33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 202000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 5096 |
| 3 | 20240905 | 201900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20240905 | 201800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20240905 | 201700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20240905 | 201600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20240905 | 201500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20240905 | 201400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20240905 | 201300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20240905 | 201200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20240905 | 201100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20240905 | 201000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20240905 | 200900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20240905 | 200800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20240905 | 200700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20240905 | 200600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20240905 | 200500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20240905 | 200400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20240905 | 200300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20240905 | 200200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20240905 | 200100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20240905 | 200000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20240905 | 195900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20240905 | 195800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20240905 | 195700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20240905 | 195600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20240905 | 195500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20240905 | 195400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20240905 | 195300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20240905 | 195200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20240905 | 195100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20240905 | 195000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 5096 |
| 33 | 20240905 | 194900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20240905 | 194800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20240905 | 194700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20240905 | 194600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20240905 | 194500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20240905 | 194400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20240905 | 194300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20240905 | 194200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20240905 | 194100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20240905 | 194000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20240905 | 193900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20240905 | 193800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20240905 | 193700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20240905 | 193600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20240905 | 193500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20240905 | 193400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20240905 | 193300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20240905 | 193200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20240905 | 193100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20240905 | 193000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20240905 | 192900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20240905 | 192800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20240905 | 192700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20240905 | 192600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20240905 | 192500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20240905 | 192400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20240905 | 192300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20240905 | 192200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20240905 | 192100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20240905 | 192000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 5096 |
| 63 | 20240905 | 191900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20240905 | 191800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20240905 | 191700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20240905 | 191600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20240905 | 191500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20240905 | 191400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20240905 | 191300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20240905 | 191200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20240905 | 191100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20240905 | 191000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20240905 | 190900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20240905 | 190800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20240905 | 190700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20240905 | 190600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20240905 | 190500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20240905 | 190400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20240905 | 190300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20240905 | 190200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20240905 | 190100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20240905 | 190000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20240905 | 185900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20240905 | 185800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20240905 | 185700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20240905 | 185600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20240905 | 185500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20240905 | 185400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20240905 | 185300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20240905 | 185200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20240905 | 185100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20240905 | 185000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 5096 |
| 93 | 20240905 | 184900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20240905 | 184800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20240905 | 184700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20240905 | 184600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20240905 | 184500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20240905 | 184400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20240905 | 184300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20240905 | 184200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20240905 | 184100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20240905 | 184000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20240905 | 183900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20240905 | 183800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20240905 | 183700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20240905 | 183600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20240905 | 183500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20240905 | 183400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20240905 | 183300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20240905 | 183200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20240905 | 183100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20240905 | 183000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20240905 | 182900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20240905 | 182800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20240905 | 182700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20240905 | 182600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20240905 | 182500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20240905 | 182400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20240905 | 182300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20240905 | 182200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20240905 | 182100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20240905 | 182000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 5096 |
| 123 | 20240905 | 181900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20240905 | 181800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20240905 | 181700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20240905 | 181600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20240905 | 181500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20240905 | 181400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20240905 | 181300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20240905 | 181200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20240905 | 181100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20240905 | 181000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20240905 | 180900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20240905 | 180800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20240905 | 180700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20240905 | 180600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20240905 | 180500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20240905 | 180400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20240905 | 180300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20240905 | 180200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20240905 | 180100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20240905 | 180000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20240905 | 175900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20240905 | 175800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20240905 | 175700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20240905 | 175600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20240905 | 175500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20240905 | 175400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20240905 | 175300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20240905 | 175200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20240905 | 175100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20240905 | 175000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 5096 |
| 153 | 20240905 | 174900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20240905 | 174800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20240905 | 174700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20240905 | 174600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20240905 | 174500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20240905 | 174400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20240905 | 174300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20240905 | 174200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20240905 | 174100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20240905 | 174000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20240905 | 173900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20240905 | 173800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20240905 | 173700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20240905 | 173600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20240905 | 173500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20240905 | 173400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20240905 | 173300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20240905 | 173200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20240905 | 173100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20240905 | 173000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20240905 | 172900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20240905 | 172800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20240905 | 172700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20240905 | 172600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20240905 | 172500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20240905 | 172400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20240905 | 172300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20240905 | 172200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20240905 | 172100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20240905 | 172000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 5096 |
| 183 | 20240905 | 171900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20240905 | 171800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20240905 | 171700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20240905 | 171600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20240905 | 171500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20240905 | 171400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20240905 | 171300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20240905 | 171200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20240905 | 171100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20240905 | 171000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20240905 | 170900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20240905 | 170800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20240905 | 170700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20240905 | 170600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20240905 | 170500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20240905 | 170400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20240905 | 170300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20240905 | 170200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20240905 | 170100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20240905 | 170000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20240905 | 165900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20240905 | 165800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20240905 | 165700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20240905 | 165600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20240905 | 165500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20240905 | 165400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20240905 | 165300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20240905 | 165200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20240905 | 165100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20240905 | 165000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 5096 |
| 213 | 20240905 | 164900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20240905 | 164800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20240905 | 164700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20240905 | 164600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20240905 | 164500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20240905 | 164400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20240905 | 164300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20240905 | 164200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20240905 | 164100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 222 | 20240905 | 164000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 223 | 20240905 | 163900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 224 | 20240905 | 163800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 225 | 20240905 | 163700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 226 | 20240905 | 163600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 227 | 20240905 | 163500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 228 | 20240905 | 163400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 229 | 20240905 | 163300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 230 | 20240905 | 163200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 231 | 20240905 | 163100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 232 | 20240905 | 163000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 233 | 20240905 | 162900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 234 | 20240905 | 162800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 235 | 20240905 | 162700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 236 | 20240905 | 162600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 237 | 20240905 | 162500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 238 | 20240905 | 162400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 239 | 20240905 | 162300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 240 | 20240905 | 162200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 241 | 20240905 | 162100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 242 | 20240905 | 162000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 5096 |
| 243 | 20240905 | 161900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 244 | 20240905 | 161800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 245 | 20240905 | 161700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 246 | 20240905 | 161600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 247 | 20240905 | 161500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 248 | 20240905 | 161400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 249 | 20240905 | 161300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 250 | 20240905 | 161200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 251 | 20240905 | 161100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 252 | 20240905 | 161000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 253 | 20240905 | 160900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 254 | 20240905 | 160800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 255 | 20240905 | 160700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 256 | 20240905 | 160600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 257 | 20240905 | 160500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 258 | 20240905 | 160400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 259 | 20240905 | 160300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 260 | 20240905 | 160200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 261 | 20240905 | 160100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 262 | 20240905 | 160000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 263 | 20240905 | 155900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 264 | 20240905 | 155800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 265 | 20240905 | 155700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 266 | 20240905 | 155600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 267 | 20240905 | 155500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 268 | 20240905 | 155400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 269 | 20240905 | 155300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 270 | 20240905 | 155200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 271 | 20240905 | 155100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 272 | 20240905 | 155000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 5096 |
| 273 | 20240905 | 154900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 274 | 20240905 | 154800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 275 | 20240905 | 154700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 276 | 20240905 | 154600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 277 | 20240905 | 154500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 278 | 20240905 | 154400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 279 | 20240905 | 154300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 280 | 20240905 | 154200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 281 | 20240905 | 154100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 282 | 20240905 | 154000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 283 | 20240905 | 153900 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 284 | 20240905 | 153800 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 285 | 20240905 | 153700 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 286 | 20240905 | 153600 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 287 | 20240905 | 153500 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 288 | 20240905 | 153400 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 289 | 20240905 | 153300 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 290 | 20240905 | 153200 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 291 | 20240905 | 153100 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 0 |
| 292 | 20240905 | 153000 | 1273482370 | 3970 | 3970 | 3970 | 3970 | 5096 |
| 293 | 20240905 | 152900 | 1253251250 | 3970 | 3970 | 3970 | 3970 | 0 |
| 294 | 20240905 | 152800 | 1253251250 | 3970 | 3970 | 3970 | 3970 | 0 |
| 295 | 20240905 | 152700 | 1253251250 | 3970 | 3970 | 3970 | 3970 | 0 |
| 296 | 20240905 | 152600 | 1253251250 | 3970 | 3970 | 3970 | 3970 | 0 |
| 297 | 20240905 | 152500 | 1253251250 | 3970 | 3970 | 3970 | 3970 | 0 |
| 298 | 20240905 | 152400 | 1253251250 | 3970 | 3970 | 3970 | 3970 | 0 |
| 299 | 20240905 | 152300 | 1253251250 | 3970 | 3970 | 3970 | 3970 | 0 |
| 300 | 20240905 | 152200 | 1253251250 | 3970 | 3970 | 3970 | 3970 | 0 |
| 301 | 20240905 | 152100 | 1253251250 | 3970 | 3970 | 3970 | 3970 | 0 |
| 302 | 20240905 | 152000 | 1253251250 | 3970 | 3970 | 3970 | 3970 | 0 |
| 303 | 20240905 | 151900 | 1253251250 | 3970 | 3975 | 3980 | 3970 | 3419 |
| 304 | 20240905 | 151800 | 1239663755 | 3980 | 3985 | 3985 | 3970 | 5170 |
| 305 | 20240905 | 151700 | 1219116110 | 3985 | 3975 | 3985 | 3970 | 2119 |
| 306 | 20240905 | 151600 | 1210696895 | 3980 | 3990 | 3990 | 3970 | 1554 |
| 307 | 20240905 | 151500 | 1204522305 | 3985 | 3990 | 3990 | 3985 | 2479 |
| 308 | 20240905 | 151400 | 1194633420 | 3990 | 3995 | 3995 | 3990 | 3 |
| 309 | 20240905 | 151300 | 1194621445 | 3990 | 3995 | 3995 | 3990 | 3319 |
| 310 | 20240905 | 151200 | 1181376375 | 3995 | 4000 | 4000 | 3995 | 1374 |
| 311 | 20240905 | 151100 | 1175882715 | 3995 | 4000 | 4000 | 3995 | 705 |
| 312 | 20240905 | 151000 | 1173066215 | 4000 | 4000 | 4000 | 4000 | 12 |
| 313 | 20240905 | 150900 | 1173018215 | 3995 | 4000 | 4000 | 3995 | 683 |
| 314 | 20240905 | 150800 | 1170288580 | 3995 | 4005 | 4010 | 3995 | 66 |
| 315 | 20240905 | 150700 | 1170024780 | 3995 | 3995 | 3995 | 3995 | 0 |
| 316 | 20240905 | 150600 | 1170024780 | 3995 | 4005 | 4005 | 3995 | 673 |
| 317 | 20240905 | 150500 | 1167334845 | 4005 | 4005 | 4005 | 4000 | 22 |
| 318 | 20240905 | 150400 | 1167246740 | 4005 | 4000 | 4005 | 4000 | 1607 |
| 319 | 20240905 | 150300 | 1160818735 | 4000 | 4000 | 4000 | 4000 | 1093 |
| 320 | 20240905 | 150200 | 1156446735 | 4005 | 4005 | 4005 | 4005 | 927 |
| 321 | 20240905 | 150100 | 1152734100 | 4010 | 4010 | 4010 | 4010 | 0 |
| 322 | 20240905 | 150000 | 1152734100 | 4010 | 4010 | 4010 | 4010 | 62 |
| 323 | 20240905 | 145900 | 1152485480 | 4005 | 4005 | 4005 | 4005 | 1 |
| 324 | 20240905 | 145800 | 1152481475 | 4005 | 4005 | 4005 | 4005 | 0 |
| 325 | 20240905 | 145700 | 1152481475 | 4005 | 4015 | 4020 | 4005 | 568 |
| 326 | 20240905 | 145600 | 1150206600 | 4015 | 4015 | 4015 | 4015 | 2 |
| 327 | 20240905 | 145500 | 1150198570 | 4010 | 4010 | 4010 | 4010 | 229 |
| 328 | 20240905 | 145400 | 1149280280 | 4000 | 4000 | 4000 | 4000 | 465 |
| 329 | 20240905 | 145300 | 1147420280 | 4025 | 4015 | 4025 | 4005 | 2833 |
| 330 | 20240905 | 145200 | 1136074010 | 4015 | 4000 | 4015 | 4000 | 1822 |
| 331 | 20240905 | 145100 | 1128766100 | 4000 | 4000 | 4000 | 4000 | 555 |
| 332 | 20240905 | 145000 | 1126546100 | 4000 | 4000 | 4000 | 4000 | 0 |
| 333 | 20240905 | 144900 | 1126546100 | 4000 | 4005 | 4005 | 4000 | 16 |
| 334 | 20240905 | 144800 | 1126482025 | 3990 | 3995 | 4010 | 3990 | 2329 |
| 335 | 20240905 | 144700 | 1117150760 | 3995 | 3995 | 3995 | 3995 | 0 |
| 336 | 20240905 | 144600 | 1117150760 | 3995 | 3995 | 3995 | 3995 | 2600 |
| 337 | 20240905 | 144500 | 1106763760 | 4000 | 4005 | 4005 | 4000 | 567 |
| 338 | 20240905 | 144400 | 1104493435 | 4005 | 4005 | 4005 | 4005 | 263 |
| 339 | 20240905 | 144300 | 1103440120 | 4005 | 4005 | 4005 | 4005 | 500 |
| 340 | 20240905 | 144200 | 1101437620 | 4000 | 4000 | 4000 | 4000 | 465 |
| 341 | 20240905 | 144100 | 1099577620 | 4005 | 3995 | 4005 | 3995 | 2058 |
| 342 | 20240905 | 144000 | 1091348580 | 4000 | 4005 | 4005 | 4000 | 402 |
| 343 | 20240905 | 143900 | 1089740420 | 4000 | 4000 | 4005 | 4000 | 749 |
| 344 | 20240905 | 143800 | 1086741125 | 4000 | 4000 | 4000 | 3995 | 895 |
| 345 | 20240905 | 143700 | 1083163450 | 4000 | 4000 | 4000 | 4000 | 0 |
| 346 | 20240905 | 143600 | 1083163450 | 4000 | 3990 | 4005 | 3990 | 117 |
| 347 | 20240905 | 143500 | 1082696585 | 3995 | 3990 | 4005 | 3990 | 1555 |
| 348 | 20240905 | 143400 | 1076476115 | 3990 | 4000 | 4005 | 3990 | 288 |
| 349 | 20240905 | 143300 | 1075324280 | 4000 | 3990 | 4000 | 3990 | 211 |
| 350 | 20240905 | 143200 | 1074480790 | 3990 | 3995 | 4000 | 3990 | 1249 |
| 351 | 20240905 | 143100 | 1069497265 | 4000 | 3995 | 4000 | 3995 | 1831 |
| 352 | 20240905 | 143000 | 1062175520 | 3990 | 3990 | 3990 | 3990 | 504 |
| 353 | 20240905 | 142900 | 1060164560 | 3990 | 3990 | 3990 | 3990 | 466 |
| 354 | 20240905 | 142800 | 1058305220 | 3995 | 3995 | 3995 | 3995 | 0 |
| 355 | 20240905 | 142700 | 1058305220 | 3995 | 3990 | 3995 | 3990 | 382 |
| 356 | 20240905 | 142600 | 1056780790 | 3990 | 3990 | 3990 | 3990 | 134 |
| 357 | 20240905 | 142500 | 1056246130 | 3990 | 3980 | 4000 | 3980 | 816 |
| 358 | 20240905 | 142400 | 1052988815 | 4000 | 3980 | 4000 | 3980 | 5000 |
| 359 | 20240905 | 142300 | 1033024465 | 3970 | 3980 | 3980 | 3970 | 515 |
| 360 | 20240905 | 142200 | 1030979415 | 3970 | 3970 | 3970 | 3970 | 0 |
| 361 | 20240905 | 142100 | 1030979415 | 3970 | 3975 | 3975 | 3970 | 903 |
| 362 | 20240905 | 142000 | 1027392990 | 3975 | 3965 | 3975 | 3965 | 538 |
| 363 | 20240905 | 141900 | 1025259090 | 3975 | 3975 | 3975 | 3975 | 1 |
| 364 | 20240905 | 141800 | 1025255115 | 3970 | 3970 | 3970 | 3970 | 100 |
| 365 | 20240905 | 141700 | 1024858115 | 3970 | 3970 | 3970 | 3970 | 465 |
| 366 | 20240905 | 141600 | 1023012065 | 3975 | 3975 | 3975 | 3975 | 347 |
| 367 | 20240905 | 141500 | 1021632740 | 3975 | 3970 | 3980 | 3970 | 684 |
| 368 | 20240905 | 141400 | 1018913790 | 3970 | 3960 | 3970 | 3960 | 2042 |
| 369 | 20240905 | 141300 | 1010811705 | 3960 | 3960 | 3960 | 3960 | 40 |
| 370 | 20240905 | 141200 | 1010653305 | 3960 | 3960 | 3960 | 3960 | 0 |
| 371 | 20240905 | 141100 | 1010653305 | 3960 | 3955 | 3965 | 3955 | 1519 |
| 372 | 20240905 | 141000 | 1004636245 | 3960 | 3955 | 3960 | 3955 | 49 |
| 373 | 20240905 | 140900 | 1004442445 | 3955 | 3955 | 3955 | 3955 | 22 |
| 374 | 20240905 | 140800 | 1004355435 | 3955 | 3955 | 3955 | 3950 | 1016 |
| 375 | 20240905 | 140700 | 1000342040 | 3955 | 3955 | 3955 | 3955 | 31 |
| 376 | 20240905 | 140600 | 1000219435 | 3955 | 3955 | 3960 | 3955 | 18 |
| 377 | 20240905 | 140500 | 1000148240 | 3950 | 3950 | 3950 | 3950 | 506 |
| 378 | 20240905 | 140400 | 998149540 | 3950 | 3950 | 3950 | 3950 | 6 |
| 379 | 20240905 | 140300 | 998125840 | 3950 | 3955 | 3955 | 3950 | 271 |
| 380 | 20240905 | 140200 | 997054040 | 3955 | 3955 | 3955 | 3955 | 312 |
| 381 | 20240905 | 140100 | 995820080 | 3955 | 3960 | 3960 | 3955 | 621 |
| 382 | 20240905 | 140000 | 993364020 | 3960 | 3955 | 3960 | 3955 | 523 |
| 383 | 20240905 | 135900 | 991295455 | 3955 | 3950 | 3955 | 3950 | 10 |
| 384 | 20240905 | 135800 | 991255910 | 3955 | 3955 | 3955 | 3955 | 956 |
| 385 | 20240905 | 135700 | 987474930 | 3955 | 3965 | 3965 | 3955 | 110 |
| 386 | 20240905 | 135600 | 987039680 | 3955 | 3955 | 3955 | 3955 | 2000 |
| 387 | 20240905 | 135500 | 979129680 | 3960 | 3960 | 3960 | 3960 | 465 |
| 388 | 20240905 | 135400 | 977288280 | 3970 | 3970 | 3970 | 3970 | 25 |
| 389 | 20240905 | 135300 | 977189030 | 3970 | 3965 | 3970 | 3965 | 85 |
| 390 | 20240905 | 135200 | 976851600 | 3955 | 3965 | 3970 | 3955 | 490 |
| 391 | 20240905 | 135100 | 974913280 | 3970 | 3965 | 3970 | 3965 | 10 |
| 392 | 20240905 | 135000 | 974873585 | 3970 | 3970 | 3970 | 3970 | 0 |
| 393 | 20240905 | 134900 | 974873585 | 3970 | 3950 | 3970 | 3950 | 945 |
| 394 | 20240905 | 134800 | 971137625 | 3950 | 3960 | 3960 | 3950 | 4350 |
| 395 | 20240905 | 134700 | 953939325 | 3960 | 3960 | 3960 | 3960 | 6 |
| 396 | 20240905 | 134600 | 953915565 | 3960 | 3965 | 3965 | 3960 | 1059 |
| 397 | 20240905 | 134500 | 949721825 | 3965 | 3965 | 3965 | 3965 | 0 |
| 398 | 20240905 | 134400 | 949721825 | 3965 | 3970 | 3970 | 3965 | 846 |
| 399 | 20240905 | 134300 | 946366875 | 3965 | 3965 | 3965 | 3965 | 465 |
| 400 | 20240905 | 134200 | 944523150 | 3965 | 3965 | 3965 | 3965 | 100 |
| 401 | 20240905 | 134100 | 944126650 | 3965 | 3965 | 3965 | 3965 | 25 |
| 402 | 20240905 | 134000 | 944027525 | 3970 | 3975 | 3975 | 3970 | 9 |
| 403 | 20240905 | 133900 | 943991775 | 3980 | 3980 | 3980 | 3980 | 0 |
| 404 | 20240905 | 133800 | 943991775 | 3980 | 3980 | 3980 | 3980 | 24 |
| 405 | 20240905 | 133700 | 943896255 | 3980 | 3970 | 3980 | 3970 | 466 |
| 406 | 20240905 | 133600 | 942046225 | 3975 | 3975 | 3975 | 3975 | 0 |
| 407 | 20240905 | 133500 | 942046225 | 3975 | 3975 | 3975 | 3975 | 2505 |
| 408 | 20240905 | 133400 | 932088850 | 3975 | 3970 | 3975 | 3970 | 995 |
| 409 | 20240905 | 133300 | 928136200 | 3970 | 3970 | 3970 | 3970 | 40 |
| 410 | 20240905 | 133200 | 927977400 | 3970 | 3980 | 3980 | 3970 | 45 |
| 411 | 20240905 | 133100 | 927798500 | 3970 | 3970 | 3970 | 3970 | 465 |
| 412 | 20240905 | 133000 | 925952450 | 3970 | 3970 | 3970 | 3970 | 1501 |
| 413 | 20240905 | 132900 | 919993480 | 3970 | 3980 | 3980 | 3970 | 13 |
| 414 | 20240905 | 132800 | 919941840 | 3970 | 3975 | 3975 | 3970 | 872 |
| 415 | 20240905 | 132700 | 916477675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 416 | 20240905 | 132600 | 916477675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 417 | 20240905 | 132500 | 916477675 | 3975 | 3980 | 3980 | 3975 | 186 |
| 418 | 20240905 | 132400 | 915737500 | 3980 | 3980 | 3980 | 3980 | 0 |
| 419 | 20240905 | 132300 | 915737500 | 3980 | 3980 | 3980 | 3980 | 1 |
| 420 | 20240905 | 132200 | 915733520 | 3970 | 3975 | 3975 | 3970 | 5520 |
| 421 | 20240905 | 132100 | 893819070 | 3975 | 3975 | 3975 | 3975 | 631 |
| 422 | 20240905 | 132000 | 891310845 | 3975 | 3980 | 3980 | 3975 | 47 |
| 423 | 20240905 | 131900 | 891123970 | 3975 | 3990 | 3990 | 3975 | 89 |
| 424 | 20240905 | 131800 | 890769930 | 3985 | 3995 | 4000 | 3985 | 1941 |
| 425 | 20240905 | 131700 | 883013925 | 3995 | 3990 | 3995 | 3970 | 1005 |
| 426 | 20240905 | 131600 | 879006505 | 3990 | 3970 | 3990 | 3965 | 5254 |
| 427 | 20240905 | 131500 | 858088710 | 3965 | 3965 | 3965 | 3965 | 465 |
| 428 | 20240905 | 131400 | 856244985 | 3975 | 3975 | 3975 | 3975 | 834 |
| 429 | 20240905 | 131300 | 852929835 | 3980 | 3970 | 3980 | 3970 | 1966 |
| 430 | 20240905 | 131200 | 845111510 | 3960 | 3970 | 3970 | 3960 | 565 |
| 431 | 20240905 | 131100 | 842873110 | 3970 | 3960 | 3970 | 3960 | 1064 |
| 432 | 20240905 | 131000 | 838656170 | 3965 | 3960 | 3965 | 3960 | 1100 |
| 433 | 20240905 | 130900 | 834299670 | 3960 | 3960 | 3960 | 3960 | 465 |
| 434 | 20240905 | 130800 | 832458270 | 3960 | 3960 | 3960 | 3960 | 0 |
| 435 | 20240905 | 130700 | 832458270 | 3960 | 3960 | 3960 | 3960 | 0 |
| 436 | 20240905 | 130600 | 832458270 | 3960 | 3960 | 3960 | 3960 | 465 |
| 437 | 20240905 | 130500 | 830616870 | 3960 | 3965 | 3965 | 3950 | 6362 |
| 438 | 20240905 | 130400 | 805457395 | 3965 | 3965 | 3965 | 3965 | 1 |
| 439 | 20240905 | 130300 | 805453430 | 3960 | 3965 | 3965 | 3960 | 2465 |
| 440 | 20240905 | 130200 | 795691225 | 3960 | 3970 | 3970 | 3960 | 3100 |
| 441 | 20240905 | 130100 | 783402230 | 3965 | 3965 | 3965 | 3965 | 630 |
| 442 | 20240905 | 130000 | 780904280 | 3965 | 3965 | 3975 | 3965 | 486 |
| 443 | 20240905 | 125900 | 778977280 | 3965 | 3965 | 3965 | 3965 | 552 |
| 444 | 20240905 | 125800 | 776788600 | 3975 | 3975 | 3975 | 3975 | 10 |
| 445 | 20240905 | 125700 | 776748850 | 3975 | 3965 | 3975 | 3965 | 540 |
| 446 | 20240905 | 125600 | 774607000 | 3980 | 3980 | 3980 | 3980 | 0 |
| 447 | 20240905 | 125500 | 774607000 | 3980 | 3970 | 3980 | 3970 | 1395 |
| 448 | 20240905 | 125400 | 769058855 | 3970 | 3965 | 3975 | 3965 | 2759 |
| 449 | 20240905 | 125300 | 758106510 | 3965 | 3965 | 3965 | 3965 | 145 |
| 450 | 20240905 | 125200 | 757531585 | 3965 | 3970 | 3970 | 3965 | 2395 |
| 451 | 20240905 | 125100 | 748023445 | 3970 | 3970 | 3970 | 3970 | 705 |
| 452 | 20240905 | 125000 | 745224595 | 3970 | 3970 | 3970 | 3970 | 130 |
| 453 | 20240905 | 124900 | 744708495 | 3970 | 3970 | 3975 | 3970 | 624 |
| 454 | 20240905 | 124800 | 742231210 | 3975 | 3975 | 3975 | 3975 | 465 |
| 455 | 20240905 | 124700 | 740382835 | 3975 | 3975 | 3975 | 3975 | 0 |
| 456 | 20240905 | 124600 | 740382835 | 3975 | 3985 | 3985 | 3975 | 6 |
| 457 | 20240905 | 124500 | 740358940 | 3990 | 3990 | 3990 | 3985 | 411 |
| 458 | 20240905 | 124400 | 738719055 | 3985 | 3975 | 3985 | 3975 | 2293 |
| 459 | 20240905 | 124300 | 729587650 | 3970 | 3970 | 3970 | 3970 | 2 |
| 460 | 20240905 | 124200 | 729579710 | 3975 | 3975 | 3975 | 3975 | 0 |
| 461 | 20240905 | 124100 | 729579710 | 3975 | 3980 | 3980 | 3975 | 582 |
| 462 | 20240905 | 124000 | 727265630 | 3975 | 3975 | 3975 | 3975 | 44 |
| 463 | 20240905 | 123900 | 727090730 | 3970 | 3970 | 3970 | 3970 | 300 |
| 464 | 20240905 | 123800 | 725899730 | 3970 | 3970 | 3970 | 3965 | 469 |
| 465 | 20240905 | 123700 | 724040125 | 3970 | 3970 | 3970 | 3970 | 0 |
| 466 | 20240905 | 123600 | 724040125 | 3970 | 3960 | 3970 | 3960 | 31 |
| 467 | 20240905 | 123500 | 723917355 | 3970 | 3970 | 3970 | 3970 | 481 |
| 468 | 20240905 | 123400 | 722007785 | 3965 | 3965 | 3965 | 3965 | 1000 |
| 469 | 20240905 | 123300 | 718042785 | 3965 | 3965 | 3965 | 3965 | 127 |
| 470 | 20240905 | 123200 | 717539230 | 3970 | 3980 | 3980 | 3970 | 586 |
| 471 | 20240905 | 123100 | 715212155 | 3980 | 3980 | 3980 | 3980 | 10 |
| 472 | 20240905 | 123000 | 715172355 | 3970 | 3970 | 3980 | 3970 | 13 |
| 473 | 20240905 | 122900 | 715120645 | 3965 | 3965 | 3965 | 3965 | 465 |
| 474 | 20240905 | 122800 | 713276920 | 3960 | 3960 | 3960 | 3960 | 0 |
| 475 | 20240905 | 122700 | 713276920 | 3960 | 3960 | 3960 | 3960 | 0 |
| 476 | 20240905 | 122600 | 713276920 | 3960 | 3965 | 3970 | 3960 | 683 |
| 477 | 20240905 | 122500 | 710569615 | 3970 | 3975 | 3975 | 3970 | 96 |
| 478 | 20240905 | 122400 | 710188490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 479 | 20240905 | 122300 | 710188490 | 3970 | 3975 | 3975 | 3970 | 466 |
| 480 | 20240905 | 122200 | 708336145 | 3980 | 3980 | 3980 | 3980 | 0 |
| 481 | 20240905 | 122100 | 708336145 | 3980 | 3975 | 3980 | 3975 | 582 |
| 482 | 20240905 | 122000 | 706022665 | 3975 | 3970 | 3975 | 3970 | 535 |
| 483 | 20240905 | 121900 | 703898365 | 3975 | 3975 | 3975 | 3975 | 213 |
| 484 | 20240905 | 121800 | 703051690 | 3975 | 3975 | 3975 | 3975 | 0 |
| 485 | 20240905 | 121700 | 703051690 | 3975 | 3980 | 3980 | 3975 | 466 |
| 486 | 20240905 | 121600 | 701199335 | 3980 | 3985 | 3985 | 3980 | 5 |
| 487 | 20240905 | 121500 | 701179415 | 3970 | 3970 | 3970 | 3970 | 357 |
| 488 | 20240905 | 121400 | 699762125 | 3965 | 3985 | 3985 | 3960 | 10058 |
| 489 | 20240905 | 121300 | 659898875 | 3985 | 3980 | 3985 | 3980 | 2 |
| 490 | 20240905 | 121200 | 659890910 | 3975 | 3970 | 3975 | 3970 | 271 |
| 491 | 20240905 | 121100 | 658815035 | 3970 | 3980 | 3990 | 3960 | 10781 |
| 492 | 20240905 | 121000 | 616032860 | 3980 | 3980 | 3980 | 3980 | 0 |
| 493 | 20240905 | 120900 | 616032860 | 3980 | 3985 | 3985 | 3980 | 211 |
| 494 | 20240905 | 120800 | 615192030 | 3985 | 3985 | 3985 | 3985 | 100 |
| 495 | 20240905 | 120700 | 614793530 | 3985 | 3990 | 3990 | 3985 | 2373 |
| 496 | 20240905 | 120600 | 605325265 | 3995 | 3990 | 3995 | 3990 | 72 |
| 497 | 20240905 | 120500 | 605037695 | 3985 | 3980 | 3985 | 3975 | 1652 |
| 498 | 20240905 | 120400 | 598468620 | 3980 | 3985 | 3985 | 3980 | 931 |
| 499 | 20240905 | 120300 | 594761515 | 3985 | 3995 | 3995 | 3985 | 1963 |
| 500 | 20240905 | 120200 | 586937130 | 3995 | 3995 | 3995 | 3995 | 1 |
| 501 | 20240905 | 120100 | 586933135 | 3990 | 3990 | 3990 | 3990 | 465 |
| 502 | 20240905 | 120000 | 585077785 | 3995 | 3990 | 3995 | 3990 | 254 |
| 503 | 20240905 | 115900 | 584063075 | 3990 | 3995 | 3995 | 3990 | 205 |
| 504 | 20240905 | 115800 | 583244125 | 3995 | 3990 | 3995 | 3990 | 3051 |
| 505 | 20240905 | 115700 | 571070380 | 3995 | 3995 | 3995 | 3995 | 0 |
| 506 | 20240905 | 115600 | 571070380 | 3995 | 3995 | 3995 | 3995 | 100 |
| 507 | 20240905 | 115500 | 570670880 | 3995 | 3995 | 3995 | 3995 | 465 |
| 508 | 20240905 | 115400 | 568813205 | 3995 | 3995 | 3995 | 3995 | 0 |
| 509 | 20240905 | 115300 | 568813205 | 3995 | 3995 | 3995 | 3995 | 77 |
| 510 | 20240905 | 115200 | 568505590 | 3995 | 4000 | 4000 | 3995 | 495 |
| 511 | 20240905 | 115100 | 566525600 | 4000 | 4000 | 4000 | 4000 | 0 |
| 512 | 20240905 | 115000 | 566525600 | 4000 | 4000 | 4000 | 4000 | 0 |
| 513 | 20240905 | 114900 | 566525600 | 4000 | 4000 | 4000 | 4000 | 546 |
| 514 | 20240905 | 114800 | 564341600 | 4000 | 4000 | 4000 | 4000 | 530 |
| 515 | 20240905 | 114700 | 562221600 | 4005 | 4000 | 4005 | 4000 | 73 |
| 516 | 20240905 | 114600 | 561929285 | 4005 | 4005 | 4005 | 4005 | 104 |
| 517 | 20240905 | 114500 | 561512765 | 4010 | 4010 | 4010 | 4010 | 0 |
| 518 | 20240905 | 114400 | 561512765 | 4010 | 4000 | 4010 | 4000 | 100 |
| 519 | 20240905 | 114300 | 561112750 | 4000 | 4000 | 4000 | 4000 | 902 |
| 520 | 20240905 | 114200 | 557504750 | 4005 | 4005 | 4005 | 4005 | 511 |
| 521 | 20240905 | 114100 | 555458195 | 4010 | 4010 | 4010 | 4010 | 1 |
| 522 | 20240905 | 114000 | 555454185 | 4010 | 4010 | 4010 | 4010 | 167 |
| 523 | 20240905 | 113900 | 554784515 | 4010 | 4010 | 4015 | 4010 | 15 |
| 524 | 20240905 | 113800 | 554724310 | 4015 | 4015 | 4015 | 4015 | 0 |
| 525 | 20240905 | 113700 | 554724310 | 4015 | 4015 | 4015 | 4015 | 88 |
| 526 | 20240905 | 113600 | 554370990 | 4020 | 4020 | 4020 | 4020 | 3 |
| 527 | 20240905 | 113500 | 554358930 | 4025 | 4015 | 4025 | 4010 | 280 |
| 528 | 20240905 | 113400 | 553233550 | 4015 | 4015 | 4020 | 4005 | 734 |
| 529 | 20240905 | 113300 | 550289945 | 4015 | 4010 | 4015 | 4010 | 1037 |
| 530 | 20240905 | 113200 | 546129140 | 4010 | 4000 | 4010 | 4000 | 600 |
| 531 | 20240905 | 113100 | 543725385 | 4000 | 3980 | 4000 | 3980 | 582 |
| 532 | 20240905 | 113000 | 541406840 | 3980 | 3980 | 3980 | 3980 | 50 |
| 533 | 20240905 | 112900 | 541207840 | 3980 | 3980 | 3980 | 3975 | 922 |
| 534 | 20240905 | 112800 | 537539605 | 3980 | 3980 | 3980 | 3980 | 453 |
| 535 | 20240905 | 112700 | 535736665 | 3975 | 3980 | 3980 | 3975 | 2033 |
| 536 | 20240905 | 112600 | 527647660 | 3980 | 3980 | 3980 | 3980 | 346 |
| 537 | 20240905 | 112500 | 526270580 | 3980 | 3980 | 3980 | 3980 | 483 |
| 538 | 20240905 | 112400 | 524348240 | 3980 | 3985 | 3990 | 3980 | 321 |
| 539 | 20240905 | 112300 | 523069695 | 3990 | 3990 | 3990 | 3985 | 186 |
| 540 | 20240905 | 112200 | 522328410 | 3985 | 3985 | 3985 | 3985 | 250 |
| 541 | 20240905 | 112100 | 521332160 | 3985 | 3995 | 3995 | 3985 | 719 |
| 542 | 20240905 | 112000 | 518462825 | 3995 | 3995 | 4000 | 3990 | 555 |
| 543 | 20240905 | 111900 | 516247400 | 3995 | 3995 | 3995 | 3995 | 214 |
| 544 | 20240905 | 111800 | 515392470 | 3995 | 4005 | 4005 | 3995 | 305 |
| 545 | 20240905 | 111700 | 514173955 | 4005 | 4005 | 4005 | 3985 | 1474 |
| 546 | 20240905 | 111600 | 508283320 | 4005 | 4010 | 4010 | 4000 | 10479 |
| 547 | 20240905 | 111500 | 466335455 | 4010 | 4030 | 4030 | 4010 | 2596 |
| 548 | 20240905 | 111400 | 455915945 | 4020 | 4030 | 4030 | 4020 | 43 |
| 549 | 20240905 | 111300 | 455742725 | 4020 | 4025 | 4025 | 4020 | 217 |
| 550 | 20240905 | 111200 | 454870000 | 4030 | 4030 | 4030 | 4030 | 271 |
| 551 | 20240905 | 111100 | 453777870 | 4030 | 4030 | 4030 | 4030 | 15 |
| 552 | 20240905 | 111000 | 453717420 | 4020 | 4010 | 4020 | 4010 | 725 |
| 553 | 20240905 | 110900 | 450805570 | 4010 | 4020 | 4020 | 4010 | 678 |
| 554 | 20240905 | 110800 | 448085575 | 4025 | 4030 | 4035 | 4015 | 509 |
| 555 | 20240905 | 110700 | 446039530 | 4030 | 4030 | 4035 | 4020 | 37 |
| 556 | 20240905 | 110600 | 445890475 | 4020 | 4025 | 4025 | 4020 | 1230 |
| 557 | 20240905 | 110500 | 440945850 | 4020 | 4025 | 4025 | 4020 | 550 |
| 558 | 20240905 | 110400 | 438732885 | 4025 | 4025 | 4025 | 4025 | 100 |
| 559 | 20240905 | 110300 | 438330385 | 4025 | 4040 | 4040 | 4025 | 776 |
| 560 | 20240905 | 110200 | 435200790 | 4045 | 4045 | 4045 | 4045 | 12 |
| 561 | 20240905 | 110100 | 435152250 | 4045 | 4045 | 4045 | 4045 | 10 |
| 562 | 20240905 | 110000 | 435111800 | 4045 | 4045 | 4045 | 4035 | 3959 |
| 563 | 20240905 | 105900 | 419119255 | 4050 | 4050 | 4050 | 4050 | 200 |
| 564 | 20240905 | 105800 | 418309255 | 4050 | 4050 | 4050 | 4050 | 10 |
| 565 | 20240905 | 105700 | 418268755 | 4050 | 4045 | 4050 | 4045 | 466 |
| 566 | 20240905 | 105600 | 416383780 | 4050 | 4050 | 4050 | 4050 | 61 |
| 567 | 20240905 | 105500 | 416136730 | 4050 | 4050 | 4050 | 4050 | 625 |
| 568 | 20240905 | 105400 | 413605480 | 4050 | 4055 | 4055 | 4050 | 424 |
| 569 | 20240905 | 105300 | 411886675 | 4060 | 4060 | 4065 | 4060 | 2549 |
| 570 | 20240905 | 105200 | 401537720 | 4060 | 4065 | 4065 | 4060 | 13 |
| 571 | 20240905 | 105100 | 401484880 | 4065 | 4065 | 4065 | 4065 | 0 |
| 572 | 20240905 | 105000 | 401484880 | 4065 | 4070 | 4070 | 4065 | 132 |
| 573 | 20240905 | 104900 | 400947825 | 4070 | 4075 | 4075 | 4070 | 4356 |
| 574 | 20240905 | 104800 | 383202740 | 4080 | 4080 | 4080 | 4075 | 64 |
| 575 | 20240905 | 104700 | 382941765 | 4080 | 4090 | 4090 | 4080 | 144 |
| 576 | 20240905 | 104600 | 382353265 | 4090 | 4090 | 4090 | 4080 | 105 |
| 577 | 20240905 | 104500 | 381923865 | 4090 | 4085 | 4090 | 4085 | 2 |
| 578 | 20240905 | 104400 | 381915690 | 4080 | 4090 | 4090 | 4080 | 1493 |
| 579 | 20240905 | 104300 | 375823860 | 4080 | 4085 | 4085 | 4080 | 589 |
| 580 | 20240905 | 104200 | 373420690 | 4080 | 4085 | 4085 | 4080 | 3316 |
| 581 | 20240905 | 104100 | 359875035 | 4085 | 4100 | 4100 | 4085 | 1717 |
| 582 | 20240905 | 104000 | 352859825 | 4100 | 4100 | 4100 | 4100 | 60 |
| 583 | 20240905 | 103900 | 352613825 | 4100 | 4100 | 4100 | 4100 | 5 |
| 584 | 20240905 | 103800 | 352593325 | 4105 | 4095 | 4105 | 4085 | 859 |
| 585 | 20240905 | 103700 | 349078435 | 4105 | 4100 | 4105 | 4085 | 1368 |
| 586 | 20240905 | 103600 | 343480160 | 4100 | 4095 | 4100 | 4095 | 416 |
| 587 | 20240905 | 103500 | 341776480 | 4095 | 4095 | 4095 | 4095 | 81 |
| 588 | 20240905 | 103400 | 341444785 | 4100 | 4100 | 4100 | 4100 | 0 |
| 589 | 20240905 | 103300 | 341444785 | 4100 | 4095 | 4100 | 4095 | 431 |
| 590 | 20240905 | 103200 | 339679780 | 4090 | 4090 | 4090 | 4090 | 469 |
| 591 | 20240905 | 103100 | 337761570 | 4095 | 4095 | 4095 | 4095 | 1 |
| 592 | 20240905 | 103000 | 337757475 | 4085 | 4085 | 4085 | 4085 | 0 |
| 593 | 20240905 | 102900 | 337757475 | 4085 | 4085 | 4085 | 4085 | 465 |
| 594 | 20240905 | 102800 | 335857950 | 4090 | 4090 | 4090 | 4090 | 19 |
| 595 | 20240905 | 102700 | 335780240 | 4090 | 4090 | 4090 | 4090 | 300 |
| 596 | 20240905 | 102600 | 334553240 | 4090 | 4095 | 4095 | 4090 | 56 |
| 597 | 20240905 | 102500 | 334323935 | 4095 | 4095 | 4095 | 4095 | 4392 |
| 598 | 20240905 | 102400 | 316338695 | 4095 | 4095 | 4095 | 4095 | 156 |
| 599 | 20240905 | 102300 | 315699875 | 4090 | 4085 | 4090 | 4085 | 677 |
| 600 | 20240905 | 102200 | 312933525 | 4085 | 4085 | 4085 | 4085 | 10 |
| 601 | 20240905 | 102100 | 312892675 | 4090 | 4090 | 4090 | 4090 | 102 |
| 602 | 20240905 | 102000 | 312475495 | 4090 | 4090 | 4090 | 4085 | 482 |
| 603 | 20240905 | 101900 | 310506465 | 4085 | 4065 | 4085 | 4065 | 4817 |
| 604 | 20240905 | 101800 | 290843090 | 4065 | 4065 | 4070 | 4040 | 2955 |
| 605 | 20240905 | 101700 | 278875985 | 4065 | 4055 | 4065 | 4055 | 624 |
| 606 | 20240905 | 101600 | 276344185 | 4060 | 4070 | 4070 | 4055 | 2234 |
| 607 | 20240905 | 101500 | 267272645 | 4075 | 4085 | 4085 | 4070 | 5071 |
| 608 | 20240905 | 101400 | 246598570 | 4085 | 4085 | 4085 | 4080 | 1062 |
| 609 | 20240905 | 101300 | 242261625 | 4085 | 4085 | 4085 | 4085 | 1175 |
| 610 | 20240905 | 101200 | 237461750 | 4080 | 4090 | 4090 | 4080 | 2602 |
| 611 | 20240905 | 101100 | 226820990 | 4095 | 4095 | 4095 | 4095 | 377 |
| 612 | 20240905 | 101000 | 225277175 | 4105 | 4105 | 4105 | 4095 | 2152 |
| 613 | 20240905 | 100900 | 216453465 | 4105 | 4105 | 4105 | 4105 | 38 |
| 614 | 20240905 | 100800 | 216297475 | 4105 | 4105 | 4105 | 4105 | 20 |
| 615 | 20240905 | 100700 | 216215375 | 4105 | 4105 | 4110 | 4105 | 636 |
| 616 | 20240905 | 100600 | 213604550 | 4105 | 4105 | 4105 | 4105 | 11 |
| 617 | 20240905 | 100500 | 213559395 | 4105 | 4105 | 4105 | 4105 | 123 |
| 618 | 20240905 | 100400 | 213054480 | 4105 | 4105 | 4105 | 4105 | 161 |
| 619 | 20240905 | 100300 | 212393575 | 4105 | 4110 | 4110 | 4105 | 151 |
| 620 | 20240905 | 100200 | 211773570 | 4115 | 4115 | 4115 | 4115 | 44 |
| 621 | 20240905 | 100100 | 211592510 | 4115 | 4115 | 4115 | 4115 | 0 |
| 622 | 20240905 | 100000 | 211592510 | 4115 | 4115 | 4115 | 4115 | 0 |
| 623 | 20240905 | 095900 | 211592510 | 4115 | 4115 | 4115 | 4115 | 0 |
| 624 | 20240905 | 095800 | 211592510 | 4115 | 4120 | 4120 | 4115 | 158 |
| 625 | 20240905 | 095700 | 210941840 | 4125 | 4125 | 4125 | 4125 | 0 |
| 626 | 20240905 | 095600 | 210941840 | 4125 | 4125 | 4125 | 4125 | 0 |
| 627 | 20240905 | 095500 | 210941840 | 4125 | 4125 | 4125 | 4125 | 10 |
| 628 | 20240905 | 095400 | 210900590 | 4125 | 4115 | 4125 | 4115 | 5747 |
| 629 | 20240905 | 095300 | 187197705 | 4115 | 4105 | 4115 | 4105 | 103 |
| 630 | 20240905 | 095200 | 186773880 | 4105 | 4105 | 4105 | 4105 | 0 |
| 631 | 20240905 | 095100 | 186773880 | 4105 | 4105 | 4105 | 4105 | 1002 |
| 632 | 20240905 | 095000 | 182660670 | 4105 | 4115 | 4115 | 4105 | 31 |
| 633 | 20240905 | 094900 | 182533115 | 4115 | 4115 | 4115 | 4115 | 492 |
| 634 | 20240905 | 094800 | 180508535 | 4105 | 4115 | 4115 | 4105 | 700 |
| 635 | 20240905 | 094700 | 177633530 | 4120 | 4120 | 4120 | 4120 | 0 |
| 636 | 20240905 | 094600 | 177633530 | 4120 | 4120 | 4120 | 4120 | 0 |
| 637 | 20240905 | 094500 | 177633530 | 4120 | 4120 | 4120 | 4120 | 1559 |
| 638 | 20240905 | 094400 | 171210450 | 4120 | 4120 | 4120 | 4120 | 0 |
| 639 | 20240905 | 094300 | 171210450 | 4120 | 4115 | 4120 | 4115 | 510 |
| 640 | 20240905 | 094200 | 169111750 | 4120 | 4115 | 4120 | 4115 | 232 |
| 641 | 20240905 | 094100 | 168156310 | 4120 | 4120 | 4120 | 4120 | 50 |
| 642 | 20240905 | 094000 | 167950310 | 4120 | 4120 | 4120 | 4120 | 10 |
| 643 | 20240905 | 093900 | 167909110 | 4120 | 4110 | 4135 | 4110 | 1507 |
| 644 | 20240905 | 093800 | 161715250 | 4115 | 4110 | 4115 | 4110 | 71 |
| 645 | 20240905 | 093700 | 161423400 | 4120 | 4125 | 4125 | 4120 | 400 |
| 646 | 20240905 | 093600 | 159773650 | 4125 | 4125 | 4125 | 4125 | 1 |
| 647 | 20240905 | 093500 | 159769525 | 4125 | 4125 | 4125 | 4125 | 2500 |
| 648 | 20240905 | 093400 | 149457025 | 4135 | 4130 | 4135 | 4130 | 89 |
| 649 | 20240905 | 093300 | 149089445 | 4135 | 4140 | 4140 | 4135 | 2497 |
| 650 | 20240905 | 093200 | 138755350 | 4140 | 4135 | 4140 | 4135 | 934 |
| 651 | 20240905 | 093100 | 134891590 | 4135 | 4140 | 4140 | 4135 | 85 |
| 652 | 20240905 | 093000 | 134540065 | 4140 | 4140 | 4145 | 4130 | 613 |
| 653 | 20240905 | 092900 | 132007205 | 4140 | 4140 | 4140 | 4140 | 2 |
| 654 | 20240905 | 092800 | 131998925 | 4140 | 4140 | 4140 | 4140 | 4 |
| 655 | 20240905 | 092700 | 131982365 | 4140 | 4135 | 4140 | 4135 | 210 |
| 656 | 20240905 | 092600 | 131113850 | 4130 | 4110 | 4130 | 4110 | 671 |
| 657 | 20240905 | 092500 | 128353535 | 4115 | 4110 | 4115 | 4110 | 150 |
| 658 | 20240905 | 092400 | 127736535 | 4105 | 4105 | 4110 | 4100 | 547 |
| 659 | 20240905 | 092300 | 125492825 | 4100 | 4110 | 4110 | 4100 | 2454 |
| 660 | 20240905 | 092200 | 115425240 | 4110 | 4110 | 4110 | 4110 | 15 |
| 661 | 20240905 | 092100 | 115363590 | 4110 | 4115 | 4115 | 4110 | 2083 |
| 662 | 20240905 | 092000 | 106799780 | 4115 | 4125 | 4125 | 4115 | 1752 |
| 663 | 20240905 | 091900 | 99586065 | 4125 | 4125 | 4125 | 4125 | 138 |
| 664 | 20240905 | 091800 | 99016815 | 4125 | 4140 | 4140 | 4125 | 39 |
| 665 | 20240905 | 091700 | 98855430 | 4125 | 4125 | 4125 | 4125 | 0 |
| 666 | 20240905 | 091600 | 98855430 | 4125 | 4140 | 4140 | 4125 | 601 |
| 667 | 20240905 | 091500 | 96376290 | 4145 | 4120 | 4145 | 4120 | 225 |
| 668 | 20240905 | 091400 | 95446025 | 4120 | 4135 | 4135 | 4100 | 3987 |
| 669 | 20240905 | 091300 | 79067035 | 4120 | 4135 | 4135 | 4115 | 1146 |
| 670 | 20240905 | 091200 | 74349195 | 4120 | 4120 | 4120 | 4120 | 246 |
| 671 | 20240905 | 091100 | 73335675 | 4120 | 4125 | 4125 | 4120 | 1205 |
| 672 | 20240905 | 091000 | 68369500 | 4145 | 4140 | 4145 | 4140 | 861 |
| 673 | 20240905 | 090900 | 64801095 | 4130 | 4125 | 4130 | 4125 | 601 |
| 674 | 20240905 | 090800 | 62318970 | 4115 | 4120 | 4120 | 4115 | 363 |
| 675 | 20240905 | 090700 | 60825125 | 4145 | 4120 | 4145 | 4115 | 566 |
| 676 | 20240905 | 090600 | 58495195 | 4150 | 4135 | 4160 | 4120 | 1269 |
| 677 | 20240905 | 090500 | 53240960 | 4130 | 4140 | 4145 | 4130 | 555 |
| 678 | 20240905 | 090400 | 50943150 | 4140 | 4165 | 4165 | 4140 | 41 |
| 679 | 20240905 | 090300 | 50773360 | 4165 | 4125 | 4165 | 4125 | 908 |
| 680 | 20240905 | 090200 | 47005070 | 4115 | 4155 | 4155 | 4115 | 5070 |
| 681 | 20240905 | 090100 | 26090330 | 4160 | 4150 | 4160 | 4150 | 3216 |
| 682 | 20240905 | 090000 | 12738190 | 4155 | 4125 | 4155 | 4115 | 3086 |