39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 212000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 7735 |
| 3 | 20240905 | 211900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 4 | 20240905 | 211800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 5 | 20240905 | 211700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 6 | 20240905 | 211600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 7 | 20240905 | 211500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 8 | 20240905 | 211400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 9 | 20240905 | 211300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 10 | 20240905 | 211200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 11 | 20240905 | 211100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 12 | 20240905 | 211000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 13 | 20240905 | 210900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 14 | 20240905 | 210800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 15 | 20240905 | 210700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 16 | 20240905 | 210600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 17 | 20240905 | 210500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 18 | 20240905 | 210400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 19 | 20240905 | 210300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 20 | 20240905 | 210200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 21 | 20240905 | 210100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 22 | 20240905 | 210000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 23 | 20240905 | 205900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 24 | 20240905 | 205800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 25 | 20240905 | 205700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 26 | 20240905 | 205600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 27 | 20240905 | 205500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 28 | 20240905 | 205400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 29 | 20240905 | 205300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 30 | 20240905 | 205200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 31 | 20240905 | 205100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 32 | 20240905 | 205000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 7735 |
| 33 | 20240905 | 204900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 34 | 20240905 | 204800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 35 | 20240905 | 204700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 36 | 20240905 | 204600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 37 | 20240905 | 204500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 38 | 20240905 | 204400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 39 | 20240905 | 204300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 40 | 20240905 | 204200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 41 | 20240905 | 204100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 42 | 20240905 | 204000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 43 | 20240905 | 203900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 44 | 20240905 | 203800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 45 | 20240905 | 203700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 46 | 20240905 | 203600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 47 | 20240905 | 203500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 48 | 20240905 | 203400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 49 | 20240905 | 203300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 50 | 20240905 | 203200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 51 | 20240905 | 203100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 52 | 20240905 | 203000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 53 | 20240905 | 202900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 54 | 20240905 | 202800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 55 | 20240905 | 202700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 56 | 20240905 | 202600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 57 | 20240905 | 202500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 58 | 20240905 | 202400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 59 | 20240905 | 202300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 60 | 20240905 | 202200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 61 | 20240905 | 202100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 62 | 20240905 | 202000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 7735 |
| 63 | 20240905 | 201900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 64 | 20240905 | 201800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 65 | 20240905 | 201700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 66 | 20240905 | 201600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 67 | 20240905 | 201500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 68 | 20240905 | 201400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 69 | 20240905 | 201300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 70 | 20240905 | 201200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 71 | 20240905 | 201100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 72 | 20240905 | 201000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 73 | 20240905 | 200900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 74 | 20240905 | 200800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 75 | 20240905 | 200700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 76 | 20240905 | 200600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 77 | 20240905 | 200500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 78 | 20240905 | 200400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 79 | 20240905 | 200300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 80 | 20240905 | 200200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 81 | 20240905 | 200100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 82 | 20240905 | 200000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 83 | 20240905 | 195900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 84 | 20240905 | 195800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 85 | 20240905 | 195700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 86 | 20240905 | 195600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 87 | 20240905 | 195500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 88 | 20240905 | 195400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 89 | 20240905 | 195300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 90 | 20240905 | 195200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 91 | 20240905 | 195100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 92 | 20240905 | 195000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 7735 |
| 93 | 20240905 | 194900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 94 | 20240905 | 194800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 95 | 20240905 | 194700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 96 | 20240905 | 194600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 97 | 20240905 | 194500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 98 | 20240905 | 194400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 99 | 20240905 | 194300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 100 | 20240905 | 194200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 101 | 20240905 | 194100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 102 | 20240905 | 194000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 103 | 20240905 | 193900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 104 | 20240905 | 193800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 105 | 20240905 | 193700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 106 | 20240905 | 193600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 107 | 20240905 | 193500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 108 | 20240905 | 193400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 109 | 20240905 | 193300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 110 | 20240905 | 193200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 111 | 20240905 | 193100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 112 | 20240905 | 193000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 113 | 20240905 | 192900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 114 | 20240905 | 192800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 115 | 20240905 | 192700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 116 | 20240905 | 192600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 117 | 20240905 | 192500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 118 | 20240905 | 192400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 119 | 20240905 | 192300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 120 | 20240905 | 192200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 121 | 20240905 | 192100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 122 | 20240905 | 192000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 7735 |
| 123 | 20240905 | 191900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 124 | 20240905 | 191800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 125 | 20240905 | 191700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 126 | 20240905 | 191600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 127 | 20240905 | 191500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 128 | 20240905 | 191400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 129 | 20240905 | 191300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 130 | 20240905 | 191200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 131 | 20240905 | 191100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 132 | 20240905 | 191000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 133 | 20240905 | 190900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 134 | 20240905 | 190800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 135 | 20240905 | 190700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 136 | 20240905 | 190600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 137 | 20240905 | 190500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 138 | 20240905 | 190400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 139 | 20240905 | 190300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 140 | 20240905 | 190200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 141 | 20240905 | 190100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 142 | 20240905 | 190000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 143 | 20240905 | 185900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 144 | 20240905 | 185800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 145 | 20240905 | 185700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 146 | 20240905 | 185600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 147 | 20240905 | 185500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 148 | 20240905 | 185400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 149 | 20240905 | 185300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 150 | 20240905 | 185200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 151 | 20240905 | 185100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 152 | 20240905 | 185000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 7735 |
| 153 | 20240905 | 184900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 154 | 20240905 | 184800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 155 | 20240905 | 184700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 156 | 20240905 | 184600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 157 | 20240905 | 184500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 158 | 20240905 | 184400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 159 | 20240905 | 184300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 160 | 20240905 | 184200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 161 | 20240905 | 184100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 162 | 20240905 | 184000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 163 | 20240905 | 183900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 164 | 20240905 | 183800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 165 | 20240905 | 183700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 166 | 20240905 | 183600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 167 | 20240905 | 183500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 168 | 20240905 | 183400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 169 | 20240905 | 183300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 170 | 20240905 | 183200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 171 | 20240905 | 183100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 172 | 20240905 | 183000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 173 | 20240905 | 182900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 174 | 20240905 | 182800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 175 | 20240905 | 182700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 176 | 20240905 | 182600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 177 | 20240905 | 182500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 178 | 20240905 | 182400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 179 | 20240905 | 182300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 180 | 20240905 | 182200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 181 | 20240905 | 182100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 182 | 20240905 | 182000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 7735 |
| 183 | 20240905 | 181900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 184 | 20240905 | 181800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 185 | 20240905 | 181700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 186 | 20240905 | 181600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 187 | 20240905 | 181500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 188 | 20240905 | 181400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 189 | 20240905 | 181300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 190 | 20240905 | 181200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 191 | 20240905 | 181100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 192 | 20240905 | 181000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 193 | 20240905 | 180900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 194 | 20240905 | 180800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 195 | 20240905 | 180700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 196 | 20240905 | 180600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 197 | 20240905 | 180500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 198 | 20240905 | 180400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 199 | 20240905 | 180300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 200 | 20240905 | 180200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 201 | 20240905 | 180100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 202 | 20240905 | 180000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 203 | 20240905 | 175900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 204 | 20240905 | 175800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 205 | 20240905 | 175700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 206 | 20240905 | 175600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 207 | 20240905 | 175500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 208 | 20240905 | 175400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 209 | 20240905 | 175300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 210 | 20240905 | 175200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 211 | 20240905 | 175100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 212 | 20240905 | 175000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 7735 |
| 213 | 20240905 | 174900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 214 | 20240905 | 174800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 215 | 20240905 | 174700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 216 | 20240905 | 174600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 217 | 20240905 | 174500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 218 | 20240905 | 174400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 219 | 20240905 | 174300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 220 | 20240905 | 174200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 221 | 20240905 | 174100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 222 | 20240905 | 174000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 223 | 20240905 | 173900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 224 | 20240905 | 173800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 225 | 20240905 | 173700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 226 | 20240905 | 173600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 227 | 20240905 | 173500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 228 | 20240905 | 173400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 229 | 20240905 | 173300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 230 | 20240905 | 173200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 231 | 20240905 | 173100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 232 | 20240905 | 173000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 233 | 20240905 | 172900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 234 | 20240905 | 172800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 235 | 20240905 | 172700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 236 | 20240905 | 172600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 237 | 20240905 | 172500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 238 | 20240905 | 172400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 239 | 20240905 | 172300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 240 | 20240905 | 172200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 241 | 20240905 | 172100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 242 | 20240905 | 172000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 7735 |
| 243 | 20240905 | 171900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 244 | 20240905 | 171800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 245 | 20240905 | 171700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 246 | 20240905 | 171600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 247 | 20240905 | 171500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 248 | 20240905 | 171400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 249 | 20240905 | 171300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 250 | 20240905 | 171200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 251 | 20240905 | 171100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 252 | 20240905 | 171000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 253 | 20240905 | 170900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 254 | 20240905 | 170800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 255 | 20240905 | 170700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 256 | 20240905 | 170600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 257 | 20240905 | 170500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 258 | 20240905 | 170400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 259 | 20240905 | 170300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 260 | 20240905 | 170200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 261 | 20240905 | 170100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 262 | 20240905 | 170000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 263 | 20240905 | 165900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 264 | 20240905 | 165800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 265 | 20240905 | 165700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 266 | 20240905 | 165600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 267 | 20240905 | 165500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 268 | 20240905 | 165400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 269 | 20240905 | 165300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 270 | 20240905 | 165200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 271 | 20240905 | 165100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 272 | 20240905 | 165000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 7735 |
| 273 | 20240905 | 164900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 274 | 20240905 | 164800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 275 | 20240905 | 164700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 276 | 20240905 | 164600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 277 | 20240905 | 164500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 278 | 20240905 | 164400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 279 | 20240905 | 164300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 280 | 20240905 | 164200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 281 | 20240905 | 164100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 282 | 20240905 | 164000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 283 | 20240905 | 163900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 284 | 20240905 | 163800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 285 | 20240905 | 163700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 286 | 20240905 | 163600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 287 | 20240905 | 163500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 288 | 20240905 | 163400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 289 | 20240905 | 163300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 290 | 20240905 | 163200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 291 | 20240905 | 163100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 292 | 20240905 | 163000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 293 | 20240905 | 162900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 294 | 20240905 | 162800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 295 | 20240905 | 162700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 296 | 20240905 | 162600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 297 | 20240905 | 162500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 298 | 20240905 | 162400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 299 | 20240905 | 162300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 300 | 20240905 | 162200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 301 | 20240905 | 162100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 302 | 20240905 | 162000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 7735 |
| 303 | 20240905 | 161900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 304 | 20240905 | 161800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 305 | 20240905 | 161700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 306 | 20240905 | 161600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 307 | 20240905 | 161500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 308 | 20240905 | 161400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 309 | 20240905 | 161300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 310 | 20240905 | 161200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 311 | 20240905 | 161100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 312 | 20240905 | 161000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 313 | 20240905 | 160900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 314 | 20240905 | 160800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 315 | 20240905 | 160700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 316 | 20240905 | 160600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 317 | 20240905 | 160500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 318 | 20240905 | 160400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 319 | 20240905 | 160300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 320 | 20240905 | 160200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 321 | 20240905 | 160100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 322 | 20240905 | 160000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 323 | 20240905 | 155900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 324 | 20240905 | 155800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 325 | 20240905 | 155700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 326 | 20240905 | 155600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 327 | 20240905 | 155500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 328 | 20240905 | 155400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 329 | 20240905 | 155300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 330 | 20240905 | 155200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 331 | 20240905 | 155100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 332 | 20240905 | 155000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 7735 |
| 333 | 20240905 | 154900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 334 | 20240905 | 154800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 335 | 20240905 | 154700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 336 | 20240905 | 154600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 337 | 20240905 | 154500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 338 | 20240905 | 154400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 339 | 20240905 | 154300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 340 | 20240905 | 154200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 341 | 20240905 | 154100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 342 | 20240905 | 154000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 343 | 20240905 | 153900 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 344 | 20240905 | 153800 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 345 | 20240905 | 153700 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 346 | 20240905 | 153600 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 347 | 20240905 | 153500 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 348 | 20240905 | 153400 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 349 | 20240905 | 153300 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 350 | 20240905 | 153200 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 351 | 20240905 | 153100 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 0 |
| 352 | 20240905 | 153000 | 5518439400 | 20050 | 20050 | 20050 | 20050 | 7735 |
| 353 | 20240905 | 152900 | 5363352650 | 19980 | 19980 | 19980 | 19980 | 0 |
| 354 | 20240905 | 152800 | 5363352650 | 19980 | 19980 | 19980 | 19980 | 0 |
| 355 | 20240905 | 152700 | 5363352650 | 19980 | 19980 | 19980 | 19980 | 0 |
| 356 | 20240905 | 152600 | 5363352650 | 19980 | 19980 | 19980 | 19980 | 0 |
| 357 | 20240905 | 152500 | 5363352650 | 19980 | 19980 | 19980 | 19980 | 0 |
| 358 | 20240905 | 152400 | 5363352650 | 19980 | 19980 | 19980 | 19980 | 0 |
| 359 | 20240905 | 152300 | 5363352650 | 19980 | 19980 | 19980 | 19980 | 0 |
| 360 | 20240905 | 152200 | 5363352650 | 19980 | 19980 | 19980 | 19980 | 0 |
| 361 | 20240905 | 152100 | 5363352650 | 19980 | 19980 | 19980 | 19980 | 0 |
| 362 | 20240905 | 152000 | 5363352650 | 19980 | 19980 | 19980 | 19980 | 0 |
| 363 | 20240905 | 151900 | 5363352650 | 19980 | 19960 | 19990 | 19900 | 849 |
| 364 | 20240905 | 151800 | 5346385670 | 19960 | 19900 | 19960 | 19890 | 401 |
| 365 | 20240905 | 151700 | 5338401520 | 19900 | 19720 | 19980 | 19700 | 1102 |
| 366 | 20240905 | 151600 | 5316539270 | 19950 | 19700 | 19980 | 19700 | 715 |
| 367 | 20240905 | 151500 | 5302304470 | 19700 | 19660 | 19700 | 19620 | 1785 |
| 368 | 20240905 | 151400 | 5267231870 | 19660 | 19680 | 19700 | 19660 | 706 |
| 369 | 20240905 | 151300 | 5253336530 | 19670 | 19860 | 19860 | 19670 | 532 |
| 370 | 20240905 | 151200 | 5242841610 | 19860 | 19900 | 19900 | 19790 | 2412 |
| 371 | 20240905 | 151100 | 5194989760 | 19900 | 19940 | 19940 | 19890 | 62 |
| 372 | 20240905 | 151000 | 5193756290 | 19940 | 19920 | 19940 | 19890 | 373 |
| 373 | 20240905 | 150900 | 5186332790 | 19900 | 19920 | 19950 | 19900 | 362 |
| 374 | 20240905 | 150800 | 5179125330 | 19930 | 20000 | 20000 | 19930 | 185 |
| 375 | 20240905 | 150700 | 5175430880 | 20000 | 19980 | 20000 | 19970 | 869 |
| 376 | 20240905 | 150600 | 5158058760 | 19980 | 19980 | 19980 | 19900 | 248 |
| 377 | 20240905 | 150500 | 5153111720 | 19980 | 19870 | 19990 | 19870 | 630 |
| 378 | 20240905 | 150400 | 5140562000 | 19870 | 19870 | 19870 | 19860 | 215 |
| 379 | 20240905 | 150300 | 5136290890 | 19860 | 19860 | 19870 | 19820 | 299 |
| 380 | 20240905 | 150200 | 5130355250 | 19860 | 19860 | 19880 | 19860 | 134 |
| 381 | 20240905 | 150100 | 5127692560 | 19860 | 19870 | 19870 | 19860 | 58 |
| 382 | 20240905 | 150000 | 5126540480 | 19850 | 19870 | 19870 | 19850 | 254 |
| 383 | 20240905 | 145900 | 5121496170 | 19860 | 19850 | 19860 | 19850 | 35 |
| 384 | 20240905 | 145800 | 5120801140 | 19860 | 19850 | 19860 | 19850 | 22 |
| 385 | 20240905 | 145700 | 5120364270 | 19860 | 19860 | 19860 | 19820 | 220 |
| 386 | 20240905 | 145600 | 5115995670 | 19870 | 19870 | 19870 | 19870 | 132 |
| 387 | 20240905 | 145500 | 5113372830 | 19870 | 19830 | 19870 | 19820 | 300 |
| 388 | 20240905 | 145400 | 5107423950 | 19820 | 19890 | 19890 | 19820 | 1241 |
| 389 | 20240905 | 145300 | 5082767260 | 19890 | 19880 | 19890 | 19880 | 161 |
| 390 | 20240905 | 145200 | 5079566570 | 19880 | 19890 | 19900 | 19880 | 96 |
| 391 | 20240905 | 145100 | 5077657200 | 19900 | 19950 | 19970 | 19880 | 280 |
| 392 | 20240905 | 145000 | 5072078790 | 19970 | 19970 | 19970 | 19950 | 49 |
| 393 | 20240905 | 144900 | 5071100590 | 19970 | 19900 | 20000 | 19900 | 57 |
| 394 | 20240905 | 144800 | 5069962010 | 20000 | 19950 | 20000 | 19890 | 111 |
| 395 | 20240905 | 144700 | 5067748470 | 19950 | 19950 | 20000 | 19950 | 95 |
| 396 | 20240905 | 144600 | 5065853020 | 19950 | 19950 | 20000 | 19950 | 398 |
| 397 | 20240905 | 144500 | 5057909190 | 19950 | 19950 | 19950 | 19950 | 10 |
| 398 | 20240905 | 144400 | 5057709690 | 19950 | 19900 | 19950 | 19820 | 273 |
| 399 | 20240905 | 144300 | 5052287190 | 19900 | 19890 | 20000 | 19820 | 431 |
| 400 | 20240905 | 144200 | 5043704220 | 19900 | 19770 | 19900 | 19770 | 252 |
| 401 | 20240905 | 144100 | 5038714150 | 19800 | 19880 | 19900 | 19800 | 230 |
| 402 | 20240905 | 144000 | 5034148570 | 19800 | 19980 | 19980 | 19800 | 991 |
| 403 | 20240905 | 143900 | 5014445810 | 19980 | 19930 | 20050 | 19910 | 852 |
| 404 | 20240905 | 143800 | 4997426750 | 19910 | 19900 | 19920 | 19900 | 883 |
| 405 | 20240905 | 143700 | 4979847360 | 19910 | 19900 | 19910 | 19880 | 1047 |
| 406 | 20240905 | 143600 | 4959013450 | 19910 | 19900 | 19910 | 19880 | 227 |
| 407 | 20240905 | 143500 | 4954496740 | 19900 | 19870 | 19900 | 19800 | 333 |
| 408 | 20240905 | 143400 | 4947874650 | 19870 | 19750 | 19870 | 19750 | 1733 |
| 409 | 20240905 | 143300 | 4913554440 | 19740 | 19680 | 19740 | 19680 | 311 |
| 410 | 20240905 | 143200 | 4907417180 | 19670 | 19700 | 19700 | 19670 | 62 |
| 411 | 20240905 | 143100 | 4906195960 | 19660 | 19700 | 19700 | 19660 | 26 |
| 412 | 20240905 | 143000 | 4905684000 | 19660 | 19700 | 19700 | 19660 | 44 |
| 413 | 20240905 | 142900 | 4904818820 | 19650 | 19690 | 19690 | 19650 | 103 |
| 414 | 20240905 | 142800 | 4902792790 | 19650 | 19620 | 19650 | 19620 | 47 |
| 415 | 20240905 | 142700 | 4901869610 | 19630 | 19660 | 19660 | 19630 | 117 |
| 416 | 20240905 | 142600 | 4899570830 | 19660 | 19620 | 19660 | 19620 | 260 |
| 417 | 20240905 | 142500 | 4894469030 | 19610 | 19610 | 19610 | 19610 | 138 |
| 418 | 20240905 | 142400 | 4891762850 | 19610 | 19650 | 19660 | 19610 | 101 |
| 419 | 20240905 | 142300 | 4889780570 | 19650 | 19670 | 19670 | 19650 | 205 |
| 420 | 20240905 | 142200 | 4885749870 | 19690 | 19770 | 19770 | 19670 | 178 |
| 421 | 20240905 | 142100 | 4882238180 | 19660 | 19690 | 19690 | 19660 | 304 |
| 422 | 20240905 | 142000 | 4876257120 | 19780 | 19770 | 19780 | 19690 | 84 |
| 423 | 20240905 | 141900 | 4874598030 | 19670 | 19710 | 19780 | 19670 | 1331 |
| 424 | 20240905 | 141800 | 4848359440 | 19710 | 19710 | 19790 | 19700 | 355 |
| 425 | 20240905 | 141700 | 4841357090 | 19710 | 19790 | 19790 | 19700 | 237 |
| 426 | 20240905 | 141600 | 4836679030 | 19790 | 19780 | 19790 | 19780 | 260 |
| 427 | 20240905 | 141500 | 4831535670 | 19700 | 19740 | 19790 | 19660 | 1120 |
| 428 | 20240905 | 141400 | 4809411890 | 19740 | 19590 | 19740 | 19590 | 599 |
| 429 | 20240905 | 141300 | 4797654370 | 19590 | 19430 | 19600 | 19430 | 1028 |
| 430 | 20240905 | 141200 | 4777556950 | 19400 | 19320 | 19400 | 19300 | 1061 |
| 431 | 20240905 | 141100 | 4757004540 | 19310 | 19340 | 19360 | 19310 | 186 |
| 432 | 20240905 | 141000 | 4753405990 | 19220 | 19290 | 19340 | 19220 | 180 |
| 433 | 20240905 | 140900 | 4749941870 | 19340 | 19270 | 19340 | 19270 | 173 |
| 434 | 20240905 | 140800 | 4746601490 | 19270 | 19210 | 19270 | 19190 | 605 |
| 435 | 20240905 | 140700 | 4734987820 | 19200 | 19220 | 19230 | 19200 | 75 |
| 436 | 20240905 | 140600 | 4733547140 | 19220 | 19230 | 19270 | 19200 | 493 |
| 437 | 20240905 | 140500 | 4724071210 | 19230 | 19210 | 19230 | 19200 | 39 |
| 438 | 20240905 | 140400 | 4723322170 | 19280 | 19160 | 19280 | 19150 | 1768 |
| 439 | 20240905 | 140300 | 4689322570 | 19160 | 19340 | 19340 | 19150 | 918 |
| 440 | 20240905 | 140200 | 4671684310 | 19340 | 19380 | 19380 | 19250 | 528 |
| 441 | 20240905 | 140100 | 4661511330 | 19390 | 19160 | 19490 | 19160 | 590 |
| 442 | 20240905 | 140000 | 4650109080 | 19170 | 19400 | 19400 | 19120 | 4417 |
| 443 | 20240905 | 135900 | 4565112070 | 19450 | 19570 | 19590 | 19400 | 3489 |
| 444 | 20240905 | 135800 | 4497088470 | 19560 | 19560 | 19600 | 19560 | 362 |
| 445 | 20240905 | 135700 | 4490004770 | 19560 | 19700 | 19700 | 19560 | 827 |
| 446 | 20240905 | 135600 | 4473789040 | 19630 | 19600 | 19700 | 19600 | 725 |
| 447 | 20240905 | 135500 | 4459558810 | 19600 | 19830 | 19830 | 19600 | 3014 |
| 448 | 20240905 | 135400 | 4400067090 | 19850 | 19870 | 19870 | 19840 | 595 |
| 449 | 20240905 | 135300 | 4388254510 | 19940 | 19900 | 19940 | 19870 | 94 |
| 450 | 20240905 | 135200 | 4386381120 | 19900 | 19860 | 20000 | 19860 | 573 |
| 451 | 20240905 | 135100 | 4374981290 | 19870 | 19890 | 19890 | 19860 | 157 |
| 452 | 20240905 | 135000 | 4371861110 | 19910 | 19790 | 19930 | 19790 | 2877 |
| 453 | 20240905 | 134900 | 4314889680 | 19800 | 19790 | 19800 | 19790 | 4503 |
| 454 | 20240905 | 134800 | 4225733650 | 19790 | 19800 | 19800 | 19780 | 4039 |
| 455 | 20240905 | 134700 | 4145776690 | 19790 | 19790 | 19800 | 19760 | 3421 |
| 456 | 20240905 | 134600 | 4078054630 | 19790 | 20200 | 20200 | 19700 | 13707 |
| 457 | 20240905 | 134500 | 3805137850 | 20300 | 20200 | 20300 | 20200 | 714 |
| 458 | 20240905 | 134400 | 3790649050 | 20200 | 20200 | 20200 | 20200 | 6 |
| 459 | 20240905 | 134300 | 3790527850 | 20200 | 20150 | 20200 | 20150 | 371 |
| 460 | 20240905 | 134200 | 3783051450 | 20150 | 20150 | 20200 | 20150 | 718 |
| 461 | 20240905 | 134100 | 3768583450 | 20150 | 20200 | 20200 | 20150 | 259 |
| 462 | 20240905 | 134000 | 3763354050 | 20150 | 20200 | 20200 | 20150 | 30 |
| 463 | 20240905 | 133900 | 3762749500 | 20150 | 20150 | 20150 | 20150 | 4 |
| 464 | 20240905 | 133800 | 3762668900 | 20150 | 20250 | 20300 | 20150 | 1971 |
| 465 | 20240905 | 133700 | 3722836300 | 20250 | 20400 | 20400 | 20250 | 469 |
| 466 | 20240905 | 133600 | 3713316300 | 20400 | 20350 | 20450 | 20300 | 214 |
| 467 | 20240905 | 133500 | 3708964400 | 20350 | 20350 | 20350 | 20350 | 100 |
| 468 | 20240905 | 133400 | 3706929400 | 20350 | 20350 | 20350 | 20350 | 80 |
| 469 | 20240905 | 133300 | 3705301400 | 20350 | 20400 | 20600 | 20350 | 698 |
| 470 | 20240905 | 133200 | 3691026750 | 20600 | 20400 | 20600 | 20350 | 181 |
| 471 | 20240905 | 133100 | 3687337500 | 20400 | 20550 | 20650 | 20400 | 554 |
| 472 | 20240905 | 133000 | 3675941700 | 20600 | 20350 | 20600 | 20350 | 541 |
| 473 | 20240905 | 132900 | 3664855250 | 20350 | 20400 | 20400 | 20350 | 28 |
| 474 | 20240905 | 132800 | 3664284950 | 20350 | 20500 | 20500 | 20350 | 122 |
| 475 | 20240905 | 132700 | 3661797250 | 20550 | 20400 | 20550 | 20400 | 264 |
| 476 | 20240905 | 132600 | 3656411500 | 20400 | 20400 | 20400 | 20400 | 15 |
| 477 | 20240905 | 132500 | 3656105500 | 20400 | 20600 | 20600 | 20400 | 5 |
| 478 | 20240905 | 132400 | 3656002900 | 20650 | 20350 | 20650 | 20350 | 506 |
| 479 | 20240905 | 132300 | 3645599100 | 20350 | 20350 | 20350 | 20350 | 1 |
| 480 | 20240905 | 132200 | 3645578750 | 20300 | 20350 | 20450 | 20300 | 114 |
| 481 | 20240905 | 132100 | 3643259250 | 20350 | 20450 | 20450 | 20350 | 418 |
| 482 | 20240905 | 132000 | 3634720400 | 20500 | 20450 | 20550 | 20450 | 11 |
| 483 | 20240905 | 131900 | 3634494900 | 20550 | 20550 | 20550 | 20450 | 287 |
| 484 | 20240905 | 131800 | 3628611200 | 20550 | 20550 | 20600 | 20500 | 258 |
| 485 | 20240905 | 131700 | 3623313350 | 20550 | 20600 | 20650 | 20550 | 333 |
| 486 | 20240905 | 131600 | 3616453550 | 20600 | 20600 | 20600 | 20500 | 338 |
| 487 | 20240905 | 131500 | 3609496350 | 20600 | 20500 | 20600 | 20500 | 745 |
| 488 | 20240905 | 131400 | 3594217750 | 20500 | 20450 | 20500 | 20400 | 392 |
| 489 | 20240905 | 131300 | 3586209650 | 20450 | 20450 | 20450 | 20450 | 155 |
| 490 | 20240905 | 131200 | 3583039900 | 20450 | 20450 | 20450 | 20400 | 137 |
| 491 | 20240905 | 131100 | 3580238950 | 20450 | 20450 | 20450 | 20450 | 83 |
| 492 | 20240905 | 131000 | 3578541600 | 20400 | 20450 | 20450 | 20350 | 272 |
| 493 | 20240905 | 130900 | 3572989300 | 20400 | 20400 | 20400 | 20400 | 362 |
| 494 | 20240905 | 130800 | 3565604500 | 20350 | 20400 | 20400 | 20350 | 106 |
| 495 | 20240905 | 130700 | 3563446800 | 20400 | 20400 | 20400 | 20400 | 47 |
| 496 | 20240905 | 130600 | 3562488000 | 20400 | 20250 | 20400 | 20200 | 1019 |
| 497 | 20240905 | 130500 | 3541774200 | 20300 | 20300 | 20300 | 20250 | 87 |
| 498 | 20240905 | 130400 | 3540009600 | 20300 | 20250 | 20300 | 20200 | 349 |
| 499 | 20240905 | 130300 | 3532955100 | 20300 | 20300 | 20300 | 20200 | 86 |
| 500 | 20240905 | 130200 | 3531217300 | 20200 | 20250 | 20300 | 20200 | 514 |
| 501 | 20240905 | 130100 | 3520812950 | 20250 | 20250 | 20250 | 20250 | 60 |
| 502 | 20240905 | 130000 | 3519597950 | 20300 | 20200 | 20300 | 20200 | 255 |
| 503 | 20240905 | 125900 | 3514446850 | 20150 | 20250 | 20250 | 20150 | 314 |
| 504 | 20240905 | 125800 | 3508095350 | 20250 | 20250 | 20250 | 20250 | 105 |
| 505 | 20240905 | 125700 | 3505969100 | 20200 | 20150 | 20200 | 20150 | 742 |
| 506 | 20240905 | 125600 | 3490991700 | 20150 | 20050 | 20150 | 20000 | 255 |
| 507 | 20240905 | 125500 | 3485879100 | 20000 | 20050 | 20050 | 20000 | 486 |
| 508 | 20240905 | 125400 | 3476138300 | 20050 | 20150 | 20150 | 20050 | 304 |
| 509 | 20240905 | 125300 | 3470033000 | 20150 | 20050 | 20150 | 20050 | 517 |
| 510 | 20240905 | 125200 | 3459645750 | 20100 | 20050 | 20100 | 20050 | 502 |
| 511 | 20240905 | 125100 | 3449565650 | 20050 | 20150 | 20150 | 20050 | 481 |
| 512 | 20240905 | 125000 | 3439907200 | 20150 | 20250 | 20250 | 20100 | 626 |
| 513 | 20240905 | 124900 | 3427271950 | 20250 | 20200 | 20250 | 20200 | 32 |
| 514 | 20240905 | 124800 | 3426624200 | 20150 | 20150 | 20150 | 20150 | 2 |
| 515 | 20240905 | 124700 | 3426583900 | 20150 | 20250 | 20250 | 20150 | 29 |
| 516 | 20240905 | 124600 | 3425999050 | 20250 | 20250 | 20250 | 20250 | 100 |
| 517 | 20240905 | 124500 | 3423974050 | 20150 | 20100 | 20250 | 20100 | 140 |
| 518 | 20240905 | 124400 | 3421148150 | 20100 | 20200 | 20250 | 20050 | 1636 |
| 519 | 20240905 | 124300 | 3388276600 | 20100 | 20200 | 20200 | 20100 | 145 |
| 520 | 20240905 | 124200 | 3385360750 | 20100 | 20150 | 20250 | 20100 | 1044 |
| 521 | 20240905 | 124100 | 3364308250 | 20150 | 20100 | 20150 | 20100 | 56 |
| 522 | 20240905 | 124000 | 3363181350 | 20100 | 20100 | 20100 | 20100 | 112 |
| 523 | 20240905 | 123900 | 3360930150 | 20100 | 20100 | 20150 | 20050 | 654 |
| 524 | 20240905 | 123800 | 3347785450 | 20100 | 20200 | 20200 | 20100 | 200 |
| 525 | 20240905 | 123700 | 3343763700 | 20150 | 20150 | 20200 | 20150 | 11 |
| 526 | 20240905 | 123600 | 3343541800 | 20100 | 20000 | 20150 | 20000 | 246 |
| 527 | 20240905 | 123500 | 3338592950 | 20050 | 20200 | 20200 | 20000 | 2155 |
| 528 | 20240905 | 123400 | 3295466550 | 20200 | 20150 | 20200 | 20000 | 681 |
| 529 | 20240905 | 123300 | 3281776450 | 20150 | 20200 | 20200 | 20000 | 1769 |
| 530 | 20240905 | 123200 | 3246232450 | 20200 | 20200 | 20200 | 20150 | 225 |
| 531 | 20240905 | 123100 | 3241687550 | 20200 | 20250 | 20250 | 20200 | 109 |
| 532 | 20240905 | 123000 | 3239485700 | 20200 | 20200 | 20250 | 20150 | 346 |
| 533 | 20240905 | 122900 | 3232496350 | 20200 | 20350 | 20350 | 20050 | 1829 |
| 534 | 20240905 | 122800 | 3195567550 | 20300 | 20300 | 20400 | 20300 | 426 |
| 535 | 20240905 | 122700 | 3186919650 | 20250 | 20600 | 20600 | 20050 | 10605 |
| 536 | 20240905 | 122600 | 2972925750 | 20450 | 20500 | 20600 | 20450 | 525 |
| 537 | 20240905 | 122500 | 2962163700 | 20600 | 20600 | 20600 | 20600 | 7 |
| 538 | 20240905 | 122400 | 2962019500 | 20600 | 20550 | 20600 | 20500 | 409 |
| 539 | 20240905 | 122300 | 2953633800 | 20550 | 20550 | 20550 | 20500 | 860 |
| 540 | 20240905 | 122200 | 2936000500 | 20500 | 20600 | 20600 | 20500 | 1155 |
| 541 | 20240905 | 122100 | 2912286400 | 20600 | 20650 | 20650 | 20600 | 85 |
| 542 | 20240905 | 122000 | 2910534900 | 20650 | 20600 | 20650 | 20600 | 137 |
| 543 | 20240905 | 121900 | 2907710050 | 20600 | 20650 | 20650 | 20600 | 597 |
| 544 | 20240905 | 121800 | 2895382750 | 20650 | 20650 | 20650 | 20650 | 189 |
| 545 | 20240905 | 121700 | 2891479900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 546 | 20240905 | 121600 | 2891479900 | 20650 | 20600 | 20650 | 20550 | 299 |
| 547 | 20240905 | 121500 | 2885308600 | 20550 | 20700 | 20700 | 20550 | 1262 |
| 548 | 20240905 | 121400 | 2859310300 | 20800 | 20800 | 20800 | 20750 | 882 |
| 549 | 20240905 | 121300 | 2841007200 | 20750 | 20800 | 20800 | 20750 | 216 |
| 550 | 20240905 | 121200 | 2836525100 | 20800 | 20800 | 20800 | 20800 | 30 |
| 551 | 20240905 | 121100 | 2835901100 | 20800 | 20800 | 20800 | 20800 | 307 |
| 552 | 20240905 | 121000 | 2829515500 | 20800 | 20900 | 20950 | 20800 | 1527 |
| 553 | 20240905 | 120900 | 2797622900 | 20900 | 21000 | 21050 | 20900 | 1199 |
| 554 | 20240905 | 120800 | 2772474200 | 21050 | 21050 | 21050 | 21050 | 367 |
| 555 | 20240905 | 120700 | 2764748850 | 21050 | 21000 | 21050 | 21000 | 36 |
| 556 | 20240905 | 120600 | 2763992300 | 21000 | 21100 | 21100 | 21000 | 150 |
| 557 | 20240905 | 120500 | 2760836350 | 21050 | 20950 | 21050 | 20900 | 25 |
| 558 | 20240905 | 120400 | 2760313050 | 21000 | 20950 | 21050 | 20900 | 56 |
| 559 | 20240905 | 120300 | 2759136200 | 20900 | 20950 | 20950 | 20900 | 771 |
| 560 | 20240905 | 120200 | 2742984100 | 21000 | 21100 | 21100 | 21000 | 60 |
| 561 | 20240905 | 120100 | 2741719400 | 20950 | 20950 | 20950 | 20950 | 224 |
| 562 | 20240905 | 120000 | 2737026600 | 20950 | 21050 | 21100 | 20950 | 293 |
| 563 | 20240905 | 115900 | 2730869800 | 21000 | 21000 | 21000 | 21000 | 326 |
| 564 | 20240905 | 115800 | 2724023800 | 20950 | 20950 | 21000 | 20900 | 321 |
| 565 | 20240905 | 115700 | 2717287950 | 20950 | 21000 | 21000 | 20950 | 55 |
| 566 | 20240905 | 115600 | 2716135100 | 21000 | 20900 | 21000 | 20900 | 156 |
| 567 | 20240905 | 115500 | 2712868400 | 20900 | 20900 | 20900 | 20900 | 79 |
| 568 | 20240905 | 115400 | 2711217300 | 20900 | 20950 | 20950 | 20850 | 570 |
| 569 | 20240905 | 115300 | 2699303950 | 20900 | 20950 | 20950 | 20900 | 50 |
| 570 | 20240905 | 115200 | 2698258700 | 21000 | 21000 | 21000 | 20950 | 26 |
| 571 | 20240905 | 115100 | 2697713750 | 21000 | 21000 | 21000 | 21000 | 29 |
| 572 | 20240905 | 115000 | 2697104750 | 20950 | 20900 | 20950 | 20900 | 48 |
| 573 | 20240905 | 114900 | 2696099650 | 20950 | 21000 | 21000 | 20900 | 246 |
| 574 | 20240905 | 114800 | 2690953400 | 21000 | 20950 | 21000 | 20950 | 241 |
| 575 | 20240905 | 114700 | 2685904400 | 20850 | 20800 | 20950 | 20750 | 175 |
| 576 | 20240905 | 114600 | 2682255700 | 20750 | 20950 | 20950 | 20750 | 511 |
| 577 | 20240905 | 114500 | 2671614050 | 20950 | 20850 | 21000 | 20850 | 30 |
| 578 | 20240905 | 114400 | 2670984250 | 20850 | 20800 | 20900 | 20800 | 151 |
| 579 | 20240905 | 114300 | 2667835050 | 20850 | 20900 | 20900 | 20850 | 225 |
| 580 | 20240905 | 114200 | 2663143700 | 20850 | 20950 | 21000 | 20850 | 1233 |
| 581 | 20240905 | 114100 | 2637280300 | 20900 | 21000 | 21050 | 20900 | 769 |
| 582 | 20240905 | 114000 | 2621156600 | 21050 | 21050 | 21050 | 21050 | 194 |
| 583 | 20240905 | 113900 | 2617072900 | 21050 | 20900 | 21050 | 20900 | 1554 |
| 584 | 20240905 | 113800 | 2584471650 | 20950 | 20950 | 20950 | 20900 | 397 |
| 585 | 20240905 | 113700 | 2576163150 | 21000 | 20850 | 21000 | 20850 | 636 |
| 586 | 20240905 | 113600 | 2562857500 | 20850 | 20750 | 20850 | 20700 | 358 |
| 587 | 20240905 | 113500 | 2555421350 | 20750 | 20750 | 20750 | 20750 | 117 |
| 588 | 20240905 | 113400 | 2552993600 | 20750 | 20750 | 20850 | 20750 | 240 |
| 589 | 20240905 | 113300 | 2548011700 | 20800 | 20950 | 20950 | 20700 | 1823 |
| 590 | 20240905 | 113200 | 2510030300 | 20900 | 20700 | 20900 | 20700 | 950 |
| 591 | 20240905 | 113100 | 2490282800 | 20700 | 20500 | 20700 | 20500 | 914 |
| 592 | 20240905 | 113000 | 2471451700 | 20550 | 20500 | 20550 | 20400 | 837 |
| 593 | 20240905 | 112900 | 2454309700 | 20500 | 20400 | 20500 | 20400 | 1022 |
| 594 | 20240905 | 112800 | 2433397850 | 20450 | 20400 | 20550 | 20400 | 388 |
| 595 | 20240905 | 112700 | 2425454100 | 20550 | 20500 | 20550 | 20400 | 866 |
| 596 | 20240905 | 112600 | 2407740100 | 20500 | 20550 | 20550 | 20450 | 1065 |
| 597 | 20240905 | 112500 | 2385907650 | 20550 | 20500 | 20550 | 20500 | 303 |
| 598 | 20240905 | 112400 | 2379692800 | 20550 | 20550 | 20550 | 20500 | 548 |
| 599 | 20240905 | 112300 | 2368452050 | 20500 | 20850 | 20850 | 20500 | 1103 |
| 600 | 20240905 | 112200 | 2345751400 | 20850 | 20550 | 20850 | 20550 | 886 |
| 601 | 20240905 | 112100 | 2327466450 | 20600 | 20500 | 20650 | 20100 | 3483 |
| 602 | 20240905 | 112000 | 2256577850 | 20500 | 20550 | 20600 | 20400 | 1518 |
| 603 | 20240905 | 111900 | 2225455900 | 20500 | 20700 | 20800 | 20500 | 2181 |
| 604 | 20240905 | 111800 | 2180454000 | 20700 | 20850 | 20850 | 20600 | 1641 |
| 605 | 20240905 | 111700 | 2146448900 | 20900 | 20800 | 21000 | 20800 | 335 |
| 606 | 20240905 | 111600 | 2139456000 | 20800 | 20750 | 20850 | 20700 | 1118 |
| 607 | 20240905 | 111500 | 2116225650 | 20750 | 21000 | 21100 | 20750 | 2249 |
| 608 | 20240905 | 111400 | 2069112750 | 21000 | 21200 | 21200 | 21000 | 1606 |
| 609 | 20240905 | 111300 | 2035303800 | 21200 | 21000 | 21200 | 21000 | 674 |
| 610 | 20240905 | 111200 | 2021089100 | 21050 | 20950 | 21200 | 20950 | 595 |
| 611 | 20240905 | 111100 | 2008555550 | 20900 | 20850 | 20950 | 20850 | 613 |
| 612 | 20240905 | 111000 | 1995760600 | 20850 | 20800 | 20900 | 20700 | 3994 |
| 613 | 20240905 | 110900 | 1912657850 | 20650 | 20900 | 21000 | 20350 | 3643 |
| 614 | 20240905 | 110800 | 1837014600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 615 | 20240905 | 110700 | 1837014600 | 21050 | 21150 | 21250 | 21050 | 1060 |
| 616 | 20240905 | 110600 | 1814663550 | 21250 | 21050 | 21250 | 21050 | 744 |
| 617 | 20240905 | 110500 | 1798924000 | 21200 | 21100 | 21200 | 21050 | 2283 |
| 618 | 20240905 | 110400 | 1750826600 | 21100 | 21150 | 21300 | 21100 | 1368 |
| 619 | 20240905 | 110300 | 1721889250 | 21150 | 21350 | 21350 | 21150 | 2355 |
| 620 | 20240905 | 110200 | 1671945000 | 21350 | 21400 | 21450 | 21350 | 696 |
| 621 | 20240905 | 110100 | 1657059900 | 21450 | 21350 | 21500 | 21300 | 805 |
| 622 | 20240905 | 110000 | 1639850950 | 21300 | 21300 | 21500 | 21250 | 1421 |
| 623 | 20240905 | 105900 | 1609533200 | 21350 | 21500 | 21550 | 21250 | 2269 |
| 624 | 20240905 | 105800 | 1560971300 | 21500 | 21800 | 21800 | 21500 | 2026 |
| 625 | 20240905 | 105700 | 1517283600 | 21850 | 21750 | 21850 | 21750 | 1598 |
| 626 | 20240905 | 105600 | 1482440050 | 21700 | 21700 | 21700 | 21600 | 574 |
| 627 | 20240905 | 105500 | 1470008900 | 21700 | 21900 | 21900 | 21600 | 2825 |
| 628 | 20240905 | 105400 | 1408561750 | 22050 | 21800 | 22100 | 21800 | 898 |
| 629 | 20240905 | 105300 | 1388923850 | 21750 | 21900 | 22000 | 21750 | 1737 |
| 630 | 20240905 | 105200 | 1351021900 | 21900 | 22100 | 22100 | 21850 | 2008 |
| 631 | 20240905 | 105100 | 1306873500 | 22050 | 22250 | 22350 | 22050 | 1377 |
| 632 | 20240905 | 105000 | 1276412100 | 22200 | 22250 | 22450 | 22200 | 451 |
| 633 | 20240905 | 104900 | 1266318150 | 22250 | 22450 | 22500 | 22200 | 379 |
| 634 | 20240905 | 104800 | 1257880250 | 22450 | 22500 | 22500 | 22450 | 62 |
| 635 | 20240905 | 104700 | 1256485750 | 22500 | 22550 | 22550 | 22450 | 10 |
| 636 | 20240905 | 104600 | 1256260650 | 22600 | 22150 | 22700 | 22100 | 2347 |
| 637 | 20240905 | 104500 | 1203638900 | 22200 | 22300 | 22300 | 22200 | 1126 |
| 638 | 20240905 | 104400 | 1178602000 | 22300 | 22250 | 22300 | 22250 | 486 |
| 639 | 20240905 | 104300 | 1167782850 | 22250 | 22350 | 22350 | 22250 | 403 |
| 640 | 20240905 | 104200 | 1158793850 | 22400 | 22350 | 22400 | 22350 | 326 |
| 641 | 20240905 | 104100 | 1151507700 | 22400 | 22450 | 22450 | 22350 | 279 |
| 642 | 20240905 | 104000 | 1145261000 | 22450 | 22450 | 22450 | 22450 | 69 |
| 643 | 20240905 | 103900 | 1143711950 | 22450 | 22450 | 22450 | 22450 | 119 |
| 644 | 20240905 | 103800 | 1141040400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 645 | 20240905 | 103700 | 1141040400 | 22500 | 22500 | 22500 | 22500 | 10 |
| 646 | 20240905 | 103600 | 1140815400 | 22500 | 22450 | 22500 | 22450 | 57 |
| 647 | 20240905 | 103500 | 1139533200 | 22450 | 22450 | 22450 | 22450 | 288 |
| 648 | 20240905 | 103400 | 1133067600 | 22550 | 22550 | 22550 | 22550 | 2 |
| 649 | 20240905 | 103300 | 1133022500 | 22450 | 22500 | 22550 | 22450 | 105 |
| 650 | 20240905 | 103200 | 1130660150 | 22550 | 22550 | 22550 | 22550 | 100 |
| 651 | 20240905 | 103100 | 1128405150 | 22550 | 22600 | 22600 | 22500 | 54 |
| 652 | 20240905 | 103000 | 1127189850 | 22500 | 22550 | 22600 | 22500 | 143 |
| 653 | 20240905 | 102900 | 1123970000 | 22700 | 22700 | 22700 | 22600 | 321 |
| 654 | 20240905 | 102800 | 1116694500 | 22700 | 22500 | 22700 | 22500 | 246 |
| 655 | 20240905 | 102700 | 1111141800 | 22550 | 22500 | 22550 | 22500 | 281 |
| 656 | 20240905 | 102600 | 1104814200 | 22500 | 22450 | 22500 | 22450 | 196 |
| 657 | 20240905 | 102500 | 1100413950 | 22450 | 22350 | 22450 | 22350 | 117 |
| 658 | 20240905 | 102400 | 1097798500 | 22350 | 22400 | 22450 | 22350 | 278 |
| 659 | 20240905 | 102300 | 1091563550 | 22450 | 22400 | 22450 | 22400 | 24 |
| 660 | 20240905 | 102200 | 1091025700 | 22450 | 22350 | 22450 | 22350 | 8 |
| 661 | 20240905 | 102100 | 1090846600 | 22350 | 22350 | 22350 | 22350 | 104 |
| 662 | 20240905 | 102000 | 1088522200 | 22350 | 22250 | 22350 | 22250 | 936 |
| 663 | 20240905 | 101900 | 1067691050 | 22350 | 22350 | 22350 | 22250 | 524 |
| 664 | 20240905 | 101800 | 1056006850 | 22300 | 22400 | 22500 | 22300 | 730 |
| 665 | 20240905 | 101700 | 1039667350 | 22450 | 22500 | 22500 | 22450 | 224 |
| 666 | 20240905 | 101600 | 1034638250 | 22450 | 22450 | 22450 | 22400 | 32 |
| 667 | 20240905 | 101500 | 1033921050 | 22450 | 22450 | 22500 | 22400 | 259 |
| 668 | 20240905 | 101400 | 1028103150 | 22400 | 22450 | 22500 | 22400 | 502 |
| 669 | 20240905 | 101300 | 1016856200 | 22400 | 22550 | 22550 | 22400 | 229 |
| 670 | 20240905 | 101200 | 1011725700 | 22450 | 22500 | 22500 | 22450 | 275 |
| 671 | 20240905 | 101100 | 1005551900 | 22500 | 22550 | 22550 | 22450 | 579 |
| 672 | 20240905 | 101000 | 992547650 | 22550 | 22500 | 22550 | 22450 | 70 |
| 673 | 20240905 | 100900 | 990973400 | 22650 | 22600 | 22650 | 22500 | 1278 |
| 674 | 20240905 | 100800 | 962188000 | 22600 | 22550 | 22600 | 22500 | 248 |
| 675 | 20240905 | 100700 | 956602900 | 22550 | 22550 | 22600 | 22550 | 257 |
| 676 | 20240905 | 100600 | 950806100 | 22550 | 22600 | 22600 | 22550 | 248 |
| 677 | 20240905 | 100500 | 945209750 | 22600 | 22650 | 22650 | 22600 | 104 |
| 678 | 20240905 | 100400 | 942854250 | 22650 | 22650 | 22650 | 22600 | 416 |
| 679 | 20240905 | 100300 | 933432450 | 22650 | 22650 | 22650 | 22650 | 5 |
| 680 | 20240905 | 100200 | 933319200 | 22650 | 22650 | 22650 | 22600 | 861 |
| 681 | 20240905 | 100100 | 913828450 | 22650 | 22650 | 22650 | 22500 | 138 |
| 682 | 20240905 | 100000 | 910717850 | 22650 | 22500 | 22750 | 22500 | 393 |
| 683 | 20240905 | 095900 | 901858050 | 22500 | 22450 | 22500 | 22400 | 833 |
| 684 | 20240905 | 095800 | 883174200 | 22400 | 22550 | 22550 | 22400 | 1042 |
| 685 | 20240905 | 095700 | 859759600 | 22600 | 22600 | 22600 | 22500 | 3554 |
| 686 | 20240905 | 095600 | 779686850 | 22600 | 22700 | 22750 | 22600 | 699 |
| 687 | 20240905 | 095500 | 763876150 | 22650 | 22700 | 22750 | 22650 | 1361 |
| 688 | 20240905 | 095400 | 733001100 | 22750 | 22750 | 22800 | 22750 | 202 |
| 689 | 20240905 | 095300 | 728405300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 690 | 20240905 | 095200 | 728405300 | 22750 | 22700 | 22750 | 22700 | 439 |
| 691 | 20240905 | 095100 | 718438050 | 22700 | 22750 | 22750 | 22700 | 109 |
| 692 | 20240905 | 095000 | 715962900 | 22750 | 22800 | 22850 | 22750 | 124 |
| 693 | 20240905 | 094900 | 713140550 | 22800 | 22800 | 22850 | 22750 | 40 |
| 694 | 20240905 | 094800 | 712228750 | 22800 | 22750 | 22850 | 22750 | 190 |
| 695 | 20240905 | 094700 | 707901800 | 22750 | 22850 | 22850 | 22750 | 13 |
| 696 | 20240905 | 094600 | 707605950 | 22750 | 22850 | 22850 | 22750 | 19 |
| 697 | 20240905 | 094500 | 707173600 | 22700 | 22800 | 22900 | 22700 | 566 |
| 698 | 20240905 | 094400 | 694301250 | 22800 | 22850 | 22900 | 22800 | 169 |
| 699 | 20240905 | 094300 | 690436250 | 22850 | 22800 | 22850 | 22800 | 75 |
| 700 | 20240905 | 094200 | 688723000 | 22800 | 22800 | 22850 | 22800 | 149 |
| 701 | 20240905 | 094100 | 685320800 | 22800 | 22850 | 22850 | 22800 | 77 |
| 702 | 20240905 | 094000 | 683564700 | 22900 | 22850 | 22900 | 22800 | 98 |
| 703 | 20240905 | 093900 | 681323050 | 22800 | 22800 | 22850 | 22800 | 271 |
| 704 | 20240905 | 093800 | 675144200 | 22850 | 22800 | 22850 | 22800 | 143 |
| 705 | 20240905 | 093700 | 671883700 | 22900 | 22800 | 22900 | 22800 | 69 |
| 706 | 20240905 | 093600 | 670304700 | 22750 | 22850 | 22900 | 22750 | 734 |
| 707 | 20240905 | 093500 | 653571400 | 22800 | 22850 | 22850 | 22800 | 369 |
| 708 | 20240905 | 093400 | 645143950 | 22900 | 23000 | 23000 | 22900 | 22 |
| 709 | 20240905 | 093300 | 644640050 | 22900 | 23000 | 23000 | 22900 | 281 |
| 710 | 20240905 | 093200 | 638199900 | 23000 | 23000 | 23000 | 22950 | 93 |
| 711 | 20240905 | 093100 | 636061550 | 23000 | 22900 | 23000 | 22900 | 100 |
| 712 | 20240905 | 093000 | 633771250 | 23000 | 22950 | 23000 | 22850 | 132 |
| 713 | 20240905 | 092900 | 630748400 | 22950 | 23050 | 23050 | 22950 | 143 |
| 714 | 20240905 | 092800 | 627452350 | 23100 | 22850 | 23100 | 22800 | 1082 |
| 715 | 20240905 | 092700 | 602567250 | 22900 | 22900 | 22950 | 22850 | 282 |
| 716 | 20240905 | 092600 | 596122900 | 22900 | 22900 | 22900 | 22900 | 189 |
| 717 | 20240905 | 092500 | 591794800 | 22900 | 22900 | 22950 | 22850 | 317 |
| 718 | 20240905 | 092400 | 584526450 | 22900 | 22850 | 22900 | 22850 | 256 |
| 719 | 20240905 | 092300 | 578670850 | 22800 | 22800 | 22800 | 22650 | 168 |
| 720 | 20240905 | 092200 | 574844950 | 22800 | 22700 | 22800 | 22650 | 274 |
| 721 | 20240905 | 092100 | 568624950 | 22700 | 22600 | 22700 | 22600 | 315 |
| 722 | 20240905 | 092000 | 561492900 | 22600 | 22700 | 22700 | 22600 | 1072 |
| 723 | 20240905 | 091900 | 537189050 | 22600 | 22600 | 22700 | 22550 | 377 |
| 724 | 20240905 | 091800 | 528671950 | 22600 | 22600 | 22750 | 22600 | 1010 |
| 725 | 20240905 | 091700 | 505840250 | 22600 | 22750 | 22800 | 22600 | 572 |
| 726 | 20240905 | 091600 | 492885750 | 22700 | 22700 | 22800 | 22600 | 905 |
| 727 | 20240905 | 091500 | 472359950 | 22700 | 22750 | 22750 | 22500 | 2125 |
| 728 | 20240905 | 091400 | 424328200 | 22750 | 22900 | 22900 | 22750 | 2860 |
| 729 | 20240905 | 091300 | 359136150 | 22900 | 22950 | 23000 | 22900 | 1512 |
| 730 | 20240905 | 091200 | 324472350 | 22950 | 23050 | 23050 | 22950 | 1515 |
| 731 | 20240905 | 091100 | 289627300 | 23100 | 23100 | 23100 | 23000 | 164 |
| 732 | 20240905 | 091000 | 285855050 | 23050 | 23000 | 23100 | 23000 | 325 |
| 733 | 20240905 | 090900 | 278364600 | 23000 | 23050 | 23100 | 23000 | 218 |
| 734 | 20240905 | 090800 | 273344350 | 23100 | 23000 | 23100 | 23000 | 528 |
| 735 | 20240905 | 090700 | 261178300 | 23000 | 23250 | 23250 | 22950 | 202 |
| 736 | 20240905 | 090600 | 256527600 | 23050 | 23150 | 23250 | 23050 | 180 |
| 737 | 20240905 | 090500 | 252360950 | 23150 | 23000 | 23150 | 22800 | 1998 |
| 738 | 20240905 | 090400 | 206616950 | 23100 | 23100 | 23150 | 23000 | 2417 |
| 739 | 20240905 | 090300 | 150972850 | 23150 | 23250 | 23300 | 23100 | 1224 |
| 740 | 20240905 | 090200 | 122599300 | 23250 | 23150 | 23500 | 23150 | 1205 |
| 741 | 20240905 | 090100 | 94659100 | 23200 | 23550 | 23550 | 23150 | 2286 |
| 742 | 20240905 | 090000 | 41218100 | 23550 | 23350 | 23550 | 23300 | 1764 |