38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 205000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 3367 |
| 3 | 20240902 | 204900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20240902 | 204800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20240902 | 204700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20240902 | 204600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20240902 | 204500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20240902 | 204400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20240902 | 204300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20240902 | 204200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20240902 | 204100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20240902 | 204000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20240902 | 203900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20240902 | 203800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20240902 | 203700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20240902 | 203600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20240902 | 203500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20240902 | 203400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20240902 | 203300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20240902 | 203200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20240902 | 203100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20240902 | 203000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20240902 | 202900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20240902 | 202800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20240902 | 202700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20240902 | 202600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20240902 | 202500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20240902 | 202400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20240902 | 202300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20240902 | 202200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20240902 | 202100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20240902 | 202000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 3367 |
| 33 | 20240902 | 201900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20240902 | 201800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20240902 | 201700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20240902 | 201600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20240902 | 201500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20240902 | 201400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20240902 | 201300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20240902 | 201200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20240902 | 201100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20240902 | 201000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20240902 | 200900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20240902 | 200800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20240902 | 200700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20240902 | 200600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20240902 | 200500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20240902 | 200400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20240902 | 200300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20240902 | 200200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20240902 | 200100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20240902 | 200000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20240902 | 195900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20240902 | 195800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20240902 | 195700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20240902 | 195600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20240902 | 195500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20240902 | 195400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20240902 | 195300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20240902 | 195200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20240902 | 195100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20240902 | 195000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 3367 |
| 63 | 20240902 | 194900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20240902 | 194800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20240902 | 194700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20240902 | 194600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20240902 | 194500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20240902 | 194400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20240902 | 194300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20240902 | 194200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20240902 | 194100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20240902 | 194000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20240902 | 193900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20240902 | 193800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20240902 | 193700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20240902 | 193600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20240902 | 193500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20240902 | 193400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20240902 | 193300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20240902 | 193200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20240902 | 193100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20240902 | 193000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20240902 | 192900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20240902 | 192800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20240902 | 192700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20240902 | 192600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20240902 | 192500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20240902 | 192400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20240902 | 192300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20240902 | 192200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20240902 | 192100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20240902 | 192000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 3367 |
| 93 | 20240902 | 191900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20240902 | 191800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20240902 | 191700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20240902 | 191600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20240902 | 191500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20240902 | 191400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20240902 | 191300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20240902 | 191200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20240902 | 191100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20240902 | 191000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20240902 | 190900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20240902 | 190800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20240902 | 190700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20240902 | 190600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20240902 | 190500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20240902 | 190400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20240902 | 190300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20240902 | 190200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20240902 | 190100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20240902 | 190000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20240902 | 185900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20240902 | 185800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20240902 | 185700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20240902 | 185600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20240902 | 185500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20240902 | 185400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20240902 | 185300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20240902 | 185200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20240902 | 185100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20240902 | 185000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 3367 |
| 123 | 20240902 | 184900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20240902 | 184800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20240902 | 184700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20240902 | 184600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20240902 | 184500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20240902 | 184400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20240902 | 184300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20240902 | 184200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20240902 | 184100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20240902 | 184000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20240902 | 183900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20240902 | 183800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20240902 | 183700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20240902 | 183600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20240902 | 183500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20240902 | 183400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20240902 | 183300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20240902 | 183200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20240902 | 183100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20240902 | 183000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20240902 | 182900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20240902 | 182800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20240902 | 182700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20240902 | 182600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20240902 | 182500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20240902 | 182400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20240902 | 182300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20240902 | 182200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20240902 | 182100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20240902 | 182000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 3367 |
| 153 | 20240902 | 181900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20240902 | 181800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20240902 | 181700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20240902 | 181600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20240902 | 181500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20240902 | 181400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20240902 | 181300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20240902 | 181200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20240902 | 181100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20240902 | 181000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20240902 | 180900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20240902 | 180800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20240902 | 180700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20240902 | 180600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20240902 | 180500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20240902 | 180400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20240902 | 180300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20240902 | 180200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20240902 | 180100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20240902 | 180000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20240902 | 175900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20240902 | 175800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20240902 | 175700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20240902 | 175600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20240902 | 175500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20240902 | 175400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20240902 | 175300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20240902 | 175200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20240902 | 175100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20240902 | 175000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 3367 |
| 183 | 20240902 | 174900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20240902 | 174800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20240902 | 174700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20240902 | 174600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20240902 | 174500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20240902 | 174400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20240902 | 174300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20240902 | 174200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20240902 | 174100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20240902 | 174000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20240902 | 173900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20240902 | 173800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20240902 | 173700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20240902 | 173600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20240902 | 173500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20240902 | 173400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20240902 | 173300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20240902 | 173200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20240902 | 173100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20240902 | 173000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20240902 | 172900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20240902 | 172800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20240902 | 172700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20240902 | 172600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20240902 | 172500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20240902 | 172400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20240902 | 172300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20240902 | 172200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20240902 | 172100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20240902 | 172000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 3367 |
| 213 | 20240902 | 171900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20240902 | 171800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20240902 | 171700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20240902 | 171600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20240902 | 171500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 218 | 20240902 | 171400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20240902 | 171300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20240902 | 171200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20240902 | 171100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20240902 | 171000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 223 | 20240902 | 170900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 224 | 20240902 | 170800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 225 | 20240902 | 170700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 226 | 20240902 | 170600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 227 | 20240902 | 170500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 228 | 20240902 | 170400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 229 | 20240902 | 170300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 230 | 20240902 | 170200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 231 | 20240902 | 170100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 232 | 20240902 | 170000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 233 | 20240902 | 165900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 234 | 20240902 | 165800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 235 | 20240902 | 165700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 236 | 20240902 | 165600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 237 | 20240902 | 165500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 238 | 20240902 | 165400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 239 | 20240902 | 165300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 240 | 20240902 | 165200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 241 | 20240902 | 165100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 242 | 20240902 | 165000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 3367 |
| 243 | 20240902 | 164900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 244 | 20240902 | 164800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 245 | 20240902 | 164700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 246 | 20240902 | 164600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 247 | 20240902 | 164500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 248 | 20240902 | 164400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 249 | 20240902 | 164300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 250 | 20240902 | 164200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 251 | 20240902 | 164100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 252 | 20240902 | 164000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 253 | 20240902 | 163900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 254 | 20240902 | 163800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 255 | 20240902 | 163700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 256 | 20240902 | 163600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 257 | 20240902 | 163500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 258 | 20240902 | 163400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 259 | 20240902 | 163300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 260 | 20240902 | 163200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 261 | 20240902 | 163100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 262 | 20240902 | 163000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 263 | 20240902 | 162900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 264 | 20240902 | 162800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 265 | 20240902 | 162700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 266 | 20240902 | 162600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 267 | 20240902 | 162500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 268 | 20240902 | 162400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 269 | 20240902 | 162300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 270 | 20240902 | 162200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 271 | 20240902 | 162100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 272 | 20240902 | 162000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 3367 |
| 273 | 20240902 | 161900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 274 | 20240902 | 161800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 275 | 20240902 | 161700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 276 | 20240902 | 161600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 277 | 20240902 | 161500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 278 | 20240902 | 161400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 279 | 20240902 | 161300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 280 | 20240902 | 161200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 281 | 20240902 | 161100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 282 | 20240902 | 161000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 283 | 20240902 | 160900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 284 | 20240902 | 160800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 285 | 20240902 | 160700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 286 | 20240902 | 160600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 287 | 20240902 | 160500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 288 | 20240902 | 160400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 289 | 20240902 | 160300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 290 | 20240902 | 160200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 291 | 20240902 | 160100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 292 | 20240902 | 160000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 293 | 20240902 | 155900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 294 | 20240902 | 155800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 295 | 20240902 | 155700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 296 | 20240902 | 155600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 297 | 20240902 | 155500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 298 | 20240902 | 155400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 299 | 20240902 | 155300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 300 | 20240902 | 155200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 301 | 20240902 | 155100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 302 | 20240902 | 155000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 3367 |
| 303 | 20240902 | 154900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 304 | 20240902 | 154800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 305 | 20240902 | 154700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 306 | 20240902 | 154600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 307 | 20240902 | 154500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 308 | 20240902 | 154400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 309 | 20240902 | 154300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 310 | 20240902 | 154200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 311 | 20240902 | 154100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 312 | 20240902 | 154000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 313 | 20240902 | 153900 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 314 | 20240902 | 153800 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 315 | 20240902 | 153700 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 316 | 20240902 | 153600 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 317 | 20240902 | 153500 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 318 | 20240902 | 153400 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 319 | 20240902 | 153300 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 320 | 20240902 | 153200 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 321 | 20240902 | 153100 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 322 | 20240902 | 153000 | 6379729450 | 34050 | 34050 | 34050 | 34050 | 3367 |
| 323 | 20240902 | 152900 | 6265083100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 324 | 20240902 | 152800 | 6265083100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 325 | 20240902 | 152700 | 6265083100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 326 | 20240902 | 152600 | 6265083100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 327 | 20240902 | 152500 | 6265083100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 328 | 20240902 | 152400 | 6265083100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 329 | 20240902 | 152300 | 6265083100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 330 | 20240902 | 152200 | 6265083100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 331 | 20240902 | 152100 | 6265083100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 332 | 20240902 | 152000 | 6265083100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 333 | 20240902 | 151900 | 6265083100 | 34050 | 34100 | 34150 | 34050 | 561 |
| 334 | 20240902 | 151800 | 6245963100 | 34100 | 34100 | 34150 | 34050 | 517 |
| 335 | 20240902 | 151700 | 6228339400 | 34100 | 34000 | 34100 | 34000 | 555 |
| 336 | 20240902 | 151600 | 6209463400 | 34050 | 33950 | 34100 | 33950 | 3685 |
| 337 | 20240902 | 151500 | 6084094900 | 33950 | 34000 | 34050 | 33950 | 3188 |
| 338 | 20240902 | 151400 | 5975709050 | 34000 | 34050 | 34050 | 34000 | 770 |
| 339 | 20240902 | 151300 | 5949528200 | 34050 | 34100 | 34100 | 34000 | 1800 |
| 340 | 20240902 | 151200 | 5888291950 | 34100 | 34100 | 34150 | 34050 | 1234 |
| 341 | 20240902 | 151100 | 5846240600 | 34100 | 34100 | 34150 | 34100 | 1155 |
| 342 | 20240902 | 151000 | 5806852600 | 34100 | 34150 | 34150 | 34100 | 230 |
| 343 | 20240902 | 150900 | 5799008300 | 34150 | 34150 | 34150 | 34100 | 301 |
| 344 | 20240902 | 150800 | 5788735100 | 34200 | 34200 | 34200 | 34100 | 1159 |
| 345 | 20240902 | 150700 | 5749153450 | 34150 | 34200 | 34200 | 34100 | 656 |
| 346 | 20240902 | 150600 | 5726750500 | 34150 | 34200 | 34200 | 34100 | 366 |
| 347 | 20240902 | 150500 | 5714250550 | 34150 | 34200 | 34200 | 34150 | 256 |
| 348 | 20240902 | 150400 | 5705507400 | 34200 | 34150 | 34200 | 34100 | 888 |
| 349 | 20240902 | 150300 | 5675182150 | 34150 | 34200 | 34200 | 34150 | 1777 |
| 350 | 20240902 | 150200 | 5614488300 | 34200 | 34200 | 34200 | 34200 | 41 |
| 351 | 20240902 | 150100 | 5613086100 | 34200 | 34150 | 34200 | 34150 | 113 |
| 352 | 20240902 | 150000 | 5609226200 | 34150 | 34150 | 34150 | 34100 | 860 |
| 353 | 20240902 | 145900 | 5579870650 | 34150 | 34150 | 34150 | 34100 | 876 |
| 354 | 20240902 | 145800 | 5549996750 | 34100 | 34150 | 34200 | 34100 | 285 |
| 355 | 20240902 | 145700 | 5540270200 | 34200 | 34200 | 34200 | 34150 | 107 |
| 356 | 20240902 | 145600 | 5536614900 | 34150 | 34200 | 34200 | 34150 | 1266 |
| 357 | 20240902 | 145500 | 5493373200 | 34150 | 34200 | 34250 | 34150 | 1273 |
| 358 | 20240902 | 145400 | 5449840600 | 34200 | 34200 | 34250 | 34200 | 753 |
| 359 | 20240902 | 145300 | 5424087650 | 34200 | 34200 | 34200 | 34200 | 64 |
| 360 | 20240902 | 145200 | 5421898850 | 34100 | 34200 | 34200 | 34100 | 114 |
| 361 | 20240902 | 145100 | 5418006800 | 34150 | 34150 | 34200 | 34150 | 254 |
| 362 | 20240902 | 145000 | 5409332300 | 34150 | 34200 | 34200 | 34150 | 27 |
| 363 | 20240902 | 144900 | 5408409050 | 34150 | 34150 | 34200 | 34150 | 547 |
| 364 | 20240902 | 144800 | 5389727650 | 34150 | 34150 | 34200 | 34150 | 285 |
| 365 | 20240902 | 144700 | 5379989250 | 34150 | 34150 | 34150 | 34150 | 344 |
| 366 | 20240902 | 144600 | 5368241650 | 34150 | 34150 | 34150 | 34100 | 107 |
| 367 | 20240902 | 144500 | 5364591900 | 34150 | 34150 | 34150 | 34100 | 214 |
| 368 | 20240902 | 144400 | 5357292650 | 34150 | 34200 | 34200 | 34150 | 52 |
| 369 | 20240902 | 144300 | 5355515150 | 34100 | 34200 | 34200 | 34100 | 258 |
| 370 | 20240902 | 144200 | 5346712850 | 34200 | 34200 | 34200 | 34200 | 35 |
| 371 | 20240902 | 144100 | 5345515850 | 34200 | 34050 | 34200 | 34050 | 28 |
| 372 | 20240902 | 144000 | 5344558650 | 34200 | 34200 | 34200 | 34050 | 120 |
| 373 | 20240902 | 143900 | 5340465900 | 34200 | 34200 | 34200 | 34200 | 330 |
| 374 | 20240902 | 143800 | 5329179900 | 34200 | 34200 | 34200 | 34200 | 83 |
| 375 | 20240902 | 143700 | 5326341300 | 34050 | 34200 | 34200 | 34050 | 116 |
| 376 | 20240902 | 143600 | 5322381650 | 34150 | 34200 | 34200 | 34150 | 1015 |
| 377 | 20240902 | 143500 | 5287718650 | 34200 | 34150 | 34200 | 34050 | 1916 |
| 378 | 20240902 | 143400 | 5222303450 | 34100 | 34150 | 34150 | 34100 | 118 |
| 379 | 20240902 | 143300 | 5218278100 | 34150 | 34150 | 34150 | 34150 | 89 |
| 380 | 20240902 | 143200 | 5215238750 | 34150 | 34150 | 34150 | 34100 | 162 |
| 381 | 20240902 | 143100 | 5209713450 | 34100 | 34150 | 34150 | 34100 | 129 |
| 382 | 20240902 | 143000 | 5205312450 | 34150 | 34150 | 34150 | 34100 | 60 |
| 383 | 20240902 | 142900 | 5203263950 | 34100 | 34100 | 34100 | 34100 | 419 |
| 384 | 20240902 | 142800 | 5188976050 | 34050 | 34100 | 34100 | 34050 | 268 |
| 385 | 20240902 | 142700 | 5179841550 | 34100 | 34100 | 34100 | 34100 | 52 |
| 386 | 20240902 | 142600 | 5178068350 | 34100 | 34100 | 34100 | 34100 | 23 |
| 387 | 20240902 | 142500 | 5177284050 | 34100 | 34100 | 34100 | 34050 | 115 |
| 388 | 20240902 | 142400 | 5173366900 | 34100 | 34000 | 34100 | 34000 | 160 |
| 389 | 20240902 | 142300 | 5167926000 | 34100 | 34050 | 34100 | 34000 | 975 |
| 390 | 20240902 | 142200 | 5134773800 | 34000 | 34050 | 34100 | 34000 | 944 |
| 391 | 20240902 | 142100 | 5102629200 | 34050 | 34100 | 34200 | 34050 | 1877 |
| 392 | 20240902 | 142000 | 5038642900 | 34100 | 34200 | 34200 | 34100 | 1408 |
| 393 | 20240902 | 141900 | 4990573950 | 34200 | 34200 | 34200 | 34150 | 621 |
| 394 | 20240902 | 141800 | 4969340100 | 34200 | 34250 | 34250 | 34200 | 252 |
| 395 | 20240902 | 141700 | 4960721200 | 34200 | 34200 | 34200 | 34200 | 30 |
| 396 | 20240902 | 141600 | 4959695200 | 34200 | 34200 | 34200 | 34200 | 373 |
| 397 | 20240902 | 141500 | 4946938600 | 34250 | 34200 | 34250 | 34200 | 13 |
| 398 | 20240902 | 141400 | 4946493400 | 34200 | 34250 | 34250 | 34150 | 493 |
| 399 | 20240902 | 141300 | 4929640000 | 34250 | 34250 | 34300 | 34150 | 1899 |
| 400 | 20240902 | 141200 | 4864680100 | 34300 | 34300 | 34300 | 34250 | 120 |
| 401 | 20240902 | 141100 | 4860569100 | 34250 | 34250 | 34250 | 34200 | 503 |
| 402 | 20240902 | 141000 | 4843360300 | 34200 | 34250 | 34300 | 34200 | 140 |
| 403 | 20240902 | 140900 | 4838569050 | 34250 | 34250 | 34250 | 34200 | 16 |
| 404 | 20240902 | 140800 | 4838021300 | 34250 | 34250 | 34300 | 34200 | 760 |
| 405 | 20240902 | 140700 | 4812015200 | 34250 | 34300 | 34300 | 34250 | 108 |
| 406 | 20240902 | 140600 | 4808315150 | 34300 | 34250 | 34300 | 34250 | 926 |
| 407 | 20240902 | 140500 | 4776598700 | 34300 | 34300 | 34300 | 34200 | 973 |
| 408 | 20240902 | 140400 | 4743276350 | 34250 | 34300 | 34300 | 34250 | 2900 |
| 409 | 20240902 | 140300 | 4643810700 | 34350 | 34350 | 34400 | 34350 | 117 |
| 410 | 20240902 | 140200 | 4639786300 | 34350 | 34350 | 34350 | 34350 | 10 |
| 411 | 20240902 | 140100 | 4639442800 | 34350 | 34350 | 34400 | 34300 | 142 |
| 412 | 20240902 | 140000 | 4634569950 | 34300 | 34400 | 34400 | 34300 | 368 |
| 413 | 20240902 | 135900 | 4621939100 | 34400 | 34400 | 34400 | 34400 | 25 |
| 414 | 20240902 | 135800 | 4621079100 | 34350 | 34450 | 34450 | 34350 | 673 |
| 415 | 20240902 | 135700 | 4597927750 | 34450 | 34500 | 34550 | 34450 | 1811 |
| 416 | 20240902 | 135600 | 4535536800 | 34500 | 34500 | 34500 | 34450 | 87 |
| 417 | 20240902 | 135500 | 4532535400 | 34500 | 34450 | 34500 | 34450 | 888 |
| 418 | 20240902 | 135400 | 4501903850 | 34500 | 34450 | 34500 | 34450 | 382 |
| 419 | 20240902 | 135300 | 4488742600 | 34500 | 34500 | 34500 | 34400 | 322 |
| 420 | 20240902 | 135200 | 4477634100 | 34500 | 34450 | 34500 | 34400 | 772 |
| 421 | 20240902 | 135100 | 4451042950 | 34450 | 34450 | 34450 | 34450 | 22 |
| 422 | 20240902 | 135000 | 4450285050 | 34450 | 34450 | 34450 | 34400 | 392 |
| 423 | 20240902 | 134900 | 4436799150 | 34350 | 34400 | 34450 | 34350 | 410 |
| 424 | 20240902 | 134800 | 4422698650 | 34350 | 34350 | 34350 | 34350 | 206 |
| 425 | 20240902 | 134700 | 4415622550 | 34350 | 34350 | 34350 | 34300 | 189 |
| 426 | 20240902 | 134600 | 4409131650 | 34350 | 34400 | 34400 | 34350 | 127 |
| 427 | 20240902 | 134500 | 4404767200 | 34400 | 34400 | 34400 | 34300 | 415 |
| 428 | 20240902 | 134400 | 4390499700 | 34300 | 34350 | 34400 | 34300 | 128 |
| 429 | 20240902 | 134300 | 4386104450 | 34300 | 34400 | 34400 | 34300 | 201 |
| 430 | 20240902 | 134200 | 4379200300 | 34400 | 34400 | 34400 | 34400 | 351 |
| 431 | 20240902 | 134100 | 4367125900 | 34400 | 34400 | 34450 | 34400 | 166 |
| 432 | 20240902 | 134000 | 4361415050 | 34300 | 34350 | 34400 | 34300 | 120 |
| 433 | 20240902 | 133900 | 4357292400 | 34350 | 34400 | 34400 | 34350 | 487 |
| 434 | 20240902 | 133800 | 4340557600 | 34400 | 34400 | 34400 | 34400 | 89 |
| 435 | 20240902 | 133700 | 4337496000 | 34400 | 34400 | 34400 | 34300 | 169 |
| 436 | 20240902 | 133600 | 4331687600 | 34400 | 34450 | 34450 | 34350 | 272 |
| 437 | 20240902 | 133500 | 4322332550 | 34450 | 34400 | 34450 | 34400 | 746 |
| 438 | 20240902 | 133400 | 4296666300 | 34350 | 34400 | 34400 | 34350 | 232 |
| 439 | 20240902 | 133300 | 4288694000 | 34350 | 34300 | 34350 | 34250 | 1898 |
| 440 | 20240902 | 133200 | 4223566850 | 34300 | 34300 | 34300 | 34250 | 368 |
| 441 | 20240902 | 133100 | 4210961800 | 34250 | 34250 | 34300 | 34200 | 126 |
| 442 | 20240902 | 133000 | 4206645600 | 34300 | 34300 | 34300 | 34250 | 41 |
| 443 | 20240902 | 132900 | 4205239350 | 34250 | 34250 | 34300 | 34250 | 384 |
| 444 | 20240902 | 132800 | 4192085600 | 34300 | 34250 | 34300 | 34200 | 300 |
| 445 | 20240902 | 132700 | 4181803700 | 34300 | 34250 | 34300 | 34250 | 870 |
| 446 | 20240902 | 132600 | 4152005200 | 34250 | 34250 | 34250 | 34200 | 56 |
| 447 | 20240902 | 132500 | 4150087700 | 34200 | 34200 | 34250 | 34200 | 531 |
| 448 | 20240902 | 132400 | 4131926750 | 34250 | 34250 | 34250 | 34250 | 27 |
| 449 | 20240902 | 132300 | 4131002000 | 34250 | 34250 | 34250 | 34200 | 27 |
| 450 | 20240902 | 132200 | 4130077300 | 34150 | 34200 | 34250 | 34150 | 122 |
| 451 | 20240902 | 132100 | 4125905300 | 34200 | 34250 | 34250 | 34200 | 386 |
| 452 | 20240902 | 132000 | 4112702100 | 34250 | 34300 | 34300 | 34200 | 54 |
| 453 | 20240902 | 131900 | 4110852400 | 34200 | 34300 | 34300 | 34200 | 183 |
| 454 | 20240902 | 131800 | 4104590500 | 34300 | 34300 | 34300 | 34200 | 980 |
| 455 | 20240902 | 131700 | 4071030350 | 34300 | 34300 | 34300 | 34300 | 12 |
| 456 | 20240902 | 131600 | 4070618750 | 34250 | 34300 | 34300 | 34250 | 147 |
| 457 | 20240902 | 131500 | 4065580950 | 34300 | 34300 | 34300 | 34300 | 42 |
| 458 | 20240902 | 131400 | 4064140350 | 34250 | 34300 | 34300 | 34250 | 407 |
| 459 | 20240902 | 131300 | 4050198550 | 34300 | 34300 | 34300 | 34200 | 157 |
| 460 | 20240902 | 131200 | 4044822150 | 34200 | 34200 | 34300 | 34200 | 1111 |
| 461 | 20240902 | 131100 | 4006771750 | 34250 | 34200 | 34250 | 34200 | 355 |
| 462 | 20240902 | 131000 | 3994630250 | 34200 | 34250 | 34250 | 34200 | 170 |
| 463 | 20240902 | 130900 | 3988812600 | 34200 | 34250 | 34250 | 34200 | 8 |
| 464 | 20240902 | 130800 | 3988538750 | 34250 | 34200 | 34250 | 34200 | 30 |
| 465 | 20240902 | 130700 | 3987512300 | 34200 | 34200 | 34250 | 34150 | 446 |
| 466 | 20240902 | 130600 | 3972262950 | 34250 | 34200 | 34250 | 34200 | 106 |
| 467 | 20240902 | 130500 | 3968635450 | 34200 | 34200 | 34250 | 34200 | 45 |
| 468 | 20240902 | 130400 | 3967095950 | 34200 | 34200 | 34250 | 34200 | 133 |
| 469 | 20240902 | 130300 | 3962546850 | 34200 | 34250 | 34250 | 34200 | 382 |
| 470 | 20240902 | 130200 | 3949481250 | 34250 | 34250 | 34250 | 34250 | 20 |
| 471 | 20240902 | 130100 | 3948796250 | 34200 | 34250 | 34250 | 34200 | 315 |
| 472 | 20240902 | 130000 | 3938011850 | 34300 | 34300 | 34300 | 34250 | 505 |
| 473 | 20240902 | 125900 | 3920715400 | 34300 | 34300 | 34300 | 34250 | 28 |
| 474 | 20240902 | 125800 | 3919755600 | 34250 | 34300 | 34300 | 34250 | 620 |
| 475 | 20240902 | 125700 | 3898515000 | 34300 | 34300 | 34300 | 34300 | 46 |
| 476 | 20240902 | 125600 | 3896937200 | 34250 | 34300 | 34300 | 34250 | 347 |
| 477 | 20240902 | 125500 | 3885052350 | 34250 | 34250 | 34300 | 34200 | 1127 |
| 478 | 20240902 | 125400 | 3846454850 | 34250 | 34250 | 34250 | 34200 | 91 |
| 479 | 20240902 | 125300 | 3843340550 | 34200 | 34200 | 34200 | 34150 | 2554 |
| 480 | 20240902 | 125200 | 3756101450 | 34150 | 34200 | 34250 | 34150 | 1424 |
| 481 | 20240902 | 125100 | 3707404900 | 34250 | 34250 | 34250 | 34250 | 4 |
| 482 | 20240902 | 125000 | 3707267900 | 34250 | 34250 | 34250 | 34200 | 21 |
| 483 | 20240902 | 124900 | 3706549450 | 34200 | 34250 | 34250 | 34200 | 499 |
| 484 | 20240902 | 124800 | 3689480350 | 34250 | 34200 | 34250 | 34200 | 111 |
| 485 | 20240902 | 124700 | 3685678700 | 34200 | 34200 | 34250 | 34200 | 86 |
| 486 | 20240902 | 124600 | 3682737400 | 34200 | 34200 | 34250 | 34200 | 277 |
| 487 | 20240902 | 124500 | 3673260150 | 34200 | 34200 | 34200 | 34150 | 532 |
| 488 | 20240902 | 124400 | 3655089850 | 34200 | 34200 | 34200 | 34200 | 225 |
| 489 | 20240902 | 124300 | 3647394850 | 34150 | 34200 | 34200 | 34150 | 91 |
| 490 | 20240902 | 124200 | 3644286950 | 34150 | 34200 | 34200 | 34150 | 144 |
| 491 | 20240902 | 124100 | 3639363200 | 34200 | 34200 | 34250 | 34150 | 784 |
| 492 | 20240902 | 124000 | 3612551650 | 34200 | 34200 | 34200 | 34150 | 244 |
| 493 | 20240902 | 123900 | 3604211200 | 34200 | 34200 | 34200 | 34150 | 147 |
| 494 | 20240902 | 123800 | 3599184150 | 34200 | 34250 | 34300 | 34200 | 813 |
| 495 | 20240902 | 123700 | 3571340500 | 34200 | 34150 | 34250 | 34150 | 883 |
| 496 | 20240902 | 123600 | 3541160250 | 34150 | 34150 | 34150 | 34150 | 4 |
| 497 | 20240902 | 123500 | 3541023650 | 34100 | 34100 | 34150 | 34100 | 432 |
| 498 | 20240902 | 123400 | 3526291950 | 34050 | 34150 | 34150 | 34050 | 176 |
| 499 | 20240902 | 123300 | 3520293700 | 34150 | 34100 | 34150 | 34100 | 152 |
| 500 | 20240902 | 123200 | 3515110400 | 34100 | 34150 | 34150 | 34100 | 119 |
| 501 | 20240902 | 123100 | 3511049300 | 34150 | 34150 | 34150 | 34100 | 320 |
| 502 | 20240902 | 123000 | 3500130050 | 34200 | 34200 | 34200 | 34150 | 28 |
| 503 | 20240902 | 122900 | 3499173550 | 34200 | 34200 | 34200 | 34150 | 4 |
| 504 | 20240902 | 122800 | 3499036800 | 34200 | 34200 | 34200 | 34150 | 95 |
| 505 | 20240902 | 122700 | 3495792150 | 34150 | 34200 | 34200 | 34150 | 357 |
| 506 | 20240902 | 122600 | 3483600000 | 34200 | 34150 | 34200 | 34150 | 258 |
| 507 | 20240902 | 122500 | 3474786650 | 34150 | 34200 | 34200 | 34150 | 90 |
| 508 | 20240902 | 122400 | 3471712950 | 34200 | 34150 | 34250 | 34150 | 503 |
| 509 | 20240902 | 122300 | 3454524350 | 34150 | 34100 | 34150 | 34100 | 334 |
| 510 | 20240902 | 122200 | 3443134850 | 34050 | 34100 | 34100 | 34050 | 153 |
| 511 | 20240902 | 122100 | 3437924250 | 34100 | 34100 | 34100 | 34100 | 45 |
| 512 | 20240902 | 122000 | 3436389750 | 34100 | 34150 | 34150 | 34100 | 103 |
| 513 | 20240902 | 121900 | 3432877350 | 34100 | 34150 | 34150 | 34100 | 118 |
| 514 | 20240902 | 121800 | 3428853450 | 34150 | 34100 | 34150 | 34100 | 197 |
| 515 | 20240902 | 121700 | 3422132350 | 34100 | 34050 | 34100 | 34050 | 377 |
| 516 | 20240902 | 121600 | 3409293950 | 34100 | 34100 | 34100 | 34050 | 91 |
| 517 | 20240902 | 121500 | 3406195200 | 34100 | 34100 | 34100 | 34100 | 22 |
| 518 | 20240902 | 121400 | 3405445000 | 34100 | 34150 | 34150 | 34100 | 7 |
| 519 | 20240902 | 121300 | 3405206200 | 34050 | 34050 | 34150 | 34050 | 312 |
| 520 | 20240902 | 121200 | 3394579300 | 34100 | 34200 | 34250 | 34100 | 215 |
| 521 | 20240902 | 121100 | 3387243400 | 34250 | 34100 | 34250 | 34100 | 1895 |
| 522 | 20240902 | 121000 | 3322454100 | 34100 | 34100 | 34100 | 34000 | 418 |
| 523 | 20240902 | 120900 | 3308225400 | 34050 | 34100 | 34100 | 34050 | 399 |
| 524 | 20240902 | 120800 | 3294639300 | 34100 | 34100 | 34100 | 34100 | 12 |
| 525 | 20240902 | 120700 | 3294230100 | 34050 | 34050 | 34050 | 34000 | 430 |
| 526 | 20240902 | 120600 | 3279592900 | 34000 | 34000 | 34050 | 34000 | 348 |
| 527 | 20240902 | 120500 | 3267760850 | 34050 | 34050 | 34050 | 34050 | 48 |
| 528 | 20240902 | 120400 | 3266126450 | 34050 | 34050 | 34050 | 34000 | 92 |
| 529 | 20240902 | 120300 | 3262998200 | 34050 | 34100 | 34100 | 34050 | 164 |
| 530 | 20240902 | 120200 | 3257413400 | 34100 | 34150 | 34150 | 34100 | 85 |
| 531 | 20240902 | 120100 | 3254514800 | 34150 | 34150 | 34150 | 34100 | 92 |
| 532 | 20240902 | 120000 | 3251377350 | 34150 | 34100 | 34150 | 34100 | 115 |
| 533 | 20240902 | 115900 | 3247455800 | 34050 | 34050 | 34100 | 34050 | 412 |
| 534 | 20240902 | 115800 | 3233427100 | 34050 | 34050 | 34100 | 34050 | 100 |
| 535 | 20240902 | 115700 | 3230021700 | 34100 | 34100 | 34100 | 34100 | 7 |
| 536 | 20240902 | 115600 | 3229783000 | 34050 | 34050 | 34050 | 34050 | 164 |
| 537 | 20240902 | 115500 | 3224198800 | 33900 | 33950 | 34050 | 33900 | 589 |
| 538 | 20240902 | 115400 | 3204196200 | 33950 | 33900 | 33950 | 33900 | 407 |
| 539 | 20240902 | 115300 | 3190381050 | 33950 | 33950 | 33950 | 33950 | 1 |
| 540 | 20240902 | 115200 | 3190347100 | 33900 | 33950 | 33950 | 33900 | 246 |
| 541 | 20240902 | 115100 | 3182007250 | 33950 | 33900 | 33950 | 33900 | 87 |
| 542 | 20240902 | 115000 | 3179057900 | 34000 | 34000 | 34000 | 33900 | 49 |
| 543 | 20240902 | 114900 | 3177396250 | 33900 | 34000 | 34000 | 33900 | 93 |
| 544 | 20240902 | 114800 | 3174241950 | 33950 | 33950 | 33950 | 33900 | 447 |
| 545 | 20240902 | 114700 | 3159067150 | 34000 | 34000 | 34000 | 33950 | 95 |
| 546 | 20240902 | 114600 | 3155840550 | 33950 | 34000 | 34000 | 33950 | 108 |
| 547 | 20240902 | 114500 | 3152172900 | 34000 | 33950 | 34000 | 33950 | 32 |
| 548 | 20240902 | 114400 | 3151085850 | 33950 | 34000 | 34000 | 33950 | 357 |
| 549 | 20240902 | 114300 | 3138965600 | 33950 | 33950 | 34000 | 33950 | 104 |
| 550 | 20240902 | 114200 | 3135434000 | 34000 | 34000 | 34000 | 33950 | 1053 |
| 551 | 20240902 | 114100 | 3099683000 | 34000 | 34000 | 34000 | 34000 | 342 |
| 552 | 20240902 | 114000 | 3088055000 | 34050 | 34050 | 34050 | 34000 | 123 |
| 553 | 20240902 | 113900 | 3083871200 | 34050 | 34000 | 34050 | 34000 | 311 |
| 554 | 20240902 | 113800 | 3073293700 | 34000 | 34000 | 34000 | 34000 | 9 |
| 555 | 20240902 | 113700 | 3072987700 | 33950 | 34050 | 34050 | 33950 | 519 |
| 556 | 20240902 | 113600 | 3055357950 | 34050 | 34050 | 34050 | 34050 | 11 |
| 557 | 20240902 | 113500 | 3054983400 | 34050 | 34050 | 34050 | 34050 | 2 |
| 558 | 20240902 | 113400 | 3054915300 | 34000 | 34050 | 34050 | 34000 | 130 |
| 559 | 20240902 | 113300 | 3050493150 | 34050 | 34050 | 34050 | 34000 | 751 |
| 560 | 20240902 | 113200 | 3024938900 | 34050 | 34050 | 34050 | 34050 | 2 |
| 561 | 20240902 | 113100 | 3024870800 | 34050 | 34000 | 34050 | 33950 | 87 |
| 562 | 20240902 | 113000 | 3021914800 | 34050 | 34050 | 34050 | 34000 | 359 |
| 563 | 20240902 | 112900 | 3009708600 | 34050 | 34050 | 34050 | 34000 | 41 |
| 564 | 20240902 | 112800 | 3008313800 | 34000 | 34050 | 34050 | 34000 | 92 |
| 565 | 20240902 | 112700 | 3005185650 | 34050 | 34000 | 34050 | 34000 | 54 |
| 566 | 20240902 | 112600 | 3003349550 | 34050 | 34000 | 34050 | 34000 | 421 |
| 567 | 20240902 | 112500 | 2989033250 | 34000 | 34150 | 34150 | 34000 | 290 |
| 568 | 20240902 | 112400 | 2979162950 | 34100 | 34050 | 34150 | 34050 | 591 |
| 569 | 20240902 | 112300 | 2959016950 | 34050 | 34000 | 34050 | 34000 | 804 |
| 570 | 20240902 | 112200 | 2931680550 | 34000 | 34000 | 34050 | 34000 | 103 |
| 571 | 20240902 | 112100 | 2928178500 | 34050 | 34050 | 34050 | 34000 | 430 |
| 572 | 20240902 | 112000 | 2913537450 | 34050 | 34050 | 34050 | 34050 | 50 |
| 573 | 20240902 | 111900 | 2911834950 | 34000 | 34100 | 34100 | 34000 | 109 |
| 574 | 20240902 | 111800 | 2908127850 | 34100 | 34100 | 34100 | 34100 | 4 |
| 575 | 20240902 | 111700 | 2907991450 | 34100 | 34100 | 34100 | 34100 | 1 |
| 576 | 20240902 | 111600 | 2907957350 | 34100 | 34000 | 34100 | 34000 | 122 |
| 577 | 20240902 | 111500 | 2903808900 | 34050 | 34050 | 34050 | 34000 | 868 |
| 578 | 20240902 | 111400 | 2874281450 | 34050 | 34050 | 34050 | 34000 | 140 |
| 579 | 20240902 | 111300 | 2869519450 | 34050 | 34000 | 34050 | 34000 | 110 |
| 580 | 20240902 | 111200 | 2865778750 | 34000 | 34050 | 34050 | 34000 | 93 |
| 581 | 20240902 | 111100 | 2862614600 | 34100 | 34100 | 34100 | 34050 | 87 |
| 582 | 20240902 | 111000 | 2859651450 | 34000 | 34100 | 34100 | 34000 | 112 |
| 583 | 20240902 | 110900 | 2855838150 | 34100 | 34150 | 34150 | 34100 | 141 |
| 584 | 20240902 | 110800 | 2851029850 | 34100 | 34150 | 34150 | 34100 | 615 |
| 585 | 20240902 | 110700 | 2830058300 | 34100 | 34150 | 34150 | 34100 | 163 |
| 586 | 20240902 | 110600 | 2824496200 | 34150 | 34200 | 34200 | 34150 | 14 |
| 587 | 20240902 | 110500 | 2824017500 | 34200 | 34100 | 34200 | 34100 | 68 |
| 588 | 20240902 | 110400 | 2821697950 | 34100 | 34250 | 34250 | 34100 | 987 |
| 589 | 20240902 | 110300 | 2787946500 | 34250 | 34200 | 34250 | 34200 | 129 |
| 590 | 20240902 | 110200 | 2783532350 | 34200 | 34200 | 34200 | 34200 | 154 |
| 591 | 20240902 | 110100 | 2778265550 | 34200 | 34300 | 34350 | 34150 | 1268 |
| 592 | 20240902 | 110000 | 2734795700 | 34300 | 34200 | 34300 | 34150 | 2012 |
| 593 | 20240902 | 105900 | 2665941200 | 34150 | 34200 | 34200 | 34150 | 297 |
| 594 | 20240902 | 105800 | 2655796950 | 34150 | 34150 | 34150 | 34100 | 221 |
| 595 | 20240902 | 105700 | 2648252750 | 34150 | 34150 | 34150 | 34100 | 541 |
| 596 | 20240902 | 105600 | 2629794900 | 34150 | 34150 | 34200 | 34150 | 226 |
| 597 | 20240902 | 105500 | 2622076800 | 34200 | 34050 | 34200 | 34050 | 132 |
| 598 | 20240902 | 105400 | 2617574700 | 34200 | 34100 | 34200 | 34050 | 1034 |
| 599 | 20240902 | 105300 | 2582321400 | 34100 | 34100 | 34100 | 34100 | 133 |
| 600 | 20240902 | 105200 | 2577786100 | 34150 | 34100 | 34150 | 34050 | 249 |
| 601 | 20240902 | 105100 | 2569289700 | 34150 | 34150 | 34150 | 34100 | 35 |
| 602 | 20240902 | 105000 | 2568096000 | 34150 | 34150 | 34150 | 34050 | 352 |
| 603 | 20240902 | 104900 | 2556092700 | 34150 | 34100 | 34150 | 34050 | 212 |
| 604 | 20240902 | 104800 | 2548864950 | 34100 | 34100 | 34100 | 34100 | 30 |
| 605 | 20240902 | 104700 | 2547841950 | 34100 | 34050 | 34100 | 34000 | 1712 |
| 606 | 20240902 | 104600 | 2489623400 | 34050 | 34000 | 34050 | 34000 | 91 |
| 607 | 20240902 | 104500 | 2486529250 | 34000 | 34050 | 34050 | 34000 | 281 |
| 608 | 20240902 | 104400 | 2476973550 | 34050 | 34050 | 34050 | 34000 | 171 |
| 609 | 20240902 | 104300 | 2471156500 | 34050 | 34000 | 34100 | 34000 | 257 |
| 610 | 20240902 | 104200 | 2462416350 | 34000 | 34100 | 34100 | 34000 | 693 |
| 611 | 20240902 | 104100 | 2438829650 | 34100 | 34100 | 34100 | 34100 | 49 |
| 612 | 20240902 | 104000 | 2437158750 | 34100 | 34100 | 34100 | 34050 | 98 |
| 613 | 20240902 | 103900 | 2433821300 | 34100 | 34050 | 34100 | 34050 | 437 |
| 614 | 20240902 | 103800 | 2418939650 | 34100 | 34150 | 34150 | 34100 | 1674 |
| 615 | 20240902 | 103700 | 2361849200 | 34200 | 34200 | 34200 | 34150 | 97 |
| 616 | 20240902 | 103600 | 2358536100 | 34200 | 34150 | 34200 | 34100 | 1758 |
| 617 | 20240902 | 103500 | 2298503950 | 34200 | 34200 | 34200 | 34150 | 255 |
| 618 | 20240902 | 103400 | 2289795450 | 34150 | 34200 | 34200 | 34150 | 109 |
| 619 | 20240902 | 103300 | 2286072000 | 34200 | 34200 | 34200 | 34200 | 62 |
| 620 | 20240902 | 103200 | 2283951600 | 34200 | 34200 | 34250 | 34150 | 650 |
| 621 | 20240902 | 103100 | 2261744300 | 34200 | 34350 | 34350 | 34150 | 683 |
| 622 | 20240902 | 103000 | 2238380550 | 34350 | 34250 | 34350 | 34250 | 1631 |
| 623 | 20240902 | 102900 | 2182425800 | 34250 | 34250 | 34300 | 34250 | 493 |
| 624 | 20240902 | 102800 | 2165540450 | 34300 | 34300 | 34300 | 34250 | 94 |
| 625 | 20240902 | 102700 | 2162320600 | 34300 | 34300 | 34300 | 34300 | 51 |
| 626 | 20240902 | 102600 | 2160571300 | 34250 | 34300 | 34300 | 34250 | 28 |
| 627 | 20240902 | 102500 | 2159611500 | 34200 | 34350 | 34350 | 34200 | 279 |
| 628 | 20240902 | 102400 | 2150047100 | 34400 | 34450 | 34450 | 34300 | 171 |
| 629 | 20240902 | 102300 | 2144168400 | 34400 | 34350 | 34400 | 34300 | 1986 |
| 630 | 20240902 | 102200 | 2075873100 | 34400 | 34300 | 34400 | 34300 | 772 |
| 631 | 20240902 | 102100 | 2049355450 | 34250 | 34300 | 34350 | 34250 | 614 |
| 632 | 20240902 | 102000 | 2028312000 | 34300 | 34300 | 34300 | 34300 | 180 |
| 633 | 20240902 | 101900 | 2022138000 | 34250 | 34350 | 34350 | 34250 | 457 |
| 634 | 20240902 | 101800 | 2006450450 | 34350 | 34350 | 34400 | 34350 | 968 |
| 635 | 20240902 | 101700 | 1973198200 | 34350 | 34300 | 34400 | 34300 | 954 |
| 636 | 20240902 | 101600 | 1940440600 | 34300 | 34250 | 34300 | 34250 | 61 |
| 637 | 20240902 | 101500 | 1938349500 | 34250 | 34250 | 34250 | 34250 | 272 |
| 638 | 20240902 | 101400 | 1929033500 | 34250 | 34300 | 34300 | 34250 | 177 |
| 639 | 20240902 | 101300 | 1922967300 | 34250 | 34250 | 34250 | 34200 | 625 |
| 640 | 20240902 | 101200 | 1901564900 | 34250 | 34200 | 34250 | 34200 | 242 |
| 641 | 20240902 | 101100 | 1893276900 | 34250 | 34300 | 34300 | 34200 | 662 |
| 642 | 20240902 | 101000 | 1870629900 | 34250 | 34300 | 34300 | 34250 | 200 |
| 643 | 20240902 | 100900 | 1863777000 | 34300 | 34350 | 34350 | 34250 | 530 |
| 644 | 20240902 | 100800 | 1845623250 | 34350 | 34350 | 34350 | 34300 | 207 |
| 645 | 20240902 | 100700 | 1838517850 | 34350 | 34350 | 34350 | 34300 | 1140 |
| 646 | 20240902 | 100600 | 1799387450 | 34350 | 34300 | 34350 | 34250 | 2090 |
| 647 | 20240902 | 100500 | 1727629850 | 34250 | 34250 | 34300 | 34250 | 805 |
| 648 | 20240902 | 100400 | 1700045650 | 34300 | 34250 | 34300 | 34250 | 814 |
| 649 | 20240902 | 100300 | 1672166100 | 34250 | 34250 | 34300 | 34200 | 1122 |
| 650 | 20240902 | 100200 | 1633761450 | 34350 | 34250 | 34350 | 34250 | 1062 |
| 651 | 20240902 | 100100 | 1597357150 | 34250 | 34300 | 34300 | 34200 | 232 |
| 652 | 20240902 | 100000 | 1589412750 | 34250 | 34250 | 34300 | 34250 | 723 |
| 653 | 20240902 | 095900 | 1564647500 | 34250 | 34300 | 34300 | 34200 | 450 |
| 654 | 20240902 | 095800 | 1549248350 | 34300 | 34200 | 34300 | 34200 | 1558 |
| 655 | 20240902 | 095700 | 1495963750 | 34250 | 34250 | 34300 | 34250 | 470 |
| 656 | 20240902 | 095600 | 1479866200 | 34250 | 34350 | 34350 | 34250 | 755 |
| 657 | 20240902 | 095500 | 1453989800 | 34350 | 34300 | 34400 | 34300 | 2385 |
| 658 | 20240902 | 095400 | 1372034750 | 34300 | 34250 | 34300 | 34250 | 464 |
| 659 | 20240902 | 095300 | 1356138450 | 34250 | 34250 | 34300 | 34250 | 205 |
| 660 | 20240902 | 095200 | 1349115700 | 34300 | 34300 | 34300 | 34250 | 33 |
| 661 | 20240902 | 095100 | 1347984050 | 34250 | 34250 | 34300 | 34200 | 580 |
| 662 | 20240902 | 095000 | 1328112850 | 34250 | 34200 | 34250 | 34200 | 1196 |
| 663 | 20240902 | 094900 | 1287170950 | 34200 | 34250 | 34250 | 34200 | 472 |
| 664 | 20240902 | 094800 | 1271023900 | 34250 | 34200 | 34250 | 34200 | 445 |
| 665 | 20240902 | 094700 | 1255799900 | 34250 | 34200 | 34250 | 34200 | 236 |
| 666 | 20240902 | 094600 | 1247728350 | 34150 | 34200 | 34250 | 34100 | 1272 |
| 667 | 20240902 | 094500 | 1204264800 | 34200 | 34150 | 34200 | 34150 | 177 |
| 668 | 20240902 | 094400 | 1198219250 | 34150 | 34150 | 34200 | 34100 | 220 |
| 669 | 20240902 | 094300 | 1190711350 | 34200 | 34200 | 34200 | 34150 | 171 |
| 670 | 20240902 | 094200 | 1184863250 | 34200 | 34200 | 34250 | 34200 | 294 |
| 671 | 20240902 | 094100 | 1174808350 | 34200 | 34200 | 34200 | 34200 | 81 |
| 672 | 20240902 | 094000 | 1172038150 | 34150 | 34200 | 34250 | 34150 | 174 |
| 673 | 20240902 | 093900 | 1166090500 | 34250 | 34200 | 34250 | 34200 | 661 |
| 674 | 20240902 | 093800 | 1143484200 | 34200 | 34200 | 34250 | 34200 | 1722 |
| 675 | 20240902 | 093700 | 1084564200 | 34200 | 34200 | 34200 | 34150 | 433 |
| 676 | 20240902 | 093600 | 1069763200 | 34200 | 34150 | 34200 | 34150 | 2046 |
| 677 | 20240902 | 093500 | 999845550 | 34150 | 34050 | 34150 | 34050 | 1402 |
| 678 | 20240902 | 093400 | 952036900 | 34100 | 34100 | 34100 | 34050 | 45 |
| 679 | 20240902 | 093300 | 950502900 | 34100 | 34100 | 34100 | 34000 | 542 |
| 680 | 20240902 | 093200 | 932020800 | 34000 | 34000 | 34050 | 33950 | 486 |
| 681 | 20240902 | 093100 | 915498150 | 34000 | 34100 | 34150 | 34000 | 337 |
| 682 | 20240902 | 093000 | 904027200 | 34100 | 34100 | 34100 | 34050 | 170 |
| 683 | 20240902 | 092900 | 898232900 | 34100 | 34100 | 34100 | 34050 | 133 |
| 684 | 20240902 | 092800 | 893697850 | 34100 | 34150 | 34150 | 34100 | 558 |
| 685 | 20240902 | 092700 | 874666600 | 34150 | 34050 | 34150 | 34050 | 341 |
| 686 | 20240902 | 092600 | 863052450 | 34050 | 34000 | 34050 | 34000 | 372 |
| 687 | 20240902 | 092500 | 850393450 | 33900 | 33900 | 33900 | 33850 | 304 |
| 688 | 20240902 | 092400 | 840092800 | 33900 | 33800 | 33900 | 33750 | 3994 |
| 689 | 20240902 | 092300 | 704951250 | 33800 | 33800 | 33800 | 33750 | 51 |
| 690 | 20240902 | 092200 | 703228200 | 33800 | 33800 | 33800 | 33750 | 448 |
| 691 | 20240902 | 092100 | 688108000 | 33750 | 33800 | 33800 | 33750 | 103 |
| 692 | 20240902 | 092000 | 684629300 | 33800 | 33750 | 33800 | 33750 | 100 |
| 693 | 20240902 | 091900 | 681254250 | 33750 | 33800 | 33800 | 33750 | 295 |
| 694 | 20240902 | 091800 | 671295250 | 33800 | 33750 | 33800 | 33700 | 498 |
| 695 | 20240902 | 091700 | 654478750 | 33750 | 33800 | 33850 | 33750 | 917 |
| 696 | 20240902 | 091600 | 623502400 | 33850 | 33850 | 33900 | 33800 | 521 |
| 697 | 20240902 | 091500 | 605889050 | 33850 | 33850 | 33900 | 33800 | 388 |
| 698 | 20240902 | 091400 | 592755400 | 33850 | 33850 | 33900 | 33850 | 413 |
| 699 | 20240902 | 091300 | 578775050 | 33850 | 33900 | 33900 | 33850 | 433 |
| 700 | 20240902 | 091200 | 564116700 | 33850 | 33800 | 33850 | 33800 | 419 |
| 701 | 20240902 | 091100 | 549934400 | 33800 | 33900 | 33900 | 33800 | 365 |
| 702 | 20240902 | 091000 | 537575750 | 33900 | 33800 | 33900 | 33800 | 252 |
| 703 | 20240902 | 090900 | 529054950 | 33800 | 33850 | 33850 | 33750 | 891 |
| 704 | 20240902 | 090800 | 498939150 | 33850 | 33850 | 33900 | 33850 | 807 |
| 705 | 20240902 | 090700 | 471619650 | 33900 | 33900 | 33950 | 33850 | 418 |
| 706 | 20240902 | 090600 | 457449350 | 33900 | 34000 | 34000 | 33900 | 930 |
| 707 | 20240902 | 090500 | 425899750 | 33950 | 33900 | 33950 | 33850 | 937 |
| 708 | 20240902 | 090400 | 394120900 | 33900 | 34000 | 34000 | 33900 | 904 |
| 709 | 20240902 | 090300 | 363424150 | 34000 | 34050 | 34050 | 33900 | 1479 |
| 710 | 20240902 | 090200 | 313206050 | 34050 | 34000 | 34050 | 33900 | 792 |
| 711 | 20240902 | 090100 | 286284050 | 34000 | 34100 | 34100 | 33850 | 3530 |
| 712 | 20240902 | 090000 | 166336000 | 34100 | 34400 | 34400 | 34050 | 4860 |