575 | 3570 | 124 |
| 397 | 20240904 | 140400 | 2025240305 | 3575 | 3580 | 3580 | 3570 | 2338 |
| 398 | 20240904 | 140300 | 2016882935 | 3580 | 3580 | 3580 | 3580 | 54 |
| 399 | 20240904 | 140200 | 2016689615 | 3590 | 3580 | 3590 | 3575 | 3354 |
| 400 | 20240904 | 140100 | 2004662220 | 3575 | 3590 | 3590 | 3575 | 378 |
| 401 | 20240904 | 140000 | 2003310340 | 3590 | 3575 | 3590 | 3575 | 1809 |
| 402 | 20240904 | 135900 | 1996831600 | 3570 | 3585 | 3585 | 3570 | 3143 |
| 403 | 20240904 | 135800 | 1985584975 | 3580 | 3585 | 3585 | 3580 | 1419 |
| 404 | 20240904 | 135700 | 1980502250 | 3585 | 3585 | 3585 | 3585 | 382 |
| 405 | 20240904 | 135600 | 1979132780 | 3585 | 3585 | 3585 | 3580 | 81 |
| 406 | 20240904 | 135500 | 1978842445 | 3580 | 3580 | 3580 | 3575 | 2662 |
| 407 | 20240904 | 135400 | 1969319985 | 3580 | 3585 | 3585 | 3580 | 501 |
| 408 | 20240904 | 135300 | 1967526400 | 3580 | 3580 | 3580 | 3580 | 22 |
| 409 | 20240904 | 135200 | 1967447640 | 3570 | 3595 | 3595 | 3570 | 3271 |
| 410 | 20240904 | 135100 | 1955741880 | 3585 | 3605 | 3605 | 3585 | 23179 |
| 411 | 20240904 | 135000 | 1872327305 | 3615 | 3610 | 3620 | 3605 | 193 |
| 412 | 20240904 | 134900 | 1871631010 | 3605 | 3610 | 3610 | 3605 | 703 |
| 413 | 20240904 | 134800 | 1869096270 | 3615 | 3615 | 3625 | 3615 | 1757 |
| 414 | 20240904 | 134700 | 1862744435 | 3610 | 3625 | 3625 | 3605 | 13117 |
| 415 | 20240904 | 134600 | 1815395320 | 3630 | 3620 | 3630 | 3620 | 1321 |
| 416 | 20240904 | 134500 | 1810613185 | 3625 | 3625 | 3630 | 3625 | 6 |
| 417 | 20240904 | 134400 | 1810591425 | 3625 | 3630 | 3630 | 3625 | 12 |
| 418 | 20240904 | 134300 | 1810547920 | 3620 | 3630 | 3630 | 3620 | 101 |
| 419 | 20240904 | 134200 | 1810182290 | 3625 | 3625 | 3635 | 3625 | 491 |
| 420 | 20240904 | 134100 | 1808402405 | 3630 | 3630 | 3630 | 3630 | 114 |
| 421 | 20240904 | 134000 | 1807988585 | 3630 | 3630 | 3630 | 3630 | 10 |
| 422 | 20240904 | 133900 | 1807952285 | 3635 | 3635 | 3635 | 3635 | 166 |
| 423 | 20240904 | 133800 | 1807348875 | 3625 | 3625 | 3625 | 3625 | 187 |
| 424 | 20240904 | 133700 | 1806671000 | 3625 | 3625 | 3625 | 3625 | 45 |
| 425 | 20240904 | 133600 | 1806507875 | 3625 | 3630 | 3630 | 3625 | 620 |
| 426 | 20240904 | 133500 | 1804259825 | 3630 | 3625 | 3630 | 3625 | 600 |
| 427 | 20240904 | 133400 | 1802084325 | 3625 | 3625 | 3625 | 3625 | 10 |
| 428 | 20240904 | 133300 | 1802048075 | 3625 | 3625 | 3625 | 3625 | 10 |
| 429 | 20240904 | 133200 | 1802011825 | 3620 | 3630 | 3630 | 3620 | 1309 |
| 430 | 20240904 | 133100 | 1797260455 | 3630 | 3630 | 3630 | 3630 | 100 |
| 431 | 20240904 | 133000 | 1796897455 | 3625 | 3625 | 3625 | 3625 | 600 |
| 432 | 20240904 | 132900 | 1794722455 | 3625 | 3625 | 3625 | 3625 | 0 |
| 433 | 20240904 | 132800 | 1794722455 | 3625 | 3625 | 3625 | 3625 | 100 |
| 434 | 20240904 | 132700 | 1794359955 | 3635 | 3635 | 3635 | 3635 | 4 |
| 435 | 20240904 | 132600 | 1794345415 | 3625 | 3620 | 3625 | 3620 | 2146 |
| 436 | 20240904 | 132500 | 1786576395 | 3625 | 3625 | 3625 | 3625 | 44 |
| 437 | 20240904 | 132400 | 1786416895 | 3620 | 3620 | 3620 | 3620 | 101 |
| 438 | 20240904 | 132300 | 1786051275 | 3625 | 3625 | 3625 | 3625 | 1 |
| 439 | 20240904 | 132200 | 1786047650 | 3625 | 3615 | 3625 | 3615 | 221 |
| 440 | 20240904 | 132100 | 1785248175 | 3615 | 3625 | 3625 | 3615 | 3203 |
| 441 | 20240904 | 132000 | 1773662800 | 3625 | 3620 | 3625 | 3615 | 668 |
| 442 | 20240904 | 131900 | 1771247620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 443 | 20240904 | 131800 | 1771247620 | 3625 | 3635 | 3640 | 3615 | 4808 |
| 444 | 20240904 | 131700 | 1753830405 | 3635 | 3635 | 3645 | 3635 | 381 |
| 445 | 20240904 | 131600 | 1752441980 | 3640 | 3645 | 3650 | 3625 | 2298 |
| 446 | 20240904 | 131500 | 1744101430 | 3650 | 3655 | 3655 | 3645 | 28 |
| 447 | 20240904 | 131400 | 1743999245 | 3655 | 3650 | 3655 | 3650 | 18 |
| 448 | 20240904 | 131300 | 1743933540 | 3655 | 3650 | 3655 | 3650 | 274 |
| 449 | 20240904 | 131200 | 1742933390 | 3650 | 3650 | 3650 | 3650 | 110 |
| 450 | 20240904 | 131100 | 1742531890 | 3650 | 3650 | 3650 | 3650 | 313 |
| 451 | 20240904 | 131000 | 1741389440 | 3650 | 3650 | 3650 | 3650 | 12 |
| 452 | 20240904 | 130900 | 1741345640 | 3650 | 3650 | 3650 | 3650 | 2 |
| 453 | 20240904 | 130800 | 1741338340 | 3650 | 3650 | 3650 | 3650 | 0 |
| 454 | 20240904 | 130700 | 1741338340 | 3650 | 3655 | 3655 | 3650 | 36 |
| 455 | 20240904 | 130600 | 1741206890 | 3655 | 3655 | 3655 | 3655 | 1 |
| 456 | 20240904 | 130500 | 1741203235 | 3630 | 3655 | 3655 | 3630 | 3192 |
| 457 | 20240904 | 130400 | 1729580265 | 3655 | 3655 | 3655 | 3650 | 55 |
| 458 | 20240904 | 130300 | 1729379255 | 3655 | 3650 | 3660 | 3650 | 13 |
| 459 | 20240904 | 130200 | 1729331790 | 3640 | 3660 | 3660 | 3640 | 2710 |
| 460 | 20240904 | 130100 | 1719442845 | 3660 | 3650 | 3665 | 3650 | 953 |
| 461 | 20240904 | 130000 | 1715952600 | 3645 | 3640 | 3645 | 3640 | 249 |
| 462 | 20240904 | 125900 | 1715045995 | 3645 | 3640 | 3645 | 3640 | 246 |
| 463 | 20240904 | 125800 | 1714150550 | 3640 | 3640 | 3640 | 3640 | 4100 |
| 464 | 20240904 | 125700 | 1699226550 | 3640 | 3635 | 3640 | 3635 | 100 |
| 465 | 20240904 | 125600 | 1698862575 | 3635 | 3635 | 3635 | 3635 | 1037 |
| 466 | 20240904 | 125500 | 1695093080 | 3640 | 3635 | 3640 | 3635 | 1084 |
| 467 | 20240904 | 125400 | 1691148350 | 3635 | 3635 | 3635 | 3635 | 48 |
| 468 | 20240904 | 125300 | 1690973870 | 3635 | 3635 | 3635 | 3635 | 251 |
| 469 | 20240904 | 125200 | 1690061485 | 3635 | 3630 | 3635 | 3630 | 1147 |
| 470 | 20240904 | 125100 | 1685897320 | 3630 | 3630 | 3630 | 3630 | 0 |
| 471 | 20240904 | 125000 | 1685897320 | 3630 | 3625 | 3635 | 3625 | 469 |
| 472 | 20240904 | 124900 | 1684194455 | 3625 | 3630 | 3630 | 3625 | 359 |
| 473 | 20240904 | 124800 | 1682891360 | 3630 | 3625 | 3630 | 3625 | 216 |
| 474 | 20240904 | 124700 | 1682107525 | 3625 | 3625 | 3625 | 3625 | 91 |
| 475 | 20240904 | 124600 | 1681777650 | 3620 | 3625 | 3625 | 3620 | 246 |
| 476 | 20240904 | 124500 | 1680886900 | 3630 | 3630 | 3640 | 3630 | 200 |
| 477 | 20240904 | 124400 | 1680160820 | 3630 | 3630 | 3630 | 3630 | 319 |
| 478 | 20240904 | 124300 | 1679002850 | 3630 | 3630 | 3630 | 3630 | 131 |
| 479 | 20240904 | 124200 | 1678527320 | 3630 | 3625 | 3630 | 3625 | 230 |
| 480 | 20240904 | 124100 | 1677693070 | 3625 | 3625 | 3625 | 3625 | 800 |
| 481 | 20240904 | 124000 | 1674793070 | 3625 | 3620 | 3625 | 3620 | 101 |
| 482 | 20240904 | 123900 | 1674426950 | 3615 | 3630 | 3630 | 3615 | 4158 |
| 483 | 20240904 | 123800 | 1659368195 | 3630 | 3635 | 3635 | 3630 | 1677 |
| 484 | 20240904 | 123700 | 1653276920 | 3640 | 3640 | 3640 | 3640 | 150 |
| 485 | 20240904 | 123600 | 1652730920 | 3640 | 3635 | 3640 | 3635 | 110 |
| 486 | 20240904 | 123500 | 1652331055 | 3630 | 3630 | 3630 | 3630 | 700 |
| 487 | 20240904 | 123400 | 1649790055 | 3630 | 3635 | 3635 | 3630 | 625 |
| 488 | 20240904 | 123300 | 1647521225 | 3635 | 3635 | 3635 | 3635 | 387 |
| 489 | 20240904 | 123200 | 1646114480 | 3635 | 3635 | 3635 | 3635 | 0 |
| 490 | 20240904 | 123100 | 1646114480 | 3635 | 3630 | 3635 | 3630 | 415 |
| 491 | 20240904 | 123000 | 1644608000 | 3625 | 3630 | 3630 | 3625 | 176 |
| 492 | 20240904 | 122900 | 1643969915 | 3625 | 3635 | 3635 | 3625 | 4827 |
| 493 | 20240904 | 122800 | 1626453975 | 3635 | 3640 | 3640 | 3635 | 4 |
| 494 | 20240904 | 122700 | 1626439425 | 3640 | 3645 | 3645 | 3640 | 319 |
| 495 | 20240904 | 122600 | 1625278095 | 3640 | 3640 | 3640 | 3640 | 1415 |
| 496 | 20240904 | 122500 | 1620127495 | 3645 | 3650 | 3650 | 3645 | 122 |
| 497 | 20240904 | 122400 | 1619682730 | 3660 | 3640 | 3660 | 3635 | 2765 |
| 498 | 20240904 | 122300 | 1609628335 | 3660 | 3650 | 3660 | 3650 | 129 |
| 499 | 20240904 | 122200 | 1609157470 | 3655 | 3650 | 3655 | 3650 | 184 |
| 500 | 20240904 | 122100 | 1608485325 | 3650 | 3650 | 3650 | 3650 | 282 |
| 501 | 20240904 | 122000 | 1607456025 | 3650 | 3655 | 3655 | 3650 | 2499 |
| 502 | 20240904 | 121900 | 1598333770 | 3670 | 3670 | 3670 | 3670 | 1 |
| 503 | 20240904 | 121800 | 1598330100 | 3670 | 3670 | 3670 | 3670 | 109 |
| 504 | 20240904 | 121700 | 1597930070 | 3670 | 3670 | 3670 | 3670 | 91 |
| 505 | 20240904 | 121600 | 1597596100 | 3670 | 3670 | 3670 | 3670 | 30 |
| 506 | 20240904 | 121500 | 1597486000 | 3655 | 3660 | 3660 | 3655 | 4 |
| 507 | 20240904 | 121400 | 1597471365 | 3665 | 3665 | 3665 | 3665 | 0 |
| 508 | 20240904 | 121300 | 1597471365 | 3665 | 3665 | 3665 | 3665 | 3 |
| 509 | 20240904 | 121200 | 1597460370 | 3670 | 3675 | 3675 | 3670 | 770 |
| 510 | 20240904 | 121100 | 1594633970 | 3675 | 3680 | 3680 | 3675 | 403 |
| 511 | 20240904 | 121000 | 1593152735 | 3680 | 3680 | 3680 | 3680 | 54 |
| 512 | 20240904 | 120900 | 1592954015 | 3675 | 3675 | 3675 | 3675 | 10 |
| 513 | 20240904 | 120800 | 1592917265 | 3675 | 3680 | 3680 | 3675 | 50 |
| 514 | 20240904 | 120700 | 1592733365 | 3680 | 3675 | 3680 | 3665 | 926 |
| 515 | 20240904 | 120600 | 1589326605 | 3680 | 3665 | 3680 | 3665 | 127 |
| 516 | 20240904 | 120500 | 1588860435 | 3675 | 3665 | 3675 | 3665 | 65 |
| 517 | 20240904 | 120400 | 1588621920 | 3660 | 3665 | 3665 | 3660 | 32 |
| 518 | 20240904 | 120300 | 1588504750 | 3670 | 3670 | 3670 | 3670 | 100 |
| 519 | 20240904 | 120200 | 1588137750 | 3650 | 3650 | 3650 | 3650 | 172 |
| 520 | 20240904 | 120100 | 1587509950 | 3650 | 3645 | 3650 | 3645 | 579 |
| 521 | 20240904 | 120000 | 1585399225 | 3645 | 3650 | 3650 | 3645 | 2100 |
| 522 | 20240904 | 115900 | 1577744660 | 3645 | 3655 | 3655 | 3645 | 1469 |
| 523 | 20240904 | 115800 | 1572381595 | 3655 | 3655 | 3655 | 3655 | 133 |
| 524 | 20240904 | 115700 | 1571895480 | 3660 | 3670 | 3675 | 3660 | 119 |
| 525 | 20240904 | 115600 | 1571459820 | 3660 | 3655 | 3665 | 3655 | 146 |
| 526 | 20240904 | 115500 | 1570925535 | 3650 | 3650 | 3650 | 3650 | 766 |
| 527 | 20240904 | 115400 | 1568129635 | 3655 | 3665 | 3665 | 3655 | 1595 |
| 528 | 20240904 | 115300 | 1562298935 | 3665 | 3665 | 3665 | 3665 | 715 |
| 529 | 20240904 | 115200 | 1559678460 | 3675 | 3675 | 3675 | 3675 | 17 |
| 530 | 20240904 | 115100 | 1559615985 | 3670 | 3670 | 3670 | 3670 | 33 |
| 531 | 20240904 | 115000 | 1559494875 | 3670 | 3665 | 3670 | 3665 | 76 |
| 532 | 20240904 | 114900 | 1559215965 | 3665 | 3675 | 3680 | 3665 | 662 |
| 533 | 20240904 | 114800 | 1556789275 | 3670 | 3665 | 3685 | 3665 | 45 |
| 534 | 20240904 | 114700 | 1556623840 | 3665 | 3690 | 3690 | 3665 | 24 |
| 535 | 20240904 | 114600 | 1556535645 | 3675 | 3660 | 3675 | 3660 | 939 |
| 536 | 20240904 | 114500 | 1553086055 | 3660 | 3655 | 3670 | 3655 | 18 |
| 537 | 20240904 | 114400 | 1553020105 | 3655 | 3655 | 3655 | 3655 | 7 |
| 538 | 20240904 | 114300 | 1552994520 | 3655 | 3665 | 3675 | 3650 | 8552 |
| 539 | 20240904 | 114200 | 1521742385 | 3665 | 3685 | 3685 | 3665 | 1945 |
| 540 | 20240904 | 114100 | 1514606120 | 3690 | 3690 | 3690 | 3690 | 0 |
| 541 | 20240904 | 114000 | 1514606120 | 3690 | 3690 | 3690 | 3690 | 300 |
| 542 | 20240904 | 113900 | 1513499120 | 3695 | 3695 | 3695 | 3695 | 510 |
| 543 | 20240904 | 113800 | 1511614670 | 3695 | 3690 | 3695 | 3685 | 101 |
| 544 | 20240904 | 113700 | 1511242045 | 3695 | 3690 | 3695 | 3690 | 56 |
| 545 | 20240904 | 113600 | 1511035380 | 3700 | 3685 | 3700 | 3685 | 110 |
| 546 | 20240904 | 113500 | 1510629630 | 3700 | 3675 | 3700 | 3675 | 559 |
| 547 | 20240904 | 113400 | 1508571890 | 3675 | 3680 | 3680 | 3675 | 81 |
| 548 | 20240904 | 113300 | 1508274140 | 3685 | 3680 | 3685 | 3680 | 80 |
| 549 | 20240904 | 113200 | 1507979690 | 3680 | 3675 | 3685 | 3675 | 141 |
| 550 | 20240904 | 113100 | 1507460815 | 3675 | 3685 | 3705 | 3670 | 4483 |
| 551 | 20240904 | 113000 | 1490943880 | 3690 | 3695 | 3695 | 3690 | 21 |
| 552 | 20240904 | 112900 | 1490866385 | 3690 | 3705 | 3705 | 3690 | 22 |
| 553 | 20240904 | 112800 | 1490785190 | 3695 | 3690 | 3695 | 3690 | 111 |
| 554 | 20240904 | 112700 | 1490375550 | 3690 | 3685 | 3690 | 3685 | 212 |
| 555 | 20240904 | 112600 | 1489593480 | 3685 | 3685 | 3685 | 3680 | 250 |
| 556 | 20240904 | 112500 | 1488673285 | 3680 | 3695 | 3700 | 3680 | 1138 |
| 557 | 20240904 | 112400 | 1484479570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 558 | 20240904 | 112300 | 1484479570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 559 | 20240904 | 112200 | 1484479570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 560 | 20240904 | 112100 | 1484479570 | 3705 | 3700 | 3705 | 3700 | 45 |
| 561 | 20240904 | 112000 | 1484313040 | 3695 | 3700 | 3700 | 3695 | 7 |
| 562 | 20240904 | 111900 | 1484287145 | 3705 | 3705 | 3705 | 3705 | 3 |
| 563 | 20240904 | 111800 | 1484276030 | 3700 | 3700 | 3700 | 3700 | 95 |
| 564 | 20240904 | 111700 | 1483924530 | 3685 | 3685 | 3685 | 3685 | 20 |
| 565 | 20240904 | 111600 | 1483850830 | 3700 | 3700 | 3700 | 3685 | 31 |
| 566 | 20240904 | 111500 | 1483736375 | 3695 | 3700 | 3700 | 3695 | 12 |
| 567 | 20240904 | 111400 | 1483692025 | 3700 | 3685 | 3700 | 3680 | 362 |
| 568 | 20240904 | 111300 | 1482357990 | 3690 | 3695 | 3705 | 3690 | 668 |
| 569 | 20240904 | 111200 | 1479890780 | 3705 | 3700 | 3705 | 3700 | 99 |
| 570 | 20240904 | 111100 | 1479524475 | 3700 | 3690 | 3700 | 3690 | 146 |
| 571 | 20240904 | 111000 | 1478985095 | 3690 | 3700 | 3700 | 3685 | 1360 |
| 572 | 20240904 | 110900 | 1473965610 | 3720 | 3720 | 3720 | 3720 | 0 |
| 573 | 20240904 | 110800 | 1473965610 | 3720 | 3720 | 3725 | 3700 | 250 |
| 574 | 20240904 | 110700 | 1473035095 | 3710 | 3720 | 3720 | 3705 | 85 |
| 575 | 20240904 | 110600 | 1472719810 | 3720 | 3705 | 3720 | 3700 | 261 |
| 576 | 20240904 | 110500 | 1471750445 | 3715 | 3705 | 3715 | 3695 | 146 |
| 577 | 20240904 | 110400 | 1471209195 | 3710 | 3700 | 3710 | 3700 | 20 |
| 578 | 20240904 | 110300 | 1471135055 | 3700 | 3700 | 3710 | 3685 | 94 |
| 579 | 20240904 | 110200 | 1470787655 | 3700 | 3685 | 3700 | 3685 | 120 |
| 580 | 20240904 | 110100 | 1470344455 | 3680 | 3680 | 3680 | 3680 | 0 |
| 581 | 20240904 | 110000 | 1470344455 | 3680 | 3685 | 3685 | 3680 | 241 |
| 582 | 20240904 | 105900 | 1469456420 | 3690 | 3700 | 3700 | 3690 | 1665 |
| 583 | 20240904 | 105800 | 1463301545 | 3705 | 3705 | 3710 | 3705 | 1592 |
| 584 | 20240904 | 105700 | 1457403055 | 3705 | 3695 | 3705 | 3695 | 62 |
| 585 | 20240904 | 105600 | 1457173705 | 3695 | 3695 | 3695 | 3695 | 299 |
| 586 | 20240904 | 105500 | 1456068900 | 3695 | 3695 | 3695 | 3695 | 174 |
| 587 | 20240904 | 105400 | 1455425970 | 3695 | 3695 | 3695 | 3690 | 1122 |
| 588 | 20240904 | 105300 | 1451285540 | 3690 | 3690 | 3695 | 3690 | 1759 |
| 589 | 20240904 | 105200 | 1444794730 | 3690 | 3695 | 3695 | 3690 | 148 |
| 590 | 20240904 | 105100 | 1444248520 | 3695 | 3700 | 3705 | 3695 | 68 |
| 591 | 20240904 | 105000 | 1443997030 | 3700 | 3710 | 3720 | 3700 | 2853 |
| 592 | 20240904 | 104900 | 1433388090 | 3710 | 3710 | 3710 | 3705 | 634 |
| 593 | 20240904 | 104800 | 1431036450 | 3710 | 3695 | 3710 | 3695 | 72 |
| 594 | 20240904 | 104700 | 1430770395 | 3700 | 3710 | 3710 | 3700 | 8 |
| 595 | 20240904 | 104600 | 1430740765 | 3710 | 3710 | 3710 | 3710 | 0 |
| 596 | 20240904 | 104500 | 1430740765 | 3710 | 3705 | 3720 | 3680 | 1421 |
| 597 | 20240904 | 104400 | 1425476050 | 3705 | 3705 | 3705 | 3705 | 5 |
| 598 | 20240904 | 104300 | 1425457525 | 3700 | 3700 | 3700 | 3700 | 200 |
| 599 | 20240904 | 104200 | 1424717525 | 3700 | 3695 | 3700 | 3695 | 5 |
| 600 | 20240904 | 104100 | 1424699035 | 3685 | 3685 | 3685 | 3685 | 315 |
| 601 | 20240904 | 104000 | 1423538260 | 3680 | 3680 | 3680 | 3670 | 440 |
| 602 | 20240904 | 103900 | 1421920820 | 3680 | 3700 | 3700 | 3680 | 1123 |
| 603 | 20240904 | 103800 | 1417779570 | 3700 | 3695 | 3700 | 3695 | 2008 |
| 604 | 20240904 | 103700 | 1410351320 | 3690 | 3690 | 3690 | 3690 | 778 |
| 605 | 20240904 | 103600 | 1407480500 | 3690 | 3690 | 3690 | 3690 | 30 |
| 606 | 20240904 | 103500 | 1407369800 | 3685 | 3690 | 3690 | 3685 | 40 |
| 607 | 20240904 | 103400 | 1407222350 | 3685 | 3685 | 3685 | 3685 | 270 |
| 608 | 20240904 | 103300 | 1406227400 | 3680 | 3685 | 3685 | 3680 | 33 |
| 609 | 20240904 | 103200 | 1406105950 | 3685 | 3680 | 3685 | 3680 | 101 |
| 610 | 20240904 | 103100 | 1405734265 | 3685 | 3680 | 3685 | 3680 | 180 |
| 611 | 20240904 | 103000 | 1405071825 | 3680 | 3670 | 3680 | 3650 | 3762 |
| 612 | 20240904 | 102900 | 1391269690 | 3730 | 3680 | 3735 | 3665 | 5244 |
| 613 | 20240904 | 102800 | 1371993930 | 3680 | 3700 | 3700 | 3680 | 2005 |
| 614 | 20240904 | 102700 | 1364615280 | 3680 | 3695 | 3700 | 3680 | 145 |
| 615 | 20240904 | 102600 | 1364080900 | 3695 | 3680 | 3700 | 3675 | 290 |
| 616 | 20240904 | 102500 | 1363011380 | 3700 | 3670 | 3700 | 3670 | 8841 |
| 617 | 20240904 | 102400 | 1330503985 | 3665 | 3650 | 3665 | 3650 | 8387 |
| 618 | 20240904 | 102300 | 1299802540 | 3650 | 3650 | 3655 | 3650 | 102 |
| 619 | 20240904 | 102200 | 1299430235 | 3650 | 3630 | 3650 | 3630 | 3533 |
| 620 | 20240904 | 102100 | 1286552080 | 3630 | 3630 | 3630 | 3630 | 13 |
| 621 | 20240904 | 102000 | 1286504890 | 3630 | 3630 | 3630 | 3630 | 600 |
| 622 | 20240904 | 101900 | 1284326890 | 3640 | 3635 | 3640 | 3630 | 620 |
| 623 | 20240904 | 101800 | 1282074680 | 3635 | 3630 | 3635 | 3625 | 503 |
| 624 | 20240904 | 101700 | 1280247840 | 3635 | 3625 | 3635 | 3620 | 2081 |
| 625 | 20240904 | 101600 | 1272690175 | 3625 | 3625 | 3630 | 3620 | 4140 |
| 626 | 20240904 | 101500 | 1257697220 | 3625 | 3630 | 3630 | 3625 | 311 |
| 627 | 20240904 | 101400 | 1256569675 | 3630 | 3630 | 3630 | 3630 | 73 |
| 628 | 20240904 | 101300 | 1256304685 | 3635 | 3630 | 3635 | 3625 | 40 |
| 629 | 20240904 | 101200 | 1256159555 | 3630 | 3635 | 3635 | 3630 | 35 |
| 630 | 20240904 | 101100 | 1256032350 | 3635 | 3635 | 3635 | 3625 | 419 |
| 631 | 20240904 | 101000 | 1254513455 | 3625 | 3620 | 3640 | 3620 | 934 |
| 632 | 20240904 | 100900 | 1251123300 | 3620 | 3630 | 3640 | 3615 | 7801 |
| 633 | 20240904 | 100800 | 1222867435 | 3640 | 3630 | 3640 | 3630 | 72 |
| 634 | 20240904 | 100700 | 1222606045 | 3630 | 3650 | 3650 | 3630 | 3927 |
| 635 | 20240904 | 100600 | 1208321440 | 3655 | 3655 | 3655 | 3640 | 1078 |
| 636 | 20240904 | 100500 | 1204386295 | 3655 | 3655 | 3660 | 3650 | 512 |
| 637 | 20240904 | 100400 | 1202515765 | 3660 | 3650 | 3660 | 3645 | 564 |
| 638 | 20240904 | 100300 | 1200456925 | 3655 | 3645 | 3655 | 3640 | 634 |
| 639 | 20240904 | 100200 | 1198142865 | 3650 | 3640 | 3650 | 3640 | 182 |
| 640 | 20240904 | 100100 | 1197479325 | 3640 | 3645 | 3655 | 3635 | 453 |
| 641 | 20240904 | 100000 | 1195829995 | 3655 | 3640 | 3655 | 3640 | 867 |
| 642 | 20240904 | 095900 | 1192664910 | 3640 | 3630 | 3650 | 3630 | 1660 |
| 643 | 20240904 | 095800 | 1186622685 | 3630 | 3630 | 3640 | 3625 | 1942 |
| 644 | 20240904 | 095700 | 1179570270 | 3625 | 3630 | 3640 | 3625 | 3444 |
| 645 | 20240904 | 095600 | 1167078370 | 3630 | 3665 | 3675 | 3630 | 12053 |
| 646 | 20240904 | 095500 | 1123099705 | 3670 | 3665 | 3725 | 3660 | 2646 |
| 647 | 20240904 | 095400 | 1113350250 | 3665 | 3665 | 3675 | 3655 | 3234 |
| 648 | 20240904 | 095300 | 1101510705 | 3665 | 3675 | 3680 | 3655 | 15744 |
| 649 | 20240904 | 095200 | 1043795625 | 3685 | 3685 | 3685 | 3675 | 3502 |
| 650 | 20240904 | 095100 | 1030904590 | 3685 | 3680 | 3685 | 3680 | 145 |
| 651 | 20240904 | 095000 | 1030370715 | 3695 | 3680 | 3695 | 3680 | 450 |
| 652 | 20240904 | 094900 | 1028709465 | 3680 | 3695 | 3695 | 3675 | 811 |
| 653 | 20240904 | 094800 | 1025725245 | 3680 | 3685 | 3700 | 3680 | 1123 |
| 654 | 20240904 | 094700 | 1021591920 | 3700 | 3685 | 3700 | 3680 | 344 |
| 655 | 20240904 | 094600 | 1020324360 | 3685 | 3690 | 3690 | 3680 | 103 |
| 656 | 20240904 | 094500 | 1019944810 | 3690 | 3680 | 3700 | 3680 | 435 |
| 657 | 20240904 | 094400 | 1018340145 | 3680 | 3680 | 3700 | 3680 | 966 |
| 658 | 20240904 | 094300 | 1014784640 | 3700 | 3680 | 3700 | 3670 | 905 |
| 659 | 20240904 | 094200 | 1011455385 | 3685 | 3695 | 3710 | 3680 | 1952 |
| 660 | 20240904 | 094100 | 1004255585 | 3695 | 3700 | 3700 | 3695 | 229 |
| 661 | 20240904 | 094000 | 1003408625 | 3695 | 3705 | 3720 | 3695 | 1478 |
| 662 | 20240904 | 093900 | 997940105 | 3705 | 3685 | 3725 | 3685 | 1740 |
| 663 | 20240904 | 093800 | 991489790 | 3685 | 3700 | 3715 | 3675 | 7326 |
| 664 | 20240904 | 093700 | 964456090 | 3700 | 3730 | 3730 | 3700 | 2595 |
| 665 | 20240904 | 093600 | 954805235 | 3725 | 3725 | 3735 | 3725 | 896 |
| 666 | 20240904 | 093500 | 951464875 | 3735 | 3725 | 3740 | 3720 | 230 |
| 667 | 20240904 | 093400 | 950608720 | 3740 | 3720 | 3740 | 3700 | 762 |
| 668 | 20240904 | 093300 | 947783445 | 3720 | 3695 | 3720 | 3695 | 3820 |
| 669 | 20240904 | 093200 | 933649400 | 3695 | 3700 | 3700 | 3695 | 2603 |
| 670 | 20240904 | 093100 | 924026070 | 3705 | 3655 | 3705 | 3650 | 4987 |
| 671 | 20240904 | 093000 | 905728205 | 3655 | 3715 | 3725 | 3650 | 37391 |
| 672 | 20240904 | 092900 | 767528130 | 3715 | 3725 | 3740 | 3715 | 4521 |
| 673 | 20240904 | 092800 | 750710140 | 3740 | 3725 | 3740 | 3725 | 304 |
| 674 | 20240904 | 092700 | 749577155 | 3740 | 3720 | 3740 | 3720 | 198 |
| 675 | 20240904 | 092600 | 748840450 | 3720 | 3725 | 3735 | 3715 | 5656 |
| 676 | 20240904 | 092500 | 727750070 | 3715 | 3725 | 3735 | 3710 | 1147 |
| 677 | 20240904 | 092400 | 723485620 | 3720 | 3710 | 3735 | 3710 | 3085 |
| 678 | 20240904 | 092300 | 712021250 | 3710 | 3740 | 3740 | 3710 | 11248 |
| 679 | 20240904 | 092200 | 670134070 | 3740 | 3735 | 3750 | 3735 | 3452 |
| 680 | 20240904 | 092100 | 657237650 | 3725 | 3730 | 3730 | 3720 | 1196 |
| 681 | 20240904 | 092000 | 652780535 | 3735 | 3735 | 3735 | 3720 | 533 |
| 682 | 20240904 | 091900 | 650794200 | 3720 | 3745 | 3755 | 3715 | 5423 |
| 683 | 20240904 | 091800 | 630603890 | 3755 | 3785 | 3785 | 3735 | 9138 |
| 684 | 20240904 | 091700 | 596314330 | 3785 | 3770 | 3785 | 3760 | 320 |
| 685 | 20240904 | 091600 | 595109115 | 3775 | 3785 | 3785 | 3750 | 3018 |
| 686 | 20240904 | 091500 | 583775585 | 3785 | 3765 | 3785 | 3765 | 448 |
| 687 | 20240904 | 091400 | 582082845 | 3760 | 3755 | 3775 | 3755 | 557 |
| 688 | 20240904 | 091300 | 579985930 | 3750 | 3790 | 3790 | 3745 | 11538 |
| 689 | 20240904 | 091200 | 536595925 | 3820 | 3785 | 3820 | 3785 | 3321 |
| 690 | 20240904 | 091100 | 524008360 | 3785 | 3810 | 3815 | 3770 | 7628 |
| 691 | 20240904 | 091000 | 495102365 | 3810 | 3810 | 3865 | 3810 | 7176 |
| 692 | 20240904 | 090900 | 467613865 | 3820 | 3855 | 3870 | 3810 | 7296 |
| 693 | 20240904 | 090800 | 439620380 | 3855 | 3845 | 3870 | 3840 | 2818 |
| 694 | 20240904 | 090700 | 428763340 | 3840 | 3840 | 3850 | 3835 | 2014 |
| 695 | 20240904 | 090600 | 421023580 | 3835 | 3820 | 3840 | 3820 | 3306 |
| 696 | 20240904 | 090500 | 408372630 | 3820 | 3875 | 3890 | 3820 | 18939 |
| 697 | 20240904 | 090400 | 335314125 | 3880 | 3865 | 3900 | 3850 | 16175 |
| 698 | 20240904 | 090300 | 272774800 | 3865 | 3865 | 3870 | 3835 | 3800 |
| 699 | 20240904 | 090200 | 258101865 | 3870 | 3795 | 3870 | 3795 | 16500 |
| 700 | 20240904 | 090100 | 194691935 | 3805 | 3755 | 3830 | 3755 | 15320 |
| 701 | 20240904 | 090000 | 136746855 | 3730 | 3760 | 3760 | 3700 | 36578 |