38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 210100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 4463 |
| 3 | 20240905 | 210000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20240905 | 205900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20240905 | 205800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20240905 | 205700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20240905 | 205600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20240905 | 205500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20240905 | 205400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20240905 | 205300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20240905 | 205200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20240905 | 205100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20240905 | 205000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20240905 | 204900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20240905 | 204800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20240905 | 204700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20240905 | 204600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20240905 | 204500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20240905 | 204400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20240905 | 204300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20240905 | 204200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20240905 | 204100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20240905 | 204000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20240905 | 203900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20240905 | 203800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20240905 | 203700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20240905 | 203600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20240905 | 203500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20240905 | 203400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20240905 | 203300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20240905 | 203200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20240905 | 203100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 4463 |
| 33 | 20240905 | 203000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20240905 | 202900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20240905 | 202800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20240905 | 202700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20240905 | 202600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20240905 | 202500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20240905 | 202400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20240905 | 202300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20240905 | 202200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20240905 | 202100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20240905 | 202000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20240905 | 201900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20240905 | 201800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20240905 | 201700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20240905 | 201600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20240905 | 201500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20240905 | 201400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20240905 | 201300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20240905 | 201200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20240905 | 201100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20240905 | 201000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20240905 | 200900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20240905 | 200800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20240905 | 200700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20240905 | 200600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20240905 | 200500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20240905 | 200400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20240905 | 200300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20240905 | 200200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20240905 | 200100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 4463 |
| 63 | 20240905 | 200000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20240905 | 195900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20240905 | 195800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20240905 | 195700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20240905 | 195600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20240905 | 195500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20240905 | 195400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20240905 | 195300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20240905 | 195200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20240905 | 195100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20240905 | 195000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20240905 | 194900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20240905 | 194800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20240905 | 194700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20240905 | 194600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20240905 | 194500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20240905 | 194400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20240905 | 194300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20240905 | 194200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20240905 | 194100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20240905 | 194000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20240905 | 193900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20240905 | 193800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20240905 | 193700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20240905 | 193600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20240905 | 193500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20240905 | 193400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20240905 | 193300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20240905 | 193200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20240905 | 193100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 4463 |
| 93 | 20240905 | 193000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20240905 | 192900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20240905 | 192800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20240905 | 192700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20240905 | 192600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20240905 | 192500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20240905 | 192400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20240905 | 192300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20240905 | 192200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20240905 | 192100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20240905 | 192000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20240905 | 191900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20240905 | 191800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20240905 | 191700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20240905 | 191600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20240905 | 191500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20240905 | 191400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20240905 | 191300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20240905 | 191200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20240905 | 191100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20240905 | 191000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20240905 | 190900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20240905 | 190800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20240905 | 190700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20240905 | 190600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20240905 | 190500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20240905 | 190400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20240905 | 190300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20240905 | 190200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20240905 | 190100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 4463 |
| 123 | 20240905 | 190000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20240905 | 185900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20240905 | 185800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20240905 | 185700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20240905 | 185600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20240905 | 185500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20240905 | 185400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20240905 | 185300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20240905 | 185200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20240905 | 185100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20240905 | 185000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20240905 | 184900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20240905 | 184800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20240905 | 184700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20240905 | 184600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20240905 | 184500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20240905 | 184400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20240905 | 184300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20240905 | 184200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20240905 | 184100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20240905 | 184000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20240905 | 183900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20240905 | 183800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20240905 | 183700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20240905 | 183600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20240905 | 183500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20240905 | 183400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20240905 | 183300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20240905 | 183200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20240905 | 183100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 4463 |
| 153 | 20240905 | 183000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20240905 | 182900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20240905 | 182800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20240905 | 182700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20240905 | 182600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20240905 | 182500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20240905 | 182400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20240905 | 182300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20240905 | 182200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20240905 | 182100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20240905 | 182000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20240905 | 181900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20240905 | 181800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20240905 | 181700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20240905 | 181600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20240905 | 181500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20240905 | 181400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20240905 | 181300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20240905 | 181200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20240905 | 181100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20240905 | 181000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20240905 | 180900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20240905 | 180800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20240905 | 180700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20240905 | 180600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20240905 | 180500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20240905 | 180400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20240905 | 180300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20240905 | 180200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20240905 | 180100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 4463 |
| 183 | 20240905 | 180000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20240905 | 175900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20240905 | 175800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20240905 | 175700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20240905 | 175600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20240905 | 175500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20240905 | 175400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20240905 | 175300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20240905 | 175200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20240905 | 175100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20240905 | 175000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20240905 | 174900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20240905 | 174800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20240905 | 174700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20240905 | 174600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20240905 | 174500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20240905 | 174400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20240905 | 174300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20240905 | 174200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20240905 | 174100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20240905 | 174000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20240905 | 173900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20240905 | 173800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20240905 | 173700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20240905 | 173600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20240905 | 173500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20240905 | 173400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20240905 | 173300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20240905 | 173200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20240905 | 173100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 4463 |
| 213 | 20240905 | 173000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20240905 | 172900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20240905 | 172800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20240905 | 172700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20240905 | 172600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20240905 | 172500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20240905 | 172400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20240905 | 172300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20240905 | 172200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20240905 | 172100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20240905 | 172000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20240905 | 171900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20240905 | 171800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20240905 | 171700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20240905 | 171600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20240905 | 171500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20240905 | 171400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20240905 | 171300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20240905 | 171200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20240905 | 171100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 233 | 20240905 | 171000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20240905 | 170900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 235 | 20240905 | 170800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 236 | 20240905 | 170700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 237 | 20240905 | 170600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 238 | 20240905 | 170500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 239 | 20240905 | 170400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 240 | 20240905 | 170300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 241 | 20240905 | 170200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 242 | 20240905 | 170100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 4463 |
| 243 | 20240905 | 170000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 244 | 20240905 | 165900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 245 | 20240905 | 165800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 246 | 20240905 | 165700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 247 | 20240905 | 165600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 248 | 20240905 | 165500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 249 | 20240905 | 165400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 250 | 20240905 | 165300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 251 | 20240905 | 165200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 252 | 20240905 | 165100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 253 | 20240905 | 165000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 254 | 20240905 | 164900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 255 | 20240905 | 164800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 256 | 20240905 | 164700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 257 | 20240905 | 164600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 258 | 20240905 | 164500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 259 | 20240905 | 164400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 260 | 20240905 | 164300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 261 | 20240905 | 164200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 262 | 20240905 | 164100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 263 | 20240905 | 164000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 264 | 20240905 | 163900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 265 | 20240905 | 163800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 266 | 20240905 | 163700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 267 | 20240905 | 163600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 268 | 20240905 | 163500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 269 | 20240905 | 163400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 270 | 20240905 | 163300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 271 | 20240905 | 163200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 272 | 20240905 | 163100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 4463 |
| 273 | 20240905 | 163000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 274 | 20240905 | 162900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 275 | 20240905 | 162800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 276 | 20240905 | 162700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 277 | 20240905 | 162600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 278 | 20240905 | 162500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 279 | 20240905 | 162400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 280 | 20240905 | 162300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 281 | 20240905 | 162200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 282 | 20240905 | 162100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 283 | 20240905 | 162000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 284 | 20240905 | 161900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 285 | 20240905 | 161800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 286 | 20240905 | 161700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 287 | 20240905 | 161600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 288 | 20240905 | 161500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 289 | 20240905 | 161400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 290 | 20240905 | 161300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 291 | 20240905 | 161200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 292 | 20240905 | 161100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 293 | 20240905 | 161000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 294 | 20240905 | 160900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 295 | 20240905 | 160800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 296 | 20240905 | 160700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 297 | 20240905 | 160600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 298 | 20240905 | 160500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 299 | 20240905 | 160400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 300 | 20240905 | 160300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 301 | 20240905 | 160200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 302 | 20240905 | 160100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 4463 |
| 303 | 20240905 | 160000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 304 | 20240905 | 155900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 305 | 20240905 | 155800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 306 | 20240905 | 155700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 307 | 20240905 | 155600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 308 | 20240905 | 155500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 309 | 20240905 | 155400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 310 | 20240905 | 155300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 311 | 20240905 | 155200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 312 | 20240905 | 155100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 313 | 20240905 | 155000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 314 | 20240905 | 154900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 315 | 20240905 | 154800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 316 | 20240905 | 154700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 317 | 20240905 | 154600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 318 | 20240905 | 154500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 319 | 20240905 | 154400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 320 | 20240905 | 154300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 321 | 20240905 | 154200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 322 | 20240905 | 154100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 323 | 20240905 | 154000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 324 | 20240905 | 153900 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 325 | 20240905 | 153800 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 326 | 20240905 | 153700 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 327 | 20240905 | 153600 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 328 | 20240905 | 153500 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 329 | 20240905 | 153400 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 330 | 20240905 | 153300 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 331 | 20240905 | 153200 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 332 | 20240905 | 153100 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 4463 |
| 333 | 20240905 | 153000 | 11463027650 | 32950 | 32950 | 32950 | 32950 | 4463 |
| 334 | 20240905 | 152900 | 11315971800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 335 | 20240905 | 152800 | 11315971800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 336 | 20240905 | 152700 | 11315971800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 337 | 20240905 | 152600 | 11315971800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 338 | 20240905 | 152500 | 11315971800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 339 | 20240905 | 152400 | 11315971800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 340 | 20240905 | 152300 | 11315971800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 341 | 20240905 | 152200 | 11315971800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 342 | 20240905 | 152100 | 11315971800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 343 | 20240905 | 152000 | 11315971800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 344 | 20240905 | 151900 | 11315971800 | 33450 | 33300 | 33450 | 33300 | 1977 |
| 345 | 20240905 | 151800 | 11250020800 | 33450 | 33400 | 33550 | 33300 | 1754 |
| 346 | 20240905 | 151700 | 11191328250 | 33300 | 33700 | 33700 | 33100 | 2172 |
| 347 | 20240905 | 151600 | 11118827450 | 33500 | 34000 | 34000 | 33500 | 8469 |
| 348 | 20240905 | 151500 | 10832513600 | 34000 | 33550 | 34000 | 33550 | 14548 |
| 349 | 20240905 | 151400 | 10341663500 | 33500 | 33250 | 33500 | 33200 | 4714 |
| 350 | 20240905 | 151300 | 10184139250 | 33200 | 33000 | 33250 | 32900 | 1890 |
| 351 | 20240905 | 151200 | 10121477050 | 32950 | 32900 | 33150 | 32850 | 2495 |
| 352 | 20240905 | 151100 | 10039082900 | 32900 | 33150 | 33150 | 32900 | 1731 |
| 353 | 20240905 | 151000 | 9981905150 | 33100 | 33100 | 33150 | 33000 | 1470 |
| 354 | 20240905 | 150900 | 9933293400 | 33100 | 33200 | 33200 | 33000 | 1904 |
| 355 | 20240905 | 150800 | 9870278850 | 33200 | 33500 | 33550 | 33200 | 2140 |
| 356 | 20240905 | 150700 | 9798886150 | 33550 | 33100 | 33550 | 33000 | 7585 |
| 357 | 20240905 | 150600 | 9545382750 | 33000 | 33250 | 33300 | 32700 | 2880 |
| 358 | 20240905 | 150500 | 9450284800 | 33200 | 32800 | 33600 | 32700 | 22851 |
| 359 | 20240905 | 150400 | 8691753100 | 32800 | 32100 | 32800 | 32100 | 7462 |
| 360 | 20240905 | 150300 | 8448713550 | 32100 | 32100 | 32200 | 32000 | 624 |
| 361 | 20240905 | 150200 | 8428676900 | 32050 | 31800 | 32050 | 31750 | 758 |
| 362 | 20240905 | 150100 | 8404485100 | 32100 | 31700 | 32100 | 31700 | 3560 |
| 363 | 20240905 | 150000 | 8290746300 | 31700 | 31850 | 31900 | 31650 | 952 |
| 364 | 20240905 | 145900 | 8260559950 | 31950 | 31950 | 32000 | 31800 | 337 |
| 365 | 20240905 | 145800 | 8249812500 | 32000 | 31850 | 32000 | 31550 | 2221 |
| 366 | 20240905 | 145700 | 8179233600 | 31850 | 31950 | 32000 | 31850 | 1299 |
| 367 | 20240905 | 145600 | 8137764600 | 31900 | 31900 | 32000 | 31900 | 950 |
| 368 | 20240905 | 145500 | 8107425400 | 31950 | 32150 | 32150 | 31900 | 931 |
| 369 | 20240905 | 145400 | 8077624300 | 32100 | 32200 | 32250 | 32100 | 806 |
| 370 | 20240905 | 145300 | 8051712050 | 32200 | 32250 | 32300 | 32200 | 582 |
| 371 | 20240905 | 145200 | 8032962500 | 32250 | 32150 | 32250 | 32100 | 730 |
| 372 | 20240905 | 145100 | 8009444600 | 32150 | 32350 | 32350 | 32150 | 1850 |
| 373 | 20240905 | 145000 | 7949778750 | 32400 | 32350 | 32500 | 32300 | 1924 |
| 374 | 20240905 | 144900 | 7887378200 | 32400 | 32000 | 32450 | 32000 | 1851 |
| 375 | 20240905 | 144800 | 7827664650 | 32100 | 31850 | 32100 | 31850 | 1063 |
| 376 | 20240905 | 144700 | 7793645150 | 31850 | 32000 | 32100 | 31850 | 1847 |
| 377 | 20240905 | 144600 | 7734631350 | 32000 | 32200 | 32200 | 32000 | 1193 |
| 378 | 20240905 | 144500 | 7696348200 | 32200 | 32450 | 32450 | 32150 | 2005 |
| 379 | 20240905 | 144400 | 7631659150 | 32450 | 32200 | 32500 | 32200 | 3046 |
| 380 | 20240905 | 144300 | 7533014200 | 32200 | 32400 | 32600 | 32200 | 3943 |
| 381 | 20240905 | 144200 | 7404967600 | 32400 | 32150 | 32550 | 32150 | 3696 |
| 382 | 20240905 | 144100 | 7285235600 | 32200 | 32400 | 32400 | 32100 | 2432 |
| 383 | 20240905 | 144000 | 7206877750 | 32400 | 32300 | 32400 | 32000 | 4019 |
| 384 | 20240905 | 143900 | 7077621800 | 32150 | 32600 | 32750 | 32150 | 7320 |
| 385 | 20240905 | 143800 | 6840156300 | 32600 | 32850 | 32900 | 32450 | 6026 |
| 386 | 20240905 | 143700 | 6643396500 | 32850 | 32900 | 32900 | 32750 | 7271 |
| 387 | 20240905 | 143600 | 6404766350 | 32900 | 32900 | 33150 | 32750 | 12697 |
| 388 | 20240905 | 143500 | 5986586550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 389 | 20240905 | 143400 | 5986586550 | 32900 | 32700 | 32900 | 32700 | 3775 |
| 390 | 20240905 | 143300 | 5862628500 | 32700 | 32350 | 32750 | 32150 | 7153 |
| 391 | 20240905 | 143200 | 5630025950 | 32400 | 32400 | 32400 | 31950 | 16707 |
| 392 | 20240905 | 143100 | 5090589450 | 32400 | 31650 | 32400 | 31550 | 8061 |
| 393 | 20240905 | 143000 | 4832885350 | 31650 | 31600 | 31850 | 31450 | 4640 |
| 394 | 20240905 | 142900 | 4686014000 | 31600 | 32000 | 32100 | 31550 | 5095 |
| 395 | 20240905 | 142800 | 4523729000 | 32100 | 31100 | 32100 | 31100 | 9662 |
| 396 | 20240905 | 142700 | 4218338850 | 31150 | 30600 | 31150 | 30500 | 4699 |
| 397 | 20240905 | 142600 | 4072822650 | 30600 | 30400 | 30600 | 30400 | 1571 |
| 398 | 20240905 | 142500 | 4024886100 | 30450 | 30150 | 30450 | 30150 | 1492 |
| 399 | 20240905 | 142400 | 3979663650 | 30000 | 29950 | 30200 | 29950 | 860 |
| 400 | 20240905 | 142300 | 3953775950 | 30000 | 30000 | 30000 | 30000 | 575 |
| 401 | 20240905 | 142200 | 3936525950 | 30050 | 30100 | 30100 | 30000 | 342 |
| 402 | 20240905 | 142100 | 3926252400 | 30100 | 30050 | 30100 | 30050 | 115 |
| 403 | 20240905 | 142000 | 3922796450 | 30050 | 30100 | 30100 | 30050 | 538 |
| 404 | 20240905 | 141900 | 3906612650 | 30100 | 30150 | 30150 | 30050 | 426 |
| 405 | 20240905 | 141800 | 3893780950 | 30150 | 30100 | 30150 | 30100 | 236 |
| 406 | 20240905 | 141700 | 3886677300 | 30100 | 30100 | 30150 | 30100 | 1086 |
| 407 | 20240905 | 141600 | 3853987600 | 30150 | 30150 | 30250 | 30100 | 1623 |
| 408 | 20240905 | 141500 | 3805005900 | 30150 | 30250 | 30350 | 30150 | 1545 |
| 409 | 20240905 | 141400 | 3758244500 | 30250 | 30150 | 30250 | 30100 | 668 |
| 410 | 20240905 | 141300 | 3738074350 | 30100 | 30200 | 30250 | 30100 | 1041 |
| 411 | 20240905 | 141200 | 3706653350 | 30150 | 29850 | 30350 | 29850 | 5132 |
| 412 | 20240905 | 141100 | 3551969700 | 29750 | 29800 | 29900 | 29750 | 611 |
| 413 | 20240905 | 141000 | 3533739550 | 29800 | 29750 | 29800 | 29700 | 861 |
| 414 | 20240905 | 140900 | 3508116150 | 29700 | 29750 | 29800 | 29700 | 546 |
| 415 | 20240905 | 140800 | 3491875150 | 29750 | 29850 | 29850 | 29700 | 318 |
| 416 | 20240905 | 140700 | 3482401600 | 29850 | 29700 | 29850 | 29700 | 1135 |
| 417 | 20240905 | 140600 | 3448599400 | 29650 | 29600 | 29650 | 29600 | 357 |
| 418 | 20240905 | 140500 | 3438022750 | 29600 | 29600 | 29650 | 29600 | 365 |
| 419 | 20240905 | 140400 | 3427216750 | 29600 | 29600 | 29650 | 29600 | 297 |
| 420 | 20240905 | 140300 | 3418420000 | 29600 | 29550 | 29600 | 29550 | 107 |
| 421 | 20240905 | 140200 | 3415255850 | 29550 | 29550 | 29650 | 29550 | 1069 |
| 422 | 20240905 | 140100 | 3383594450 | 29500 | 29450 | 29550 | 29450 | 126 |
| 423 | 20240905 | 140000 | 3379878000 | 29550 | 29350 | 29550 | 29350 | 1601 |
| 424 | 20240905 | 135900 | 3332643250 | 29350 | 29350 | 29350 | 29350 | 51 |
| 425 | 20240905 | 135800 | 3331146400 | 29350 | 29300 | 29350 | 29300 | 400 |
| 426 | 20240905 | 135700 | 3319411400 | 29300 | 29250 | 29300 | 29250 | 39 |
| 427 | 20240905 | 135600 | 3318270150 | 29300 | 29250 | 29350 | 29250 | 604 |
| 428 | 20240905 | 135500 | 3300573900 | 29150 | 29300 | 29300 | 29150 | 67 |
| 429 | 20240905 | 135400 | 3298613050 | 29300 | 29200 | 29300 | 29200 | 306 |
| 430 | 20240905 | 135300 | 3289666850 | 29150 | 29150 | 29150 | 29100 | 322 |
| 431 | 20240905 | 135200 | 3280286700 | 29150 | 29150 | 29150 | 29150 | 116 |
| 432 | 20240905 | 135100 | 3276905300 | 29200 | 29250 | 29250 | 29200 | 124 |
| 433 | 20240905 | 135000 | 3273283000 | 29300 | 29200 | 29300 | 29150 | 346 |
| 434 | 20240905 | 134900 | 3263168950 | 29200 | 29250 | 29300 | 29200 | 378 |
| 435 | 20240905 | 134800 | 3252100700 | 29150 | 29150 | 29300 | 29150 | 421 |
| 436 | 20240905 | 134700 | 3239802550 | 29200 | 29050 | 29200 | 29050 | 440 |
| 437 | 20240905 | 134600 | 3226968500 | 29050 | 29050 | 29050 | 29050 | 102 |
| 438 | 20240905 | 134500 | 3224005400 | 29000 | 29000 | 29000 | 29000 | 20 |
| 439 | 20240905 | 134400 | 3223425400 | 29100 | 29100 | 29100 | 29100 | 167 |
| 440 | 20240905 | 134300 | 3218565700 | 29150 | 29100 | 29150 | 29100 | 256 |
| 441 | 20240905 | 134200 | 3211103350 | 29150 | 28950 | 29150 | 28800 | 1074 |
| 442 | 20240905 | 134100 | 3179900900 | 28950 | 28950 | 29000 | 28950 | 82 |
| 443 | 20240905 | 134000 | 3177526000 | 28950 | 28950 | 28950 | 28950 | 100 |
| 444 | 20240905 | 133900 | 3174631000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 445 | 20240905 | 133800 | 3174631000 | 29000 | 29000 | 29050 | 29000 | 564 |
| 446 | 20240905 | 133700 | 3158268900 | 29000 | 28850 | 29000 | 28850 | 595 |
| 447 | 20240905 | 133600 | 3141049400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 448 | 20240905 | 133500 | 3141049400 | 28800 | 28800 | 28800 | 28800 | 50 |
| 449 | 20240905 | 133400 | 3139609400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 450 | 20240905 | 133300 | 3139609400 | 28800 | 28850 | 28850 | 28800 | 730 |
| 451 | 20240905 | 133200 | 3118558000 | 28850 | 28900 | 28900 | 28850 | 123 |
| 452 | 20240905 | 133100 | 3115003950 | 28900 | 28900 | 28900 | 28900 | 12 |
| 453 | 20240905 | 133000 | 3114657150 | 28900 | 28950 | 29000 | 28850 | 300 |
| 454 | 20240905 | 132900 | 3105978100 | 29050 | 29000 | 29050 | 29000 | 97 |
| 455 | 20240905 | 132800 | 3103160800 | 28850 | 28850 | 29000 | 28850 | 289 |
| 456 | 20240905 | 132700 | 3094807650 | 29000 | 29000 | 29000 | 29000 | 85 |
| 457 | 20240905 | 132600 | 3092342650 | 28850 | 28900 | 29000 | 28850 | 96 |
| 458 | 20240905 | 132500 | 3089564900 | 28900 | 28900 | 28900 | 28900 | 274 |
| 459 | 20240905 | 132400 | 3081646300 | 29000 | 29050 | 29050 | 28950 | 35 |
| 460 | 20240905 | 132300 | 3080631800 | 29050 | 28900 | 29050 | 28900 | 891 |
| 461 | 20240905 | 132200 | 3054822250 | 28900 | 28700 | 28900 | 28700 | 261 |
| 462 | 20240905 | 132100 | 3047316050 | 28750 | 28600 | 28750 | 28600 | 710 |
| 463 | 20240905 | 132000 | 3026940850 | 28600 | 28600 | 28600 | 28600 | 401 |
| 464 | 20240905 | 131900 | 3015472250 | 28600 | 28600 | 28600 | 28600 | 50 |
| 465 | 20240905 | 131800 | 3014042250 | 28550 | 28700 | 28750 | 28550 | 552 |
| 466 | 20240905 | 131700 | 2998272850 | 28700 | 28650 | 28700 | 28650 | 113 |
| 467 | 20240905 | 131600 | 2995029800 | 28700 | 28450 | 28700 | 28450 | 2773 |
| 468 | 20240905 | 131500 | 2915667750 | 28350 | 28350 | 28350 | 28350 | 1 |
| 469 | 20240905 | 131400 | 2915639400 | 28300 | 28350 | 28350 | 28300 | 425 |
| 470 | 20240905 | 131300 | 2903611650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 471 | 20240905 | 131200 | 2903611650 | 28300 | 28350 | 28350 | 28300 | 100 |
| 472 | 20240905 | 131100 | 2900780400 | 28300 | 28450 | 28450 | 28300 | 620 |
| 473 | 20240905 | 131000 | 2883205800 | 28450 | 28500 | 28500 | 28450 | 175 |
| 474 | 20240905 | 130900 | 2878224500 | 28450 | 28450 | 28450 | 28450 | 453 |
| 475 | 20240905 | 130800 | 2865336650 | 28400 | 28400 | 28400 | 28400 | 50 |
| 476 | 20240905 | 130700 | 2863916650 | 28350 | 28350 | 28350 | 28350 | 212 |
| 477 | 20240905 | 130600 | 2857906450 | 28250 | 28350 | 28350 | 28250 | 148 |
| 478 | 20240905 | 130500 | 2853710850 | 28350 | 28300 | 28350 | 28300 | 211 |
| 479 | 20240905 | 130400 | 2847734500 | 28300 | 28200 | 28300 | 28200 | 415 |
| 480 | 20240905 | 130300 | 2835991500 | 28250 | 28250 | 28250 | 28250 | 300 |
| 481 | 20240905 | 130200 | 2827516500 | 28250 | 28250 | 28250 | 28250 | 139 |
| 482 | 20240905 | 130100 | 2823589750 | 28150 | 28250 | 28300 | 28150 | 659 |
| 483 | 20240905 | 130000 | 2805004900 | 28200 | 28250 | 28300 | 28200 | 602 |
| 484 | 20240905 | 125900 | 2787979600 | 28200 | 28200 | 28250 | 28200 | 1392 |
| 485 | 20240905 | 125800 | 2748710650 | 28250 | 28250 | 28250 | 28250 | 14 |
| 486 | 20240905 | 125700 | 2748315150 | 28250 | 28250 | 28250 | 28250 | 119 |
| 487 | 20240905 | 125600 | 2744953400 | 28300 | 28300 | 28300 | 28300 | 233 |
| 488 | 20240905 | 125500 | 2738359500 | 28300 | 28300 | 28300 | 28300 | 497 |
| 489 | 20240905 | 125400 | 2724294400 | 28350 | 28350 | 28350 | 28350 | 223 |
| 490 | 20240905 | 125300 | 2717972350 | 28300 | 28300 | 28300 | 28300 | 50 |
| 491 | 20240905 | 125200 | 2716557350 | 28350 | 28250 | 28350 | 28250 | 132 |
| 492 | 20240905 | 125100 | 2712823150 | 28250 | 28300 | 28300 | 28250 | 617 |
| 493 | 20240905 | 125000 | 2695392800 | 28300 | 28300 | 28300 | 28300 | 150 |
| 494 | 20240905 | 124900 | 2691147800 | 28300 | 28350 | 28350 | 28300 | 38 |
| 495 | 20240905 | 124800 | 2690072000 | 28350 | 28350 | 28350 | 28350 | 33 |
| 496 | 20240905 | 124700 | 2689136450 | 28400 | 28400 | 28400 | 28400 | 1 |
| 497 | 20240905 | 124600 | 2689108050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 498 | 20240905 | 124500 | 2689108050 | 28400 | 28400 | 28400 | 28400 | 41 |
| 499 | 20240905 | 124400 | 2687943650 | 28400 | 28400 | 28400 | 28400 | 0 |
| 500 | 20240905 | 124300 | 2687943650 | 28400 | 28400 | 28400 | 28400 | 70 |
| 501 | 20240905 | 124200 | 2685955650 | 28400 | 28350 | 28400 | 28350 | 102 |
| 502 | 20240905 | 124100 | 2683061900 | 28400 | 28350 | 28400 | 28350 | 274 |
| 503 | 20240905 | 124000 | 2675290750 | 28300 | 28350 | 28350 | 28300 | 113 |
| 504 | 20240905 | 123900 | 2672090250 | 28400 | 28400 | 28400 | 28400 | 1 |
| 505 | 20240905 | 123800 | 2672061850 | 28350 | 28350 | 28350 | 28350 | 1 |
| 506 | 20240905 | 123700 | 2672033500 | 28300 | 28300 | 28300 | 28300 | 23 |
| 507 | 20240905 | 123600 | 2671382600 | 28450 | 28350 | 28450 | 28350 | 219 |
| 508 | 20240905 | 123500 | 2665173850 | 28300 | 28300 | 28300 | 28300 | 1 |
| 509 | 20240905 | 123400 | 2665145550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 510 | 20240905 | 123300 | 2665145550 | 28300 | 28300 | 28300 | 28300 | 12 |
| 511 | 20240905 | 123200 | 2664805950 | 28300 | 28300 | 28300 | 28300 | 185 |
| 512 | 20240905 | 123100 | 2659570450 | 28300 | 28350 | 28350 | 28300 | 208 |
| 513 | 20240905 | 123000 | 2653683550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 514 | 20240905 | 122900 | 2653683550 | 28250 | 28400 | 28400 | 28250 | 215 |
| 515 | 20240905 | 122800 | 2647605800 | 28400 | 28400 | 28400 | 28400 | 107 |
| 516 | 20240905 | 122700 | 2644567000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 517 | 20240905 | 122600 | 2644567000 | 28400 | 28400 | 28400 | 28400 | 80 |
| 518 | 20240905 | 122500 | 2642295000 | 28300 | 28300 | 28350 | 28300 | 433 |
| 519 | 20240905 | 122400 | 2630038700 | 28250 | 28300 | 28350 | 28250 | 116 |
| 520 | 20240905 | 122300 | 2626755000 | 28200 | 28250 | 28250 | 28200 | 150 |
| 521 | 20240905 | 122200 | 2622524750 | 28200 | 28300 | 28500 | 28200 | 765 |
| 522 | 20240905 | 122100 | 2600884800 | 28350 | 28400 | 28400 | 28200 | 1274 |
| 523 | 20240905 | 122000 | 2564956900 | 28300 | 28200 | 28300 | 28200 | 156 |
| 524 | 20240905 | 121900 | 2560553100 | 28200 | 28300 | 28300 | 28200 | 506 |
| 525 | 20240905 | 121800 | 2546271000 | 28300 | 28300 | 28300 | 28300 | 201 |
| 526 | 20240905 | 121700 | 2540582700 | 28300 | 28300 | 28300 | 28300 | 75 |
| 527 | 20240905 | 121600 | 2538460200 | 28250 | 28250 | 28250 | 28250 | 232 |
| 528 | 20240905 | 121500 | 2531906200 | 28300 | 28400 | 28400 | 28300 | 180 |
| 529 | 20240905 | 121400 | 2526812050 | 28400 | 28400 | 28400 | 28400 | 10 |
| 530 | 20240905 | 121300 | 2526528050 | 28400 | 28200 | 28400 | 28200 | 639 |
| 531 | 20240905 | 121200 | 2508508050 | 28200 | 28250 | 28250 | 28200 | 1211 |
| 532 | 20240905 | 121100 | 2474344900 | 28250 | 28350 | 28350 | 28250 | 313 |
| 533 | 20240905 | 121000 | 2465486650 | 28350 | 28350 | 28350 | 28350 | 782 |
| 534 | 20240905 | 120900 | 2443316950 | 28350 | 28350 | 28350 | 28350 | 113 |
| 535 | 20240905 | 120800 | 2440113400 | 28500 | 28500 | 28500 | 28400 | 60 |
| 536 | 20240905 | 120700 | 2438404500 | 28500 | 28600 | 28600 | 28300 | 4720 |
| 537 | 20240905 | 120600 | 2304688100 | 28600 | 28600 | 28600 | 28600 | 176 |
| 538 | 20240905 | 120500 | 2299654500 | 28600 | 28600 | 28600 | 28600 | 50 |
| 539 | 20240905 | 120400 | 2298224500 | 28650 | 28650 | 28650 | 28650 | 0 |
| 540 | 20240905 | 120300 | 2298224500 | 28650 | 28650 | 28650 | 28650 | 0 |
| 541 | 20240905 | 120200 | 2298224500 | 28650 | 28500 | 28650 | 28500 | 6 |
| 542 | 20240905 | 120100 | 2298053350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 543 | 20240905 | 120000 | 2298053350 | 28700 | 28600 | 28750 | 28500 | 287 |
| 544 | 20240905 | 115900 | 2289872700 | 28550 | 28600 | 28600 | 28550 | 200 |
| 545 | 20240905 | 115800 | 2284157950 | 28750 | 28750 | 28750 | 28750 | 1 |
| 546 | 20240905 | 115700 | 2284129200 | 28750 | 28750 | 28750 | 28750 | 26 |
| 547 | 20240905 | 115600 | 2283381700 | 28600 | 28400 | 28600 | 28400 | 1103 |
| 548 | 20240905 | 115500 | 2252049400 | 28400 | 28800 | 28800 | 28400 | 1651 |
| 549 | 20240905 | 115400 | 2204841300 | 28800 | 28800 | 28800 | 28800 | 102 |
| 550 | 20240905 | 115300 | 2201903700 | 28800 | 28800 | 28800 | 28800 | 31 |
| 551 | 20240905 | 115200 | 2201010900 | 28800 | 28800 | 28800 | 28800 | 12 |
| 552 | 20240905 | 115100 | 2200665300 | 28800 | 28800 | 28800 | 28800 | 98 |
| 553 | 20240905 | 115000 | 2197842900 | 28800 | 28800 | 28900 | 28800 | 348 |
| 554 | 20240905 | 114900 | 2187819500 | 28800 | 28800 | 28800 | 28800 | 111 |
| 555 | 20240905 | 114800 | 2184622700 | 28800 | 28750 | 28800 | 28750 | 102 |
| 556 | 20240905 | 114700 | 2181690100 | 28750 | 28800 | 28800 | 28750 | 62 |
| 557 | 20240905 | 114600 | 2179904950 | 28800 | 28800 | 28800 | 28800 | 5 |
| 558 | 20240905 | 114500 | 2179760950 | 28800 | 28800 | 28800 | 28800 | 70 |
| 559 | 20240905 | 114400 | 2177744950 | 28800 | 28800 | 28800 | 28800 | 86 |
| 560 | 20240905 | 114300 | 2175268150 | 28800 | 28800 | 28800 | 28800 | 32 |
| 561 | 20240905 | 114200 | 2174346550 | 28750 | 28800 | 28800 | 28750 | 556 |
| 562 | 20240905 | 114100 | 2158333800 | 28800 | 28850 | 28850 | 28800 | 333 |
| 563 | 20240905 | 114000 | 2148729750 | 28850 | 28950 | 28950 | 28850 | 21 |
| 564 | 20240905 | 113900 | 2148123650 | 29000 | 29000 | 29000 | 29000 | 87 |
| 565 | 20240905 | 113800 | 2145600650 | 29000 | 29000 | 29000 | 29000 | 155 |
| 566 | 20240905 | 113700 | 2141105650 | 29000 | 28800 | 29000 | 28800 | 120 |
| 567 | 20240905 | 113600 | 2137630500 | 28800 | 29000 | 29000 | 28800 | 25 |
| 568 | 20240905 | 113500 | 2136909250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 569 | 20240905 | 113400 | 2136909250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 570 | 20240905 | 113300 | 2136909250 | 29000 | 29000 | 29000 | 29000 | 126 |
| 571 | 20240905 | 113200 | 2133255250 | 29000 | 28850 | 29000 | 28850 | 746 |
| 572 | 20240905 | 113100 | 2111657900 | 28800 | 28800 | 28800 | 28800 | 10 |
| 573 | 20240905 | 113000 | 2111369900 | 28900 | 28900 | 28900 | 28850 | 51 |
| 574 | 20240905 | 112900 | 2109896200 | 28750 | 28750 | 28750 | 28750 | 76 |
| 575 | 20240905 | 112800 | 2107711200 | 28750 | 28750 | 28750 | 28750 | 30 |
| 576 | 20240905 | 112700 | 2106848700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 577 | 20240905 | 112600 | 2106848700 | 28750 | 28800 | 28800 | 28750 | 171 |
| 578 | 20240905 | 112500 | 2101925800 | 28800 | 28900 | 28900 | 28800 | 307 |
| 579 | 20240905 | 112400 | 2093055500 | 28900 | 28850 | 28900 | 28800 | 650 |
| 580 | 20240905 | 112300 | 2074278550 | 29100 | 29100 | 29100 | 28800 | 215 |
| 581 | 20240905 | 112200 | 2068042750 | 29300 | 29000 | 29300 | 28850 | 478 |
| 582 | 20240905 | 112100 | 2054165650 | 29000 | 28950 | 29000 | 28950 | 150 |
| 583 | 20240905 | 112000 | 2049820300 | 29000 | 28750 | 29150 | 28550 | 4017 |
| 584 | 20240905 | 111900 | 1933400450 | 28600 | 28500 | 28700 | 28500 | 1273 |
| 585 | 20240905 | 111800 | 1896968950 | 28500 | 28650 | 28650 | 28450 | 794 |
| 586 | 20240905 | 111700 | 1874311500 | 28650 | 28800 | 28800 | 28650 | 2043 |
| 587 | 20240905 | 111600 | 1815639500 | 28800 | 28800 | 28800 | 28750 | 39 |
| 588 | 20240905 | 111500 | 1814517100 | 28800 | 28750 | 28800 | 28750 | 446 |
| 589 | 20240905 | 111400 | 1801689450 | 28750 | 28750 | 28800 | 28750 | 351 |
| 590 | 20240905 | 111300 | 1791598150 | 28750 | 28750 | 28750 | 28750 | 30 |
| 591 | 20240905 | 111200 | 1790735650 | 28750 | 28750 | 28800 | 28750 | 172 |
| 592 | 20240905 | 111100 | 1785789150 | 28750 | 28750 | 28750 | 28750 | 31 |
| 593 | 20240905 | 111000 | 1784897900 | 28750 | 28800 | 28800 | 28750 | 68 |
| 594 | 20240905 | 110900 | 1782942850 | 28900 | 28800 | 28900 | 28800 | 219 |
| 595 | 20240905 | 110800 | 1776621450 | 28700 | 28750 | 28800 | 28700 | 381 |
| 596 | 20240905 | 110700 | 1765683350 | 28750 | 28800 | 28800 | 28750 | 127 |
| 597 | 20240905 | 110600 | 1762029900 | 28800 | 28850 | 28850 | 28750 | 39 |
| 598 | 20240905 | 110500 | 1760907200 | 28850 | 28850 | 28850 | 28850 | 4 |
| 599 | 20240905 | 110400 | 1760791800 | 28850 | 28850 | 28850 | 28850 | 5 |
| 600 | 20240905 | 110300 | 1760647550 | 28900 | 28900 | 28900 | 28900 | 1 |
| 601 | 20240905 | 110200 | 1760618650 | 28900 | 28850 | 28900 | 28850 | 47 |
| 602 | 20240905 | 110100 | 1759260550 | 28800 | 28800 | 28800 | 28800 | 229 |
| 603 | 20240905 | 110000 | 1752665350 | 28700 | 28700 | 28800 | 28700 | 45 |
| 604 | 20240905 | 105900 | 1751373750 | 28700 | 28750 | 28750 | 28700 | 806 |
| 605 | 20240905 | 105800 | 1728237850 | 28750 | 28800 | 28800 | 28750 | 12 |
| 606 | 20240905 | 105700 | 1727892750 | 28800 | 28800 | 28800 | 28800 | 48 |
| 607 | 20240905 | 105600 | 1726510350 | 28850 | 28900 | 28900 | 28850 | 762 |
| 608 | 20240905 | 105500 | 1704504400 | 28950 | 28950 | 28950 | 28950 | 1 |
| 609 | 20240905 | 105400 | 1704475450 | 28950 | 28950 | 28950 | 28950 | 41 |
| 610 | 20240905 | 105300 | 1703288500 | 28950 | 28900 | 28950 | 28850 | 334 |
| 611 | 20240905 | 105200 | 1693626500 | 28900 | 28950 | 28950 | 28900 | 367 |
| 612 | 20240905 | 105100 | 1683004300 | 28950 | 29050 | 29050 | 28950 | 233 |
| 613 | 20240905 | 105000 | 1676244350 | 29100 | 29150 | 29150 | 29100 | 684 |
| 614 | 20240905 | 104900 | 1656332350 | 29200 | 29250 | 29250 | 29150 | 1006 |
| 615 | 20240905 | 104800 | 1626939500 | 29350 | 29450 | 29450 | 29300 | 272 |
| 616 | 20240905 | 104700 | 1618951150 | 29500 | 29300 | 29500 | 29300 | 226 |
| 617 | 20240905 | 104600 | 1612319550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 618 | 20240905 | 104500 | 1612319550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 619 | 20240905 | 104400 | 1612319550 | 29300 | 29250 | 29300 | 29100 | 215 |
| 620 | 20240905 | 104300 | 1606026350 | 29250 | 29200 | 29250 | 29200 | 149 |
| 621 | 20240905 | 104200 | 1601675500 | 29200 | 29200 | 29200 | 29200 | 50 |
| 622 | 20240905 | 104100 | 1600215500 | 29250 | 29050 | 29250 | 29050 | 2 |
| 623 | 20240905 | 104000 | 1600157200 | 29100 | 29000 | 29100 | 29000 | 204 |
| 624 | 20240905 | 103900 | 1594220900 | 29100 | 29000 | 29100 | 29000 | 257 |
| 625 | 20240905 | 103800 | 1586766750 | 29000 | 29000 | 29000 | 28950 | 438 |
| 626 | 20240905 | 103700 | 1574066000 | 29000 | 29000 | 29050 | 29000 | 119 |
| 627 | 20240905 | 103600 | 1570614900 | 28950 | 28950 | 28950 | 28950 | 459 |
| 628 | 20240905 | 103500 | 1557326850 | 28950 | 29000 | 29000 | 28950 | 77 |
| 629 | 20240905 | 103400 | 1555094850 | 29000 | 29000 | 29000 | 29000 | 113 |
| 630 | 20240905 | 103300 | 1551817850 | 29000 | 29000 | 29050 | 29000 | 90 |
| 631 | 20240905 | 103200 | 1549206850 | 29050 | 29050 | 29100 | 29050 | 15 |
| 632 | 20240905 | 103100 | 1548770650 | 29100 | 28900 | 29100 | 28900 | 183 |
| 633 | 20240905 | 103000 | 1543461950 | 28900 | 28900 | 28900 | 28900 | 10 |
| 634 | 20240905 | 102900 | 1543172950 | 28900 | 28850 | 28900 | 28750 | 132 |
| 635 | 20240905 | 102800 | 1539366350 | 28850 | 28850 | 28850 | 28850 | 2 |
| 636 | 20240905 | 102700 | 1539308650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 637 | 20240905 | 102600 | 1539308650 | 28900 | 28900 | 28900 | 28700 | 214 |
| 638 | 20240905 | 102500 | 1533144050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 639 | 20240905 | 102400 | 1533144050 | 28900 | 28650 | 28900 | 28650 | 236 |
| 640 | 20240905 | 102300 | 1526343600 | 28650 | 28700 | 28800 | 28650 | 1028 |
| 641 | 20240905 | 102200 | 1496884900 | 28800 | 28650 | 28800 | 28650 | 13 |
| 642 | 20240905 | 102100 | 1496512150 | 28800 | 28750 | 28800 | 28600 | 1665 |
| 643 | 20240905 | 102000 | 1448791750 | 28800 | 28800 | 28800 | 28800 | 22 |
| 644 | 20240905 | 101900 | 1448158150 | 28850 | 28700 | 28850 | 28700 | 51 |
| 645 | 20240905 | 101800 | 1446694300 | 28850 | 28750 | 28850 | 28650 | 587 |
| 646 | 20240905 | 101700 | 1429870350 | 28850 | 28800 | 28850 | 28700 | 501 |
| 647 | 20240905 | 101600 | 1415480950 | 28750 | 29000 | 29000 | 28750 | 477 |
| 648 | 20240905 | 101500 | 1401747600 | 29000 | 28950 | 29000 | 28800 | 1082 |
| 649 | 20240905 | 101400 | 1370541000 | 28850 | 29000 | 29000 | 28850 | 873 |
| 650 | 20240905 | 101300 | 1345236300 | 28800 | 29000 | 29000 | 28800 | 410 |
| 651 | 20240905 | 101200 | 1333387050 | 29000 | 28850 | 29000 | 28850 | 152 |
| 652 | 20240905 | 101100 | 1328983250 | 29000 | 29200 | 29200 | 28800 | 5184 |
| 653 | 20240905 | 101000 | 1178309300 | 29200 | 29250 | 29250 | 29200 | 217 |
| 654 | 20240905 | 100900 | 1171963200 | 29250 | 29300 | 29300 | 29250 | 25 |
| 655 | 20240905 | 100800 | 1171231700 | 29250 | 29200 | 29500 | 29200 | 544 |
| 656 | 20240905 | 100700 | 1155333100 | 29200 | 29450 | 29450 | 29200 | 899 |
| 657 | 20240905 | 100600 | 1128969900 | 29450 | 29400 | 29450 | 29400 | 177 |
| 658 | 20240905 | 100500 | 1123758500 | 29450 | 29500 | 29600 | 29400 | 307 |
| 659 | 20240905 | 100400 | 1114719750 | 29500 | 29500 | 29500 | 29500 | 8 |
| 660 | 20240905 | 100300 | 1114483750 | 29500 | 29550 | 29600 | 29500 | 209 |
| 661 | 20240905 | 100200 | 1108314100 | 29550 | 29550 | 29550 | 29550 | 11 |
| 662 | 20240905 | 100100 | 1107989050 | 29550 | 29550 | 29550 | 29550 | 15 |
| 663 | 20240905 | 100000 | 1107545800 | 29500 | 29500 | 29500 | 29500 | 2 |
| 664 | 20240905 | 095900 | 1107486800 | 29550 | 29500 | 29550 | 29500 | 57 |
| 665 | 20240905 | 095800 | 1105803050 | 29500 | 29650 | 29650 | 29500 | 239 |
| 666 | 20240905 | 095700 | 1098737250 | 29600 | 29600 | 29600 | 29600 | 39 |
| 667 | 20240905 | 095600 | 1097582850 | 29500 | 29600 | 29650 | 29500 | 577 |
| 668 | 20240905 | 095500 | 1080543050 | 29650 | 29650 | 29650 | 29650 | 148 |
| 669 | 20240905 | 095400 | 1076154850 | 29600 | 29450 | 29600 | 29450 | 412 |
| 670 | 20240905 | 095300 | 1063989000 | 29450 | 29450 | 29450 | 29450 | 1 |
| 671 | 20240905 | 095200 | 1063959550 | 29450 | 29450 | 29450 | 29450 | 3 |
| 672 | 20240905 | 095100 | 1063871200 | 29400 | 29400 | 29400 | 29400 | 146 |
| 673 | 20240905 | 095000 | 1059578800 | 29400 | 29450 | 29450 | 29400 | 181 |
| 674 | 20240905 | 094900 | 1054253700 | 29500 | 29500 | 29500 | 29500 | 20 |
| 675 | 20240905 | 094800 | 1053663700 | 29500 | 29600 | 29600 | 29500 | 177 |
| 676 | 20240905 | 094700 | 1048439600 | 29500 | 29500 | 29500 | 29500 | 93 |
| 677 | 20240905 | 094600 | 1045696100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 678 | 20240905 | 094500 | 1045696100 | 29450 | 29450 | 29450 | 29450 | 31 |
| 679 | 20240905 | 094400 | 1044783150 | 29400 | 29350 | 29400 | 29250 | 237 |
| 680 | 20240905 | 094300 | 1037824000 | 29300 | 29450 | 29450 | 29300 | 326 |
| 681 | 20240905 | 094200 | 1028268300 | 29300 | 29300 | 29300 | 29300 | 231 |
| 682 | 20240905 | 094100 | 1021500000 | 29300 | 29350 | 29350 | 29300 | 575 |
| 683 | 20240905 | 094000 | 1004651600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 684 | 20240905 | 093900 | 1004651600 | 29300 | 29500 | 29500 | 29300 | 124 |
| 685 | 20240905 | 093800 | 1001010900 | 29500 | 29500 | 29500 | 29500 | 4 |
| 686 | 20240905 | 093700 | 1000892900 | 29300 | 29500 | 29500 | 29300 | 252 |
| 687 | 20240905 | 093600 | 993489650 | 29550 | 29550 | 29550 | 29550 | 30 |
| 688 | 20240905 | 093500 | 992603150 | 29550 | 29450 | 29600 | 29400 | 344 |
| 689 | 20240905 | 093400 | 982450500 | 29450 | 29400 | 29450 | 29400 | 146 |
| 690 | 20240905 | 093300 | 978151300 | 29400 | 29600 | 29600 | 29400 | 581 |
| 691 | 20240905 | 093200 | 961012700 | 29600 | 29350 | 29600 | 29350 | 249 |
| 692 | 20240905 | 093100 | 953674200 | 29350 | 29350 | 29350 | 29300 | 427 |
| 693 | 20240905 | 093000 | 941162250 | 29300 | 29300 | 29350 | 29200 | 519 |
| 694 | 20240905 | 092900 | 925979200 | 29300 | 29400 | 29400 | 29300 | 252 |
| 695 | 20240905 | 092800 | 918582900 | 29400 | 29350 | 29400 | 29300 | 834 |
| 696 | 20240905 | 092700 | 894120200 | 29350 | 29350 | 29350 | 29350 | 245 |
| 697 | 20240905 | 092600 | 886929450 | 29350 | 29300 | 29350 | 29200 | 510 |
| 698 | 20240905 | 092500 | 871985000 | 29200 | 29250 | 29300 | 29200 | 820 |
| 699 | 20240905 | 092400 | 848022400 | 29250 | 29400 | 29450 | 29250 | 473 |
| 700 | 20240905 | 092300 | 834149250 | 29400 | 29350 | 29400 | 29350 | 186 |
| 701 | 20240905 | 092200 | 828681400 | 29400 | 29250 | 29400 | 29250 | 306 |
| 702 | 20240905 | 092100 | 819706250 | 29200 | 29150 | 29350 | 29150 | 598 |
| 703 | 20240905 | 092000 | 802272500 | 29150 | 29400 | 29400 | 29100 | 2742 |
| 704 | 20240905 | 091900 | 721981050 | 29400 | 29600 | 29600 | 29400 | 973 |
| 705 | 20240905 | 091800 | 693320100 | 29600 | 29500 | 29600 | 29500 | 364 |
| 706 | 20240905 | 091700 | 682582000 | 29400 | 29450 | 29450 | 29400 | 521 |
| 707 | 20240905 | 091600 | 667257450 | 29450 | 29450 | 29550 | 29450 | 559 |
| 708 | 20240905 | 091500 | 650764750 | 29450 | 29650 | 29650 | 29450 | 421 |
| 709 | 20240905 | 091400 | 638332500 | 29600 | 29550 | 29800 | 29550 | 2284 |
| 710 | 20240905 | 091300 | 570603850 | 29500 | 29600 | 29650 | 29500 | 728 |
| 711 | 20240905 | 091200 | 549048800 | 29800 | 29500 | 29800 | 29500 | 1919 |
| 712 | 20240905 | 091100 | 492408700 | 29500 | 29600 | 29600 | 29500 | 718 |
| 713 | 20240905 | 091000 | 471212500 | 29600 | 29800 | 29800 | 29500 | 1390 |
| 714 | 20240905 | 090900 | 430009650 | 29800 | 29800 | 29800 | 29700 | 174 |
| 715 | 20240905 | 090800 | 424839750 | 29800 | 29800 | 29800 | 29750 | 355 |
| 716 | 20240905 | 090700 | 414268200 | 29650 | 29950 | 29950 | 29650 | 2576 |
| 717 | 20240905 | 090600 | 337630300 | 29950 | 30000 | 30100 | 29950 | 965 |
| 718 | 20240905 | 090500 | 308701800 | 30000 | 30000 | 30000 | 29850 | 285 |
| 719 | 20240905 | 090400 | 300166250 | 29950 | 29850 | 30050 | 29850 | 1379 |
| 720 | 20240905 | 090300 | 258799100 | 29950 | 30100 | 30100 | 29950 | 411 |
| 721 | 20240905 | 090200 | 246476100 | 30150 | 30250 | 30250 | 30150 | 2498 |
| 722 | 20240905 | 090100 | 171058650 | 30200 | 30300 | 30600 | 30200 | 1941 |
| 723 | 20240905 | 090000 | 111853850 | 30250 | 29950 | 30950 | 29950 | 3685 |