39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 210700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 7400 |
| 3 | 20240905 | 210600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20240905 | 210500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20240905 | 210400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20240905 | 210300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20240905 | 210200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20240905 | 210100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20240905 | 210000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20240905 | 205900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20240905 | 205800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20240905 | 205700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20240905 | 205600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20240905 | 205500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20240905 | 205400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20240905 | 205300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20240905 | 205200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20240905 | 205100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20240905 | 205000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20240905 | 204900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20240905 | 204800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20240905 | 204700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20240905 | 204600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20240905 | 204500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20240905 | 204400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20240905 | 204300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20240905 | 204200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20240905 | 204100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20240905 | 204000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20240905 | 203900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20240905 | 203800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20240905 | 203700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 7400 |
| 33 | 20240905 | 203600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20240905 | 203500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20240905 | 203400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20240905 | 203300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20240905 | 203200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20240905 | 203100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20240905 | 203000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20240905 | 202900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20240905 | 202800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20240905 | 202700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20240905 | 202600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20240905 | 202500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20240905 | 202400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20240905 | 202300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20240905 | 202200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20240905 | 202100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20240905 | 202000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20240905 | 201900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20240905 | 201800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20240905 | 201700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20240905 | 201600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20240905 | 201500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20240905 | 201400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20240905 | 201300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20240905 | 201200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20240905 | 201100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20240905 | 201000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20240905 | 200900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20240905 | 200800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20240905 | 200700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 7400 |
| 63 | 20240905 | 200600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20240905 | 200500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20240905 | 200400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20240905 | 200300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20240905 | 200200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20240905 | 200100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20240905 | 200000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20240905 | 195900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20240905 | 195800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20240905 | 195700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20240905 | 195600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20240905 | 195500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20240905 | 195400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20240905 | 195300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20240905 | 195200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20240905 | 195100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20240905 | 195000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20240905 | 194900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20240905 | 194800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20240905 | 194700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20240905 | 194600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20240905 | 194500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20240905 | 194400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20240905 | 194300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20240905 | 194200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20240905 | 194100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20240905 | 194000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20240905 | 193900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20240905 | 193800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20240905 | 193700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 7400 |
| 93 | 20240905 | 193600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20240905 | 193500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20240905 | 193400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20240905 | 193300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20240905 | 193200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20240905 | 193100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20240905 | 193000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20240905 | 192900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20240905 | 192800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20240905 | 192700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20240905 | 192600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20240905 | 192500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20240905 | 192400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20240905 | 192300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20240905 | 192200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20240905 | 192100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20240905 | 192000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20240905 | 191900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20240905 | 191800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20240905 | 191700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20240905 | 191600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20240905 | 191500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20240905 | 191400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20240905 | 191300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20240905 | 191200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20240905 | 191100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20240905 | 191000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20240905 | 190900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20240905 | 190800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20240905 | 190700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 7400 |
| 123 | 20240905 | 190600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20240905 | 190500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20240905 | 190400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20240905 | 190300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20240905 | 190200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20240905 | 190100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20240905 | 190000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20240905 | 185900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20240905 | 185800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20240905 | 185700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20240905 | 185600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20240905 | 185500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20240905 | 185400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20240905 | 185300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20240905 | 185200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20240905 | 185100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20240905 | 185000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20240905 | 184900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20240905 | 184800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20240905 | 184700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20240905 | 184600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20240905 | 184500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20240905 | 184400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20240905 | 184300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20240905 | 184200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20240905 | 184100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20240905 | 184000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20240905 | 183900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20240905 | 183800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20240905 | 183700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 7400 |
| 153 | 20240905 | 183600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20240905 | 183500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20240905 | 183400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20240905 | 183300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20240905 | 183200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20240905 | 183100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20240905 | 183000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20240905 | 182900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20240905 | 182800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20240905 | 182700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20240905 | 182600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20240905 | 182500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20240905 | 182400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20240905 | 182300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20240905 | 182200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20240905 | 182100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20240905 | 182000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20240905 | 181900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20240905 | 181800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20240905 | 181700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20240905 | 181600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20240905 | 181500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20240905 | 181400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20240905 | 181300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20240905 | 181200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20240905 | 181100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20240905 | 181000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20240905 | 180900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20240905 | 180800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20240905 | 180700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 7400 |
| 183 | 20240905 | 180600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20240905 | 180500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20240905 | 180400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20240905 | 180300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20240905 | 180200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20240905 | 180100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20240905 | 180000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20240905 | 175900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20240905 | 175800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20240905 | 175700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20240905 | 175600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20240905 | 175500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20240905 | 175400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20240905 | 175300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20240905 | 175200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20240905 | 175100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20240905 | 175000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20240905 | 174900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20240905 | 174800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20240905 | 174700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20240905 | 174600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20240905 | 174500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20240905 | 174400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20240905 | 174300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20240905 | 174200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20240905 | 174100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20240905 | 174000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20240905 | 173900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20240905 | 173800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20240905 | 173700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 7400 |
| 213 | 20240905 | 173600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20240905 | 173500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20240905 | 173400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20240905 | 173300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20240905 | 173200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20240905 | 173100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20240905 | 173000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20240905 | 172900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20240905 | 172800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20240905 | 172700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20240905 | 172600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20240905 | 172500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20240905 | 172400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20240905 | 172300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20240905 | 172200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20240905 | 172100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20240905 | 172000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20240905 | 171900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20240905 | 171800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 232 | 20240905 | 171700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 233 | 20240905 | 171600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 234 | 20240905 | 171500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 235 | 20240905 | 171400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20240905 | 171300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20240905 | 171200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 238 | 20240905 | 171100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 239 | 20240905 | 171000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 240 | 20240905 | 170900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 241 | 20240905 | 170800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 242 | 20240905 | 170700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 7400 |
| 243 | 20240905 | 170600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 244 | 20240905 | 170500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 245 | 20240905 | 170400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 246 | 20240905 | 170300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 247 | 20240905 | 170200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 248 | 20240905 | 170100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 249 | 20240905 | 170000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 250 | 20240905 | 165900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 251 | 20240905 | 165800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 252 | 20240905 | 165700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 253 | 20240905 | 165600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 254 | 20240905 | 165500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 255 | 20240905 | 165400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 256 | 20240905 | 165300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 257 | 20240905 | 165200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 258 | 20240905 | 165100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 259 | 20240905 | 165000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 260 | 20240905 | 164900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 261 | 20240905 | 164800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 262 | 20240905 | 164700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 263 | 20240905 | 164600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 264 | 20240905 | 164500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 265 | 20240905 | 164400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 266 | 20240905 | 164300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 267 | 20240905 | 164200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 268 | 20240905 | 164100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 269 | 20240905 | 164000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 270 | 20240905 | 163900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 271 | 20240905 | 163800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 272 | 20240905 | 163700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 7400 |
| 273 | 20240905 | 163600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 274 | 20240905 | 163500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 275 | 20240905 | 163400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 276 | 20240905 | 163300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 277 | 20240905 | 163200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 278 | 20240905 | 163100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 279 | 20240905 | 163000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 280 | 20240905 | 162900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 281 | 20240905 | 162800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 282 | 20240905 | 162700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 283 | 20240905 | 162600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 284 | 20240905 | 162500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 285 | 20240905 | 162400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 286 | 20240905 | 162300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 287 | 20240905 | 162200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 288 | 20240905 | 162100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 289 | 20240905 | 162000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 290 | 20240905 | 161900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 291 | 20240905 | 161800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 292 | 20240905 | 161700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 293 | 20240905 | 161600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 294 | 20240905 | 161500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 295 | 20240905 | 161400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 296 | 20240905 | 161300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 297 | 20240905 | 161200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 298 | 20240905 | 161100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 299 | 20240905 | 161000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 300 | 20240905 | 160900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 301 | 20240905 | 160800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 302 | 20240905 | 160700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 7400 |
| 303 | 20240905 | 160600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 304 | 20240905 | 160500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 305 | 20240905 | 160400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 306 | 20240905 | 160300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 307 | 20240905 | 160200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 308 | 20240905 | 160100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 309 | 20240905 | 160000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 310 | 20240905 | 155900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 311 | 20240905 | 155800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 312 | 20240905 | 155700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 313 | 20240905 | 155600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 314 | 20240905 | 155500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 315 | 20240905 | 155400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 316 | 20240905 | 155300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 317 | 20240905 | 155200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 318 | 20240905 | 155100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 319 | 20240905 | 155000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 320 | 20240905 | 154900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 321 | 20240905 | 154800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 322 | 20240905 | 154700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 323 | 20240905 | 154600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 324 | 20240905 | 154500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 325 | 20240905 | 154400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 326 | 20240905 | 154300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 327 | 20240905 | 154200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 328 | 20240905 | 154100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 329 | 20240905 | 154000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 330 | 20240905 | 153900 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 331 | 20240905 | 153800 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 332 | 20240905 | 153700 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 7400 |
| 333 | 20240905 | 153600 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 334 | 20240905 | 153500 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 335 | 20240905 | 153400 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 336 | 20240905 | 153300 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 337 | 20240905 | 153200 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 338 | 20240905 | 153100 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 339 | 20240905 | 153000 | 10678934200 | 37600 | 37600 | 37600 | 37600 | 7400 |
| 340 | 20240905 | 152900 | 10400694200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 341 | 20240905 | 152800 | 10400694200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 342 | 20240905 | 152700 | 10400694200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 343 | 20240905 | 152600 | 10400694200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 344 | 20240905 | 152500 | 10400694200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 345 | 20240905 | 152400 | 10400694200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 346 | 20240905 | 152300 | 10400694200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 347 | 20240905 | 152200 | 10400694200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 348 | 20240905 | 152100 | 10400694200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 349 | 20240905 | 152000 | 10400694200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 350 | 20240905 | 151900 | 10400694200 | 37450 | 37400 | 37550 | 37400 | 3503 |
| 351 | 20240905 | 151800 | 10269494450 | 37450 | 37400 | 37450 | 37400 | 918 |
| 352 | 20240905 | 151700 | 10235155950 | 37450 | 37400 | 37450 | 37400 | 304 |
| 353 | 20240905 | 151600 | 10223780750 | 37400 | 37400 | 37500 | 37400 | 665 |
| 354 | 20240905 | 151500 | 10198878750 | 37400 | 37400 | 37450 | 37350 | 439 |
| 355 | 20240905 | 151400 | 10182463500 | 37400 | 37400 | 37400 | 37350 | 543 |
| 356 | 20240905 | 151300 | 10162156600 | 37400 | 37450 | 37500 | 37400 | 293 |
| 357 | 20240905 | 151200 | 10151184300 | 37450 | 37450 | 37550 | 37450 | 2096 |
| 358 | 20240905 | 151100 | 10072632500 | 37400 | 37400 | 37400 | 37350 | 1518 |
| 359 | 20240905 | 151000 | 10015867950 | 37350 | 37350 | 37400 | 37350 | 130 |
| 360 | 20240905 | 150900 | 10011012300 | 37350 | 37350 | 37400 | 37350 | 403 |
| 361 | 20240905 | 150800 | 9995946150 | 37400 | 37400 | 37400 | 37350 | 167 |
| 362 | 20240905 | 150700 | 9989707550 | 37400 | 37350 | 37400 | 37350 | 719 |
| 363 | 20240905 | 150600 | 9962846900 | 37400 | 37300 | 37400 | 37250 | 1596 |
| 364 | 20240905 | 150500 | 9903247000 | 37250 | 37300 | 37300 | 37250 | 452 |
| 365 | 20240905 | 150400 | 9886390800 | 37300 | 37350 | 37350 | 37300 | 497 |
| 366 | 20240905 | 150300 | 9867851550 | 37300 | 37300 | 37350 | 37300 | 297 |
| 367 | 20240905 | 150200 | 9856766550 | 37300 | 37350 | 37350 | 37300 | 37 |
| 368 | 20240905 | 150100 | 9855386150 | 37300 | 37300 | 37350 | 37300 | 45 |
| 369 | 20240905 | 150000 | 9853706150 | 37300 | 37350 | 37350 | 37300 | 574 |
| 370 | 20240905 | 145900 | 9832294700 | 37300 | 37300 | 37300 | 37250 | 611 |
| 371 | 20240905 | 145800 | 9809505950 | 37300 | 37250 | 37300 | 37250 | 362 |
| 372 | 20240905 | 145700 | 9796007350 | 37250 | 37300 | 37300 | 37250 | 915 |
| 373 | 20240905 | 145600 | 9761917350 | 37250 | 37250 | 37300 | 37250 | 185 |
| 374 | 20240905 | 145500 | 9755020350 | 37250 | 37250 | 37300 | 37250 | 418 |
| 375 | 20240905 | 145400 | 9739449150 | 37250 | 37250 | 37300 | 37250 | 65 |
| 376 | 20240905 | 145300 | 9737026550 | 37250 | 37150 | 37250 | 37150 | 687 |
| 377 | 20240905 | 145200 | 9711444000 | 37150 | 37100 | 37200 | 37100 | 763 |
| 378 | 20240905 | 145100 | 9683088200 | 37150 | 37100 | 37150 | 37100 | 217 |
| 379 | 20240905 | 145000 | 9675037250 | 37100 | 37100 | 37150 | 37100 | 179 |
| 380 | 20240905 | 144900 | 9668395300 | 37100 | 37100 | 37150 | 37000 | 375 |
| 381 | 20240905 | 144800 | 9654483850 | 37100 | 37100 | 37150 | 37000 | 185 |
| 382 | 20240905 | 144700 | 9647621200 | 37100 | 37100 | 37100 | 37000 | 454 |
| 383 | 20240905 | 144600 | 9630789100 | 37150 | 37150 | 37200 | 37100 | 229 |
| 384 | 20240905 | 144500 | 9622282000 | 37150 | 37100 | 37150 | 37100 | 98 |
| 385 | 20240905 | 144400 | 9618644750 | 37150 | 37100 | 37200 | 37100 | 205 |
| 386 | 20240905 | 144300 | 9611028200 | 37100 | 37150 | 37200 | 37000 | 775 |
| 387 | 20240905 | 144200 | 9582209250 | 37200 | 36950 | 37200 | 36850 | 2307 |
| 388 | 20240905 | 144100 | 9496629400 | 36900 | 37000 | 37000 | 36900 | 145 |
| 389 | 20240905 | 144000 | 9491272400 | 37000 | 37050 | 37100 | 36950 | 887 |
| 390 | 20240905 | 143900 | 9458400300 | 37050 | 37100 | 37100 | 37050 | 67 |
| 391 | 20240905 | 143800 | 9455915150 | 37050 | 37050 | 37100 | 37000 | 728 |
| 392 | 20240905 | 143700 | 9428934050 | 37000 | 36950 | 37000 | 36950 | 904 |
| 393 | 20240905 | 143600 | 9395499100 | 36950 | 37000 | 37000 | 36950 | 275 |
| 394 | 20240905 | 143500 | 9385327750 | 37000 | 36950 | 37000 | 36950 | 181 |
| 395 | 20240905 | 143400 | 9378632150 | 36900 | 36850 | 37000 | 36750 | 3259 |
| 396 | 20240905 | 143300 | 9258440950 | 36800 | 36850 | 36850 | 36750 | 731 |
| 397 | 20240905 | 143200 | 9231536650 | 36800 | 36800 | 36850 | 36800 | 85 |
| 398 | 20240905 | 143100 | 9228405650 | 36800 | 36750 | 36850 | 36700 | 1368 |
| 399 | 20240905 | 143000 | 9178074350 | 36750 | 36650 | 36750 | 36650 | 141 |
| 400 | 20240905 | 142900 | 9172899350 | 36650 | 36700 | 36750 | 36650 | 1052 |
| 401 | 20240905 | 142800 | 9134291850 | 36550 | 36650 | 36700 | 36550 | 576 |
| 402 | 20240905 | 142700 | 9113209050 | 36650 | 36600 | 36650 | 36550 | 719 |
| 403 | 20240905 | 142600 | 9086902350 | 36600 | 36650 | 36650 | 36600 | 74 |
| 404 | 20240905 | 142500 | 9084193200 | 36650 | 36600 | 36650 | 36600 | 18 |
| 405 | 20240905 | 142400 | 9083534150 | 36600 | 36650 | 36650 | 36600 | 636 |
| 406 | 20240905 | 142300 | 9060255750 | 36650 | 36650 | 36700 | 36600 | 177 |
| 407 | 20240905 | 142200 | 9053767450 | 36650 | 36700 | 36700 | 36600 | 128 |
| 408 | 20240905 | 142100 | 9049072750 | 36600 | 36750 | 36750 | 36600 | 492 |
| 409 | 20240905 | 142000 | 9031010850 | 36750 | 36750 | 36800 | 36750 | 281 |
| 410 | 20240905 | 141900 | 9020680900 | 36700 | 36700 | 36700 | 36650 | 38 |
| 411 | 20240905 | 141800 | 9019287750 | 36700 | 36700 | 36700 | 36600 | 108 |
| 412 | 20240905 | 141700 | 9015327700 | 36750 | 36800 | 36850 | 36750 | 1691 |
| 413 | 20240905 | 141600 | 8953100900 | 36800 | 36850 | 36850 | 36800 | 253 |
| 414 | 20240905 | 141500 | 8943784050 | 36850 | 36850 | 36850 | 36800 | 125 |
| 415 | 20240905 | 141400 | 8939178700 | 36800 | 36700 | 36800 | 36600 | 1297 |
| 416 | 20240905 | 141300 | 8891521750 | 36600 | 36650 | 36700 | 36600 | 301 |
| 417 | 20240905 | 141200 | 8880481250 | 36600 | 36650 | 36750 | 36550 | 946 |
| 418 | 20240905 | 141100 | 8845804100 | 36550 | 36550 | 36600 | 36500 | 1828 |
| 419 | 20240905 | 141000 | 8778999750 | 36550 | 36650 | 36650 | 36550 | 719 |
| 420 | 20240905 | 140900 | 8752671300 | 36650 | 36700 | 36750 | 36650 | 154 |
| 421 | 20240905 | 140800 | 8747020750 | 36700 | 36650 | 36750 | 36650 | 730 |
| 422 | 20240905 | 140700 | 8720219600 | 36650 | 36650 | 36650 | 36600 | 401 |
| 423 | 20240905 | 140600 | 8705532350 | 36650 | 36600 | 36650 | 36600 | 304 |
| 424 | 20240905 | 140500 | 8694394000 | 36600 | 36650 | 36650 | 36600 | 933 |
| 425 | 20240905 | 140400 | 8660230000 | 36650 | 36650 | 36700 | 36650 | 130 |
| 426 | 20240905 | 140300 | 8655464700 | 36700 | 36700 | 36750 | 36650 | 79 |
| 427 | 20240905 | 140200 | 8652565050 | 36750 | 36650 | 36750 | 36650 | 40 |
| 428 | 20240905 | 140100 | 8651098450 | 36750 | 36650 | 36750 | 36650 | 381 |
| 429 | 20240905 | 140000 | 8637117600 | 36700 | 36750 | 36800 | 36650 | 376 |
| 430 | 20240905 | 135900 | 8623308550 | 36750 | 36750 | 36800 | 36750 | 17 |
| 431 | 20240905 | 135800 | 8622683350 | 36800 | 36750 | 36800 | 36750 | 7 |
| 432 | 20240905 | 135700 | 8622426050 | 36800 | 36800 | 36800 | 36650 | 2236 |
| 433 | 20240905 | 135600 | 8540346200 | 36800 | 36700 | 36850 | 36700 | 368 |
| 434 | 20240905 | 135500 | 8526821550 | 36700 | 36800 | 36850 | 36700 | 312 |
| 435 | 20240905 | 135400 | 8515355750 | 36850 | 36850 | 36850 | 36850 | 2 |
| 436 | 20240905 | 135300 | 8515282050 | 36800 | 36800 | 36850 | 36800 | 128 |
| 437 | 20240905 | 135200 | 8510568200 | 36900 | 36850 | 36900 | 36850 | 46 |
| 438 | 20240905 | 135100 | 8508872550 | 36850 | 36850 | 36900 | 36800 | 145 |
| 439 | 20240905 | 135000 | 8503527550 | 36900 | 36700 | 36900 | 36700 | 2851 |
| 440 | 20240905 | 134900 | 8398648350 | 36700 | 36650 | 36750 | 36650 | 1558 |
| 441 | 20240905 | 134800 | 8341473600 | 36650 | 36550 | 36700 | 36550 | 234 |
| 442 | 20240905 | 134700 | 8332903250 | 36550 | 36550 | 36600 | 36550 | 2740 |
| 443 | 20240905 | 134600 | 8232627200 | 36550 | 36650 | 36650 | 36550 | 2477 |
| 444 | 20240905 | 134500 | 8141992400 | 36600 | 36650 | 36700 | 36600 | 1232 |
| 445 | 20240905 | 134400 | 8096872000 | 36650 | 36700 | 36700 | 36650 | 1041 |
| 446 | 20240905 | 134300 | 8058672400 | 36700 | 36800 | 36800 | 36700 | 364 |
| 447 | 20240905 | 134200 | 8045296150 | 36750 | 36750 | 36800 | 36750 | 18 |
| 448 | 20240905 | 134100 | 8044634050 | 36750 | 36800 | 36850 | 36750 | 428 |
| 449 | 20240905 | 134000 | 8028881450 | 36850 | 36850 | 36850 | 36800 | 10 |
| 450 | 20240905 | 133900 | 8028513250 | 36850 | 36900 | 36900 | 36800 | 256 |
| 451 | 20240905 | 133800 | 8019076250 | 36850 | 36850 | 36900 | 36800 | 367 |
| 452 | 20240905 | 133700 | 8005552800 | 36800 | 36800 | 36850 | 36750 | 354 |
| 453 | 20240905 | 133600 | 7992520500 | 36800 | 36700 | 36850 | 36700 | 291 |
| 454 | 20240905 | 133500 | 7981821350 | 36700 | 36800 | 36800 | 36700 | 3479 |
| 455 | 20240905 | 133400 | 7853837200 | 36850 | 36800 | 36900 | 36800 | 271 |
| 456 | 20240905 | 133300 | 7843854700 | 36800 | 36850 | 36850 | 36800 | 192 |
| 457 | 20240905 | 133200 | 7836787900 | 36850 | 36800 | 36850 | 36800 | 236 |
| 458 | 20240905 | 133100 | 7828100000 | 36800 | 36850 | 36850 | 36800 | 36 |
| 459 | 20240905 | 133000 | 7826773500 | 36850 | 36850 | 36850 | 36800 | 122 |
| 460 | 20240905 | 132900 | 7822282950 | 36800 | 36850 | 36850 | 36800 | 16 |
| 461 | 20240905 | 132800 | 7821694000 | 36800 | 36800 | 36850 | 36800 | 290 |
| 462 | 20240905 | 132700 | 7811016950 | 36800 | 36850 | 36850 | 36800 | 60 |
| 463 | 20240905 | 132600 | 7808806450 | 36850 | 36800 | 36850 | 36800 | 23 |
| 464 | 20240905 | 132500 | 7807959750 | 36800 | 36800 | 36850 | 36800 | 115 |
| 465 | 20240905 | 132400 | 7803727150 | 36800 | 36800 | 36800 | 36800 | 98 |
| 466 | 20240905 | 132300 | 7800120750 | 36800 | 36850 | 36850 | 36800 | 279 |
| 467 | 20240905 | 132200 | 7789842650 | 36800 | 36900 | 36900 | 36800 | 865 |
| 468 | 20240905 | 132100 | 7757959500 | 36900 | 36900 | 36900 | 36850 | 574 |
| 469 | 20240905 | 132000 | 7736786450 | 36850 | 36800 | 36850 | 36800 | 197 |
| 470 | 20240905 | 131900 | 7729529500 | 36800 | 36800 | 36850 | 36800 | 179 |
| 471 | 20240905 | 131800 | 7722939850 | 36800 | 36850 | 36850 | 36800 | 318 |
| 472 | 20240905 | 131700 | 7711233200 | 36800 | 36850 | 36900 | 36800 | 486 |
| 473 | 20240905 | 131600 | 7693318150 | 36800 | 36800 | 36900 | 36750 | 151 |
| 474 | 20240905 | 131500 | 7687756700 | 36800 | 36800 | 36850 | 36700 | 786 |
| 475 | 20240905 | 131400 | 7658805950 | 36700 | 36700 | 36750 | 36600 | 743 |
| 476 | 20240905 | 131300 | 7631523000 | 36700 | 36650 | 36700 | 36600 | 622 |
| 477 | 20240905 | 131200 | 7608706650 | 36650 | 36650 | 36750 | 36650 | 921 |
| 478 | 20240905 | 131100 | 7574872000 | 36650 | 36650 | 36650 | 36600 | 514 |
| 479 | 20240905 | 131000 | 7556036350 | 36700 | 36550 | 36700 | 36550 | 475 |
| 480 | 20240905 | 130900 | 7538622500 | 36550 | 36600 | 36700 | 36550 | 906 |
| 481 | 20240905 | 130800 | 7505453000 | 36600 | 36600 | 36700 | 36600 | 747 |
| 482 | 20240905 | 130700 | 7478079300 | 36600 | 36600 | 36650 | 36600 | 407 |
| 483 | 20240905 | 130600 | 7463176050 | 36600 | 36600 | 36650 | 36500 | 1465 |
| 484 | 20240905 | 130500 | 7409589050 | 36550 | 36550 | 36600 | 36550 | 91 |
| 485 | 20240905 | 130400 | 7406261500 | 36550 | 36450 | 36650 | 36450 | 2238 |
| 486 | 20240905 | 130300 | 7324379200 | 36450 | 36450 | 36550 | 36450 | 487 |
| 487 | 20240905 | 130200 | 7306596350 | 36450 | 36550 | 36550 | 36450 | 1291 |
| 488 | 20240905 | 130100 | 7259475050 | 36550 | 36550 | 36650 | 36550 | 338 |
| 489 | 20240905 | 130000 | 7247099050 | 36550 | 36550 | 36600 | 36400 | 1653 |
| 490 | 20240905 | 125900 | 7186831300 | 36450 | 36500 | 36500 | 36450 | 990 |
| 491 | 20240905 | 125800 | 7150704350 | 36500 | 36500 | 36550 | 36500 | 798 |
| 492 | 20240905 | 125700 | 7121577300 | 36500 | 36500 | 36600 | 36500 | 595 |
| 493 | 20240905 | 125600 | 7099849900 | 36600 | 36600 | 36600 | 36500 | 399 |
| 494 | 20240905 | 125500 | 7085263350 | 36600 | 36500 | 36600 | 36500 | 245 |
| 495 | 20240905 | 125400 | 7076303950 | 36500 | 36550 | 36550 | 36500 | 236 |
| 496 | 20240905 | 125300 | 7067679500 | 36550 | 36500 | 36600 | 36450 | 1006 |
| 497 | 20240905 | 125200 | 7030945200 | 36450 | 36500 | 36500 | 36450 | 43 |
| 498 | 20240905 | 125100 | 7029376300 | 36500 | 36450 | 36500 | 36350 | 1359 |
| 499 | 20240905 | 125000 | 6979833300 | 36450 | 36450 | 36500 | 36350 | 1407 |
| 500 | 20240905 | 124900 | 6928612400 | 36450 | 36350 | 36550 | 36350 | 343 |
| 501 | 20240905 | 124800 | 6916106550 | 36550 | 36450 | 36600 | 36300 | 2801 |
| 502 | 20240905 | 124700 | 6814053050 | 36450 | 36600 | 36650 | 36450 | 1166 |
| 503 | 20240905 | 124600 | 6771476350 | 36650 | 36650 | 36650 | 36600 | 124 |
| 504 | 20240905 | 124500 | 6766934400 | 36650 | 36650 | 36700 | 36600 | 370 |
| 505 | 20240905 | 124400 | 6753358450 | 36650 | 36650 | 36700 | 36550 | 1600 |
| 506 | 20240905 | 124300 | 6694733750 | 36700 | 36650 | 36700 | 36500 | 662 |
| 507 | 20240905 | 124200 | 6670513100 | 36650 | 36650 | 36700 | 36550 | 195 |
| 508 | 20240905 | 124100 | 6663363400 | 36550 | 36650 | 36700 | 36550 | 894 |
| 509 | 20240905 | 124000 | 6630614200 | 36600 | 36650 | 36650 | 36500 | 799 |
| 510 | 20240905 | 123900 | 6601363950 | 36650 | 36650 | 36700 | 36550 | 919 |
| 511 | 20240905 | 123800 | 6567723000 | 36650 | 36550 | 36700 | 36550 | 380 |
| 512 | 20240905 | 123700 | 6553794950 | 36600 | 36700 | 36700 | 36500 | 200 |
| 513 | 20240905 | 123600 | 6546476750 | 36700 | 36700 | 36750 | 36400 | 2381 |
| 514 | 20240905 | 123500 | 6459492800 | 36750 | 36650 | 36750 | 36650 | 414 |
| 515 | 20240905 | 123400 | 6444297600 | 36650 | 36650 | 36850 | 36500 | 4052 |
| 516 | 20240905 | 123300 | 6296163950 | 36650 | 36750 | 36800 | 36650 | 626 |
| 517 | 20240905 | 123200 | 6273173600 | 36750 | 36850 | 36850 | 36750 | 2422 |
| 518 | 20240905 | 123100 | 6184060900 | 36850 | 36850 | 36850 | 36800 | 252 |
| 519 | 20240905 | 123000 | 6174786600 | 36800 | 36800 | 36850 | 36800 | 162 |
| 520 | 20240905 | 122900 | 6168818300 | 36800 | 36800 | 36850 | 36800 | 326 |
| 521 | 20240905 | 122800 | 6156811200 | 36800 | 36950 | 36950 | 36800 | 379 |
| 522 | 20240905 | 122700 | 6142829300 | 36950 | 36950 | 36950 | 36900 | 453 |
| 523 | 20240905 | 122600 | 6126107300 | 36900 | 36900 | 36900 | 36850 | 671 |
| 524 | 20240905 | 122500 | 6101351850 | 36900 | 36850 | 36900 | 36850 | 114 |
| 525 | 20240905 | 122400 | 6097150800 | 36850 | 36900 | 36900 | 36850 | 19 |
| 526 | 20240905 | 122300 | 6096449900 | 36900 | 36950 | 36950 | 36900 | 93 |
| 527 | 20240905 | 122200 | 6093013950 | 37000 | 36900 | 37000 | 36800 | 705 |
| 528 | 20240905 | 122100 | 6067028100 | 36900 | 36950 | 36950 | 36900 | 254 |
| 529 | 20240905 | 122000 | 6057654900 | 36950 | 36950 | 36950 | 36850 | 1840 |
| 530 | 20240905 | 121900 | 5989764000 | 36950 | 36950 | 37000 | 36950 | 51 |
| 531 | 20240905 | 121800 | 5987878750 | 36950 | 36950 | 37000 | 36950 | 21 |
| 532 | 20240905 | 121700 | 5987102100 | 36950 | 37050 | 37050 | 36950 | 204 |
| 533 | 20240905 | 121600 | 5979558800 | 37050 | 36950 | 37050 | 36950 | 70 |
| 534 | 20240905 | 121500 | 5976972100 | 36950 | 37000 | 37000 | 36900 | 3955 |
| 535 | 20240905 | 121400 | 5830713900 | 37000 | 37000 | 37000 | 37000 | 35 |
| 536 | 20240905 | 121300 | 5829418900 | 37000 | 37000 | 37000 | 37000 | 69 |
| 537 | 20240905 | 121200 | 5826865900 | 37000 | 37000 | 37050 | 37000 | 907 |
| 538 | 20240905 | 121100 | 5793304150 | 37050 | 37050 | 37050 | 37000 | 241 |
| 539 | 20240905 | 121000 | 5784379350 | 37050 | 37000 | 37050 | 37000 | 202 |
| 540 | 20240905 | 120900 | 5776901700 | 37000 | 37000 | 37050 | 37000 | 247 |
| 541 | 20240905 | 120800 | 5767760250 | 37000 | 37150 | 37150 | 37000 | 7542 |
| 542 | 20240905 | 120700 | 5488364200 | 37150 | 37200 | 37200 | 37150 | 54 |
| 543 | 20240905 | 120600 | 5486357050 | 37200 | 37200 | 37200 | 37150 | 95 |
| 544 | 20240905 | 120500 | 5482823500 | 37200 | 37100 | 37200 | 37100 | 243 |
| 545 | 20240905 | 120400 | 5473793900 | 37100 | 37150 | 37200 | 37100 | 276 |
| 546 | 20240905 | 120300 | 5463538550 | 37150 | 37100 | 37200 | 37100 | 79 |
| 547 | 20240905 | 120200 | 5460601100 | 37100 | 37150 | 37150 | 37100 | 593 |
| 548 | 20240905 | 120100 | 5438592600 | 37100 | 37100 | 37100 | 37100 | 5 |
| 549 | 20240905 | 120000 | 5438407100 | 37100 | 37150 | 37150 | 37100 | 276 |
| 550 | 20240905 | 115900 | 5428154800 | 37150 | 37100 | 37150 | 37100 | 325 |
| 551 | 20240905 | 115800 | 5416089350 | 37100 | 37150 | 37200 | 37100 | 79 |
| 552 | 20240905 | 115700 | 5413155450 | 37100 | 37150 | 37150 | 37100 | 122 |
| 553 | 20240905 | 115600 | 5408624250 | 37200 | 37100 | 37200 | 37100 | 141 |
| 554 | 20240905 | 115500 | 5403393050 | 37100 | 37100 | 37150 | 37100 | 858 |
| 555 | 20240905 | 115400 | 5371535400 | 37100 | 37150 | 37150 | 37100 | 246 |
| 556 | 20240905 | 115300 | 5362401450 | 37150 | 37100 | 37150 | 37100 | 226 |
| 557 | 20240905 | 115200 | 5354013500 | 37100 | 37100 | 37150 | 37100 | 150 |
| 558 | 20240905 | 115100 | 5348444650 | 37100 | 37150 | 37200 | 37100 | 940 |
| 559 | 20240905 | 115000 | 5313549900 | 37150 | 37200 | 37200 | 37150 | 166 |
| 560 | 20240905 | 114900 | 5307381550 | 37150 | 37150 | 37200 | 37150 | 168 |
| 561 | 20240905 | 114800 | 5301140250 | 37200 | 37200 | 37200 | 37150 | 620 |
| 562 | 20240905 | 114700 | 5278082300 | 37200 | 37200 | 37250 | 37200 | 111 |
| 563 | 20240905 | 114600 | 5273952500 | 37200 | 37250 | 37250 | 37200 | 45 |
| 564 | 20240905 | 114500 | 5272276500 | 37250 | 37300 | 37300 | 37200 | 71 |
| 565 | 20240905 | 114400 | 5269629350 | 37200 | 37200 | 37200 | 37200 | 69 |
| 566 | 20240905 | 114300 | 5267062550 | 37200 | 37200 | 37300 | 37200 | 17 |
| 567 | 20240905 | 114200 | 5266429450 | 37200 | 37250 | 37250 | 37200 | 265 |
| 568 | 20240905 | 114100 | 5256571300 | 37200 | 37300 | 37300 | 37200 | 333 |
| 569 | 20240905 | 114000 | 5244155950 | 37300 | 37300 | 37350 | 37300 | 7 |
| 570 | 20240905 | 113900 | 5243894600 | 37300 | 37350 | 37350 | 37300 | 18 |
| 571 | 20240905 | 113800 | 5243222450 | 37300 | 37300 | 37350 | 37300 | 40 |
| 572 | 20240905 | 113700 | 5241730400 | 37300 | 37450 | 37450 | 37300 | 704 |
| 573 | 20240905 | 113600 | 5215423900 | 37350 | 37400 | 37400 | 37350 | 146 |
| 574 | 20240905 | 113500 | 5209968200 | 37400 | 37400 | 37450 | 37350 | 252 |
| 575 | 20240905 | 113400 | 5200544600 | 37450 | 37400 | 37450 | 37350 | 66 |
| 576 | 20240905 | 113300 | 5198076050 | 37350 | 37300 | 37400 | 37300 | 415 |
| 577 | 20240905 | 113200 | 5182566450 | 37400 | 37300 | 37450 | 37300 | 191 |
| 578 | 20240905 | 113100 | 5175418350 | 37300 | 37350 | 37400 | 37250 | 322 |
| 579 | 20240905 | 113000 | 5163394850 | 37400 | 37300 | 37400 | 37200 | 1766 |
| 580 | 20240905 | 112900 | 5097532850 | 37250 | 37250 | 37300 | 37250 | 463 |
| 581 | 20240905 | 112800 | 5080285600 | 37250 | 37300 | 37300 | 37250 | 106 |
| 582 | 20240905 | 112700 | 5076332050 | 37300 | 37250 | 37300 | 37200 | 419 |
| 583 | 20240905 | 112600 | 5060724700 | 37250 | 37250 | 37250 | 37200 | 74 |
| 584 | 20240905 | 112500 | 5057968350 | 37250 | 37150 | 37250 | 37150 | 1277 |
| 585 | 20240905 | 112400 | 5010491350 | 37200 | 37200 | 37250 | 37150 | 552 |
| 586 | 20240905 | 112300 | 4989950800 | 37200 | 37050 | 37200 | 37050 | 406 |
| 587 | 20240905 | 112200 | 4974899200 | 37050 | 37200 | 37250 | 37050 | 1928 |
| 588 | 20240905 | 112100 | 4903411500 | 37200 | 37200 | 37250 | 37150 | 891 |
| 589 | 20240905 | 112000 | 4870259700 | 37200 | 37050 | 37250 | 37050 | 1373 |
| 590 | 20240905 | 111900 | 4819232700 | 37050 | 37200 | 37200 | 37000 | 1916 |
| 591 | 20240905 | 111800 | 4748170450 | 37200 | 37250 | 37250 | 37050 | 1620 |
| 592 | 20240905 | 111700 | 4687986550 | 37200 | 37150 | 37300 | 37150 | 170 |
| 593 | 20240905 | 111600 | 4681659800 | 37150 | 37250 | 37250 | 37150 | 1262 |
| 594 | 20240905 | 111500 | 4634705200 | 37300 | 37350 | 37400 | 37250 | 1305 |
| 595 | 20240905 | 111400 | 4586008000 | 37350 | 37400 | 37400 | 37350 | 32 |
| 596 | 20240905 | 111300 | 4584811650 | 37400 | 37400 | 37400 | 37350 | 548 |
| 597 | 20240905 | 111200 | 4564333700 | 37400 | 37350 | 37450 | 37350 | 202 |
| 598 | 20240905 | 111100 | 4556777700 | 37350 | 37300 | 37400 | 37250 | 696 |
| 599 | 20240905 | 111000 | 4530800150 | 37300 | 37250 | 37350 | 37200 | 1352 |
| 600 | 20240905 | 110900 | 4480412550 | 37250 | 37200 | 37300 | 37200 | 319 |
| 601 | 20240905 | 110800 | 4468532500 | 37200 | 37300 | 37350 | 37200 | 790 |
| 602 | 20240905 | 110700 | 4439115550 | 37300 | 37400 | 37450 | 37250 | 549 |
| 603 | 20240905 | 110600 | 4418597250 | 37400 | 37350 | 37400 | 37300 | 564 |
| 604 | 20240905 | 110500 | 4397524300 | 37350 | 37350 | 37350 | 37250 | 807 |
| 605 | 20240905 | 110400 | 4367402800 | 37350 | 37450 | 37450 | 37350 | 260 |
| 606 | 20240905 | 110300 | 4357680850 | 37400 | 37400 | 37400 | 37350 | 159 |
| 607 | 20240905 | 110200 | 4351736900 | 37400 | 37400 | 37450 | 37350 | 371 |
| 608 | 20240905 | 110100 | 4337858050 | 37400 | 37400 | 37500 | 37350 | 1785 |
| 609 | 20240905 | 110000 | 4271023100 | 37300 | 37300 | 37400 | 37200 | 544 |
| 610 | 20240905 | 105900 | 4250734900 | 37300 | 37450 | 37450 | 37300 | 811 |
| 611 | 20240905 | 105800 | 4220439950 | 37400 | 37400 | 37450 | 37350 | 164 |
| 612 | 20240905 | 105700 | 4214307000 | 37400 | 37400 | 37400 | 37350 | 581 |
| 613 | 20240905 | 105600 | 4192591800 | 37350 | 37450 | 37450 | 37300 | 1960 |
| 614 | 20240905 | 105500 | 4119374350 | 37450 | 37550 | 37600 | 37400 | 2667 |
| 615 | 20240905 | 105400 | 4019335050 | 37550 | 37600 | 37600 | 37550 | 134 |
| 616 | 20240905 | 105300 | 4014300100 | 37550 | 37700 | 37700 | 37550 | 911 |
| 617 | 20240905 | 105200 | 3980049800 | 37650 | 37650 | 37700 | 37600 | 1322 |
| 618 | 20240905 | 105100 | 3930296850 | 37650 | 37650 | 37700 | 37650 | 153 |
| 619 | 20240905 | 105000 | 3924536200 | 37650 | 37700 | 37700 | 37650 | 1658 |
| 620 | 20240905 | 104900 | 3862061150 | 37700 | 37750 | 37750 | 37700 | 283 |
| 621 | 20240905 | 104800 | 3851378950 | 37750 | 37750 | 37800 | 37750 | 261 |
| 622 | 20240905 | 104700 | 3841521200 | 37750 | 37800 | 37850 | 37750 | 596 |
| 623 | 20240905 | 104600 | 3818994550 | 37800 | 37850 | 37850 | 37800 | 536 |
| 624 | 20240905 | 104500 | 3798717050 | 37850 | 37900 | 37900 | 37850 | 62 |
| 625 | 20240905 | 104400 | 3796369200 | 37900 | 37900 | 37900 | 37850 | 20 |
| 626 | 20240905 | 104300 | 3795611500 | 37900 | 37900 | 37900 | 37850 | 33 |
| 627 | 20240905 | 104200 | 3794360850 | 37850 | 37850 | 37900 | 37850 | 167 |
| 628 | 20240905 | 104100 | 3788033850 | 37900 | 37850 | 37950 | 37850 | 40 |
| 629 | 20240905 | 104000 | 3786518800 | 37800 | 37850 | 37850 | 37800 | 249 |
| 630 | 20240905 | 103900 | 3777097400 | 37850 | 37850 | 37850 | 37850 | 24 |
| 631 | 20240905 | 103800 | 3776189000 | 37800 | 37850 | 37850 | 37800 | 2078 |
| 632 | 20240905 | 103700 | 3697624350 | 37850 | 37850 | 37850 | 37800 | 159 |
| 633 | 20240905 | 103600 | 3691613050 | 37800 | 37750 | 37900 | 37750 | 294 |
| 634 | 20240905 | 103500 | 3680486750 | 37750 | 37950 | 37950 | 37750 | 761 |
| 635 | 20240905 | 103400 | 3651717250 | 37800 | 37850 | 37850 | 37800 | 1195 |
| 636 | 20240905 | 103300 | 3606494750 | 37850 | 37850 | 37900 | 37800 | 702 |
| 637 | 20240905 | 103200 | 3579925150 | 37750 | 37750 | 37850 | 37700 | 186 |
| 638 | 20240905 | 103100 | 3572903600 | 37700 | 37750 | 37800 | 37700 | 872 |
| 639 | 20240905 | 103000 | 3540000150 | 37750 | 37900 | 37900 | 37750 | 2187 |
| 640 | 20240905 | 102900 | 3457248950 | 37950 | 37950 | 38000 | 37900 | 699 |
| 641 | 20240905 | 102800 | 3430723350 | 37950 | 37950 | 38000 | 37950 | 98 |
| 642 | 20240905 | 102700 | 3427002250 | 37950 | 38000 | 38000 | 37950 | 548 |
| 643 | 20240905 | 102600 | 3406197400 | 37950 | 37950 | 38000 | 37950 | 23 |
| 644 | 20240905 | 102500 | 3405323600 | 37950 | 38000 | 38000 | 37950 | 1162 |
| 645 | 20240905 | 102400 | 3361188550 | 38000 | 38050 | 38050 | 38000 | 137 |
| 646 | 20240905 | 102300 | 3355981400 | 38000 | 38000 | 38000 | 38000 | 689 |
| 647 | 20240905 | 102200 | 3329799400 | 38000 | 38100 | 38100 | 38000 | 3179 |
| 648 | 20240905 | 102100 | 3208966700 | 38100 | 38050 | 38100 | 38050 | 526 |
| 649 | 20240905 | 102000 | 3188952350 | 38050 | 38100 | 38100 | 38050 | 41 |
| 650 | 20240905 | 101900 | 3187392250 | 38050 | 38050 | 38100 | 38000 | 279 |
| 651 | 20240905 | 101800 | 3176786150 | 38000 | 38100 | 38150 | 38000 | 1468 |
| 652 | 20240905 | 101700 | 3120879600 | 38100 | 38100 | 38150 | 38100 | 50 |
| 653 | 20240905 | 101600 | 3118974350 | 38100 | 38200 | 38200 | 38100 | 110 |
| 654 | 20240905 | 101500 | 3114777350 | 38150 | 38150 | 38200 | 38150 | 197 |
| 655 | 20240905 | 101400 | 3107261150 | 38200 | 38150 | 38200 | 38150 | 51 |
| 656 | 20240905 | 101300 | 3105315300 | 38150 | 38150 | 38250 | 38150 | 506 |
| 657 | 20240905 | 101200 | 3085970750 | 38150 | 38200 | 38200 | 38150 | 35 |
| 658 | 20240905 | 101100 | 3084634550 | 38150 | 38150 | 38200 | 38100 | 168 |
| 659 | 20240905 | 101000 | 3078219900 | 38150 | 38100 | 38150 | 38100 | 831 |
| 660 | 20240905 | 100900 | 3046522000 | 38100 | 38050 | 38150 | 38050 | 274 |
| 661 | 20240905 | 100800 | 3036081800 | 38050 | 38100 | 38150 | 38050 | 378 |
| 662 | 20240905 | 100700 | 3021676350 | 38050 | 38050 | 38100 | 38050 | 164 |
| 663 | 20240905 | 100600 | 3015430350 | 38050 | 38150 | 38150 | 38000 | 2213 |
| 664 | 20240905 | 100500 | 2931196450 | 38150 | 38100 | 38150 | 38050 | 98 |
| 665 | 20240905 | 100400 | 2927465200 | 38200 | 38100 | 38200 | 38050 | 1488 |
| 666 | 20240905 | 100300 | 2870835200 | 38100 | 38050 | 38100 | 38050 | 95 |
| 667 | 20240905 | 100200 | 2867217400 | 38050 | 38150 | 38200 | 38050 | 457 |
| 668 | 20240905 | 100100 | 2849792550 | 38100 | 38100 | 38150 | 38100 | 221 |
| 669 | 20240905 | 100000 | 2841371950 | 38100 | 38000 | 38100 | 38000 | 1179 |
| 670 | 20240905 | 095900 | 2796556000 | 38000 | 38050 | 38100 | 38000 | 987 |
| 671 | 20240905 | 095800 | 2759027150 | 38050 | 38050 | 38100 | 38050 | 417 |
| 672 | 20240905 | 095700 | 2743159150 | 38100 | 38100 | 38100 | 38050 | 267 |
| 673 | 20240905 | 095600 | 2732989600 | 38100 | 38100 | 38100 | 38050 | 160 |
| 674 | 20240905 | 095500 | 2726900100 | 38100 | 38100 | 38100 | 38000 | 1652 |
| 675 | 20240905 | 095400 | 2664035300 | 38150 | 38200 | 38200 | 38100 | 1222 |
| 676 | 20240905 | 095300 | 2617466300 | 38200 | 38150 | 38200 | 38150 | 587 |
| 677 | 20240905 | 095200 | 2595057000 | 38150 | 38200 | 38250 | 38150 | 247 |
| 678 | 20240905 | 095100 | 2585621750 | 38200 | 38350 | 38350 | 38200 | 1573 |
| 679 | 20240905 | 095000 | 2525362950 | 38400 | 38400 | 38400 | 38350 | 321 |
| 680 | 20240905 | 094900 | 2513037900 | 38400 | 38350 | 38450 | 38350 | 435 |
| 681 | 20240905 | 094800 | 2496335050 | 38350 | 38400 | 38450 | 38350 | 332 |
| 682 | 20240905 | 094700 | 2483586600 | 38400 | 38350 | 38400 | 38300 | 522 |
| 683 | 20240905 | 094600 | 2463551500 | 38350 | 38350 | 38350 | 38300 | 225 |
| 684 | 20240905 | 094500 | 2454928150 | 38350 | 38400 | 38400 | 38300 | 1124 |
| 685 | 20240905 | 094400 | 2411810350 | 38400 | 38350 | 38450 | 38350 | 375 |
| 686 | 20240905 | 094300 | 2397412700 | 38350 | 38400 | 38400 | 38350 | 1411 |
| 687 | 20240905 | 094200 | 2343247200 | 38400 | 38500 | 38500 | 38400 | 822 |
| 688 | 20240905 | 094100 | 2311615800 | 38550 | 38600 | 38650 | 38500 | 2001 |
| 689 | 20240905 | 094000 | 2234373750 | 38650 | 38600 | 38650 | 38600 | 578 |
| 690 | 20240905 | 093900 | 2212055100 | 38650 | 38600 | 38650 | 38550 | 1035 |
| 691 | 20240905 | 093800 | 2172091250 | 38550 | 38550 | 38600 | 38550 | 327 |
| 692 | 20240905 | 093700 | 2159473900 | 38600 | 38500 | 38600 | 38500 | 230 |
| 693 | 20240905 | 093600 | 2150608050 | 38500 | 38500 | 38600 | 38450 | 1855 |
| 694 | 20240905 | 093500 | 2079137100 | 38500 | 38500 | 38550 | 38500 | 558 |
| 695 | 20240905 | 093400 | 2057652850 | 38500 | 38500 | 38550 | 38450 | 228 |
| 696 | 20240905 | 093300 | 2048871100 | 38500 | 38500 | 38500 | 38400 | 688 |
| 697 | 20240905 | 093200 | 2022398150 | 38500 | 38400 | 38500 | 38400 | 102 |
| 698 | 20240905 | 093100 | 2018478000 | 38400 | 38300 | 38450 | 38300 | 731 |
| 699 | 20240905 | 093000 | 1990417100 | 38300 | 38250 | 38400 | 38250 | 340 |
| 700 | 20240905 | 092900 | 1977385800 | 38250 | 38350 | 38400 | 38250 | 984 |
| 701 | 20240905 | 092800 | 1939635750 | 38350 | 38350 | 38400 | 38350 | 71 |
| 702 | 20240905 | 092700 | 1936910650 | 38350 | 38400 | 38400 | 38350 | 258 |
| 703 | 20240905 | 092600 | 1927007500 | 38350 | 38400 | 38450 | 38350 | 192 |
| 704 | 20240905 | 092500 | 1919635450 | 38300 | 38150 | 38350 | 38150 | 2949 |
| 705 | 20240905 | 092400 | 1806924500 | 38150 | 38200 | 38250 | 38150 | 333 |
| 706 | 20240905 | 092300 | 1794207500 | 38200 | 38200 | 38300 | 38150 | 295 |
| 707 | 20240905 | 092200 | 1782920450 | 38200 | 38150 | 38250 | 38100 | 362 |
| 708 | 20240905 | 092100 | 1769093050 | 38150 | 38150 | 38150 | 38050 | 397 |
| 709 | 20240905 | 092000 | 1753977850 | 38100 | 38300 | 38350 | 38050 | 4123 |
| 710 | 20240905 | 091900 | 1596436250 | 38300 | 38300 | 38400 | 38300 | 1178 |
| 711 | 20240905 | 091800 | 1551238600 | 38300 | 38300 | 38400 | 38300 | 733 |
| 712 | 20240905 | 091700 | 1523153600 | 38350 | 38250 | 38350 | 38200 | 1009 |
| 713 | 20240905 | 091600 | 1484573650 | 38250 | 38300 | 38350 | 38250 | 495 |
| 714 | 20240905 | 091500 | 1465622500 | 38300 | 38250 | 38300 | 38200 | 312 |
| 715 | 20240905 | 091400 | 1453685600 | 38250 | 38200 | 38250 | 38200 | 405 |
| 716 | 20240905 | 091300 | 1438206350 | 38200 | 38200 | 38250 | 38200 | 439 |
| 717 | 20240905 | 091200 | 1421434700 | 38200 | 38300 | 38350 | 38200 | 705 |
| 718 | 20240905 | 091100 | 1394448450 | 38300 | 38200 | 38400 | 38150 | 946 |
| 719 | 20240905 | 091000 | 1358210750 | 38200 | 38050 | 38250 | 38000 | 891 |
| 720 | 20240905 | 090900 | 1324237950 | 38000 | 38100 | 38200 | 38000 | 3495 |
| 721 | 20240905 | 090800 | 1191290100 | 38100 | 38300 | 38400 | 38100 | 1217 |
| 722 | 20240905 | 090700 | 1144784950 | 38300 | 38450 | 38500 | 38300 | 2327 |
| 723 | 20240905 | 090600 | 1055541400 | 38450 | 38650 | 38650 | 38450 | 1210 |
| 724 | 20240905 | 090500 | 1008950000 | 38700 | 38650 | 38700 | 38550 | 5124 |
| 725 | 20240905 | 090400 | 810944250 | 38600 | 38450 | 38650 | 38400 | 3613 |
| 726 | 20240905 | 090300 | 671629250 | 38400 | 38450 | 38600 | 38400 | 2114 |
| 727 | 20240905 | 090200 | 590259650 | 38500 | 38600 | 38600 | 38400 | 6657 |
| 728 | 20240905 | 090100 | 333937500 | 38500 | 38400 | 38600 | 38300 | 2782 |
| 729 | 20240905 | 090000 | 226858300 | 38400 | 38650 | 38650 | 38250 | 5639 |