36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 202500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 27008 |
| 3 | 20240829 | 202400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 4 | 20240829 | 202300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 5 | 20240829 | 202200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 6 | 20240829 | 202100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 7 | 20240829 | 202000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 8 | 20240829 | 201900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 9 | 20240829 | 201800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 10 | 20240829 | 201700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 11 | 20240829 | 201600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 12 | 20240829 | 201500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 13 | 20240829 | 201400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 14 | 20240829 | 201300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 15 | 20240829 | 201200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 16 | 20240829 | 201100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 17 | 20240829 | 201000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 18 | 20240829 | 200900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 19 | 20240829 | 200800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 20 | 20240829 | 200700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 21 | 20240829 | 200600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 22 | 20240829 | 200500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 23 | 20240829 | 200400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 24 | 20240829 | 200300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 25 | 20240829 | 200200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 26 | 20240829 | 200100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 27 | 20240829 | 200000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 28 | 20240829 | 195900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 29 | 20240829 | 195800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 30 | 20240829 | 195700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 31 | 20240829 | 195600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 32 | 20240829 | 195500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 27008 |
| 33 | 20240829 | 195400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 34 | 20240829 | 195300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 35 | 20240829 | 195200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 36 | 20240829 | 195100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 37 | 20240829 | 195000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 38 | 20240829 | 194900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 39 | 20240829 | 194800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 40 | 20240829 | 194700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 41 | 20240829 | 194600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 42 | 20240829 | 194500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 43 | 20240829 | 194400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 44 | 20240829 | 194300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 45 | 20240829 | 194200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 46 | 20240829 | 194100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 47 | 20240829 | 194000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 48 | 20240829 | 193900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 49 | 20240829 | 193800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 50 | 20240829 | 193700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 51 | 20240829 | 193600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 52 | 20240829 | 193500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 53 | 20240829 | 193400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 54 | 20240829 | 193300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 55 | 20240829 | 193200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 56 | 20240829 | 193100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 57 | 20240829 | 193000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 58 | 20240829 | 192900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 59 | 20240829 | 192800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 60 | 20240829 | 192700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 61 | 20240829 | 192600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 62 | 20240829 | 192500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 27008 |
| 63 | 20240829 | 192400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 64 | 20240829 | 192300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 65 | 20240829 | 192200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 66 | 20240829 | 192100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 67 | 20240829 | 192000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 68 | 20240829 | 191900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 69 | 20240829 | 191800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 70 | 20240829 | 191700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 71 | 20240829 | 191600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 72 | 20240829 | 191500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 73 | 20240829 | 191400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 74 | 20240829 | 191300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 75 | 20240829 | 191200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 76 | 20240829 | 191100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 77 | 20240829 | 191000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 78 | 20240829 | 190900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 79 | 20240829 | 190800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 80 | 20240829 | 190700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 81 | 20240829 | 190600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 82 | 20240829 | 190500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 83 | 20240829 | 190400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 84 | 20240829 | 190300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 85 | 20240829 | 190200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 86 | 20240829 | 190100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 87 | 20240829 | 190000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 88 | 20240829 | 185900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 89 | 20240829 | 185800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 90 | 20240829 | 185700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 91 | 20240829 | 185600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 92 | 20240829 | 185500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 27008 |
| 93 | 20240829 | 185400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 94 | 20240829 | 185300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 95 | 20240829 | 185200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 96 | 20240829 | 185100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 97 | 20240829 | 185000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 98 | 20240829 | 184900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 99 | 20240829 | 184800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 100 | 20240829 | 184700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 101 | 20240829 | 184600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 102 | 20240829 | 184500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 103 | 20240829 | 184400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 104 | 20240829 | 184300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 105 | 20240829 | 184200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 106 | 20240829 | 184100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 107 | 20240829 | 184000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 108 | 20240829 | 183900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 109 | 20240829 | 183800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 110 | 20240829 | 183700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 111 | 20240829 | 183600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 112 | 20240829 | 183500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 113 | 20240829 | 183400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 114 | 20240829 | 183300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 115 | 20240829 | 183200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 116 | 20240829 | 183100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 117 | 20240829 | 183000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 118 | 20240829 | 182900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 119 | 20240829 | 182800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 120 | 20240829 | 182700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 121 | 20240829 | 182600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 122 | 20240829 | 182500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 27008 |
| 123 | 20240829 | 182400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 124 | 20240829 | 182300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 125 | 20240829 | 182200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 126 | 20240829 | 182100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 127 | 20240829 | 182000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 128 | 20240829 | 181900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 129 | 20240829 | 181800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 130 | 20240829 | 181700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 131 | 20240829 | 181600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 132 | 20240829 | 181500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 133 | 20240829 | 181400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 134 | 20240829 | 181300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 135 | 20240829 | 181200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 136 | 20240829 | 181100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 137 | 20240829 | 181000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 138 | 20240829 | 180900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 139 | 20240829 | 180800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 140 | 20240829 | 180700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 141 | 20240829 | 180600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 142 | 20240829 | 180500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 143 | 20240829 | 180400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 144 | 20240829 | 180300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 145 | 20240829 | 180200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 146 | 20240829 | 180100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 147 | 20240829 | 180000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 148 | 20240829 | 175900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 149 | 20240829 | 175800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 150 | 20240829 | 175700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 151 | 20240829 | 175600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 152 | 20240829 | 175500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 27008 |
| 153 | 20240829 | 175400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 154 | 20240829 | 175300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 155 | 20240829 | 175200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 156 | 20240829 | 175100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 157 | 20240829 | 175000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 158 | 20240829 | 174900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 159 | 20240829 | 174800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 160 | 20240829 | 174700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 161 | 20240829 | 174600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 162 | 20240829 | 174500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 163 | 20240829 | 174400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 164 | 20240829 | 174300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 165 | 20240829 | 174200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 166 | 20240829 | 174100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 167 | 20240829 | 174000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 168 | 20240829 | 173900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 169 | 20240829 | 173800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 170 | 20240829 | 173700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 171 | 20240829 | 173600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 172 | 20240829 | 173500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 173 | 20240829 | 173400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 174 | 20240829 | 173300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 175 | 20240829 | 173200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 176 | 20240829 | 173100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 177 | 20240829 | 173000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 178 | 20240829 | 172900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 179 | 20240829 | 172800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 180 | 20240829 | 172700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 181 | 20240829 | 172600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 182 | 20240829 | 172500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 27008 |
| 183 | 20240829 | 172400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 184 | 20240829 | 172300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 185 | 20240829 | 172200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 186 | 20240829 | 172100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 187 | 20240829 | 172000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 188 | 20240829 | 171900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 189 | 20240829 | 171800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 190 | 20240829 | 171700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 191 | 20240829 | 171600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 192 | 20240829 | 171500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 193 | 20240829 | 171400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 194 | 20240829 | 171300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 195 | 20240829 | 171200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 196 | 20240829 | 171100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 197 | 20240829 | 171000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 198 | 20240829 | 170900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 199 | 20240829 | 170800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 200 | 20240829 | 170700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 201 | 20240829 | 170600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 202 | 20240829 | 170500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 203 | 20240829 | 170400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 204 | 20240829 | 170300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 205 | 20240829 | 170200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 206 | 20240829 | 170100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 207 | 20240829 | 170000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 208 | 20240829 | 165900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 209 | 20240829 | 165800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 210 | 20240829 | 165700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 211 | 20240829 | 165600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 212 | 20240829 | 165500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 27008 |
| 213 | 20240829 | 165400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 214 | 20240829 | 165300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 215 | 20240829 | 165200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 216 | 20240829 | 165100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 217 | 20240829 | 165000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 218 | 20240829 | 164900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 219 | 20240829 | 164800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 220 | 20240829 | 164700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 221 | 20240829 | 164600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 222 | 20240829 | 164500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 223 | 20240829 | 164400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 224 | 20240829 | 164300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 225 | 20240829 | 164200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 226 | 20240829 | 164100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 227 | 20240829 | 164000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 228 | 20240829 | 163900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 229 | 20240829 | 163800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 230 | 20240829 | 163700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 231 | 20240829 | 163600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 232 | 20240829 | 163500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 233 | 20240829 | 163400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 234 | 20240829 | 163300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 235 | 20240829 | 163200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 236 | 20240829 | 163100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 237 | 20240829 | 163000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 238 | 20240829 | 162900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 239 | 20240829 | 162800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 240 | 20240829 | 162700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 241 | 20240829 | 162600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 242 | 20240829 | 162500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 27008 |
| 243 | 20240829 | 162400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 244 | 20240829 | 162300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 245 | 20240829 | 162200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 246 | 20240829 | 162100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 247 | 20240829 | 162000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 248 | 20240829 | 161900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 249 | 20240829 | 161800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 250 | 20240829 | 161700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 251 | 20240829 | 161600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 252 | 20240829 | 161500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 253 | 20240829 | 161400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 254 | 20240829 | 161300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 255 | 20240829 | 161200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 256 | 20240829 | 161100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 257 | 20240829 | 161000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 258 | 20240829 | 160900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 259 | 20240829 | 160800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 260 | 20240829 | 160700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 261 | 20240829 | 160600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 262 | 20240829 | 160500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 263 | 20240829 | 160400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 264 | 20240829 | 160300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 265 | 20240829 | 160200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 266 | 20240829 | 160100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 267 | 20240829 | 160000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 268 | 20240829 | 155900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 269 | 20240829 | 155800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 270 | 20240829 | 155700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 271 | 20240829 | 155600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 272 | 20240829 | 155500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 27008 |
| 273 | 20240829 | 155400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 274 | 20240829 | 155300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 275 | 20240829 | 155200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 276 | 20240829 | 155100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 277 | 20240829 | 155000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 278 | 20240829 | 154900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 279 | 20240829 | 154800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 280 | 20240829 | 154700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 281 | 20240829 | 154600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 282 | 20240829 | 154500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 283 | 20240829 | 154400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 284 | 20240829 | 154300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 285 | 20240829 | 154200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 286 | 20240829 | 154100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 287 | 20240829 | 154000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 288 | 20240829 | 153900 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 289 | 20240829 | 153800 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 290 | 20240829 | 153700 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 291 | 20240829 | 153600 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 292 | 20240829 | 153500 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 293 | 20240829 | 153400 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 294 | 20240829 | 153300 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 295 | 20240829 | 153200 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 296 | 20240829 | 153100 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 0 |
| 297 | 20240829 | 153000 | 8709417650 | 43350 | 43350 | 43350 | 43350 | 27008 |
| 298 | 20240829 | 152900 | 7538620850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 299 | 20240829 | 152800 | 7538620850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 300 | 20240829 | 152700 | 7538620850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 301 | 20240829 | 152600 | 7538620850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 302 | 20240829 | 152500 | 7538620850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 303 | 20240829 | 152400 | 7538620850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 304 | 20240829 | 152300 | 7538620850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 305 | 20240829 | 152200 | 7538620850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 306 | 20240829 | 152100 | 7538620850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 307 | 20240829 | 152000 | 7538620850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 308 | 20240829 | 151900 | 7538620850 | 43550 | 43450 | 43600 | 43350 | 2089 |
| 309 | 20240829 | 151800 | 7447921100 | 43400 | 43450 | 43500 | 43350 | 2382 |
| 310 | 20240829 | 151700 | 7344502500 | 43450 | 43500 | 43500 | 43450 | 362 |
| 311 | 20240829 | 151600 | 7328756500 | 43500 | 43450 | 43500 | 43450 | 1591 |
| 312 | 20240829 | 151500 | 7259604650 | 43400 | 43450 | 43450 | 43400 | 600 |
| 313 | 20240829 | 151400 | 7233536950 | 43500 | 43500 | 43550 | 43400 | 3556 |
| 314 | 20240829 | 151300 | 7079001300 | 43550 | 43500 | 43550 | 43500 | 159 |
| 315 | 20240829 | 151200 | 7072077800 | 43500 | 43500 | 43550 | 43500 | 346 |
| 316 | 20240829 | 151100 | 7057014050 | 43550 | 43500 | 43550 | 43500 | 3274 |
| 317 | 20240829 | 151000 | 6914580100 | 43550 | 43550 | 43550 | 43500 | 902 |
| 318 | 20240829 | 150900 | 6875298450 | 43500 | 43550 | 43550 | 43500 | 139 |
| 319 | 20240829 | 150800 | 6869245650 | 43550 | 43550 | 43550 | 43500 | 481 |
| 320 | 20240829 | 150700 | 6848309650 | 43550 | 43550 | 43600 | 43500 | 1161 |
| 321 | 20240829 | 150600 | 6797741550 | 43550 | 43550 | 43600 | 43500 | 671 |
| 322 | 20240829 | 150500 | 6768516250 | 43500 | 43500 | 43600 | 43500 | 504 |
| 323 | 20240829 | 150400 | 6746568150 | 43550 | 43550 | 43600 | 43500 | 1179 |
| 324 | 20240829 | 150300 | 6695222900 | 43550 | 43550 | 43600 | 43550 | 114 |
| 325 | 20240829 | 150200 | 6690253150 | 43550 | 43600 | 43650 | 43550 | 885 |
| 326 | 20240829 | 150100 | 6651662000 | 43550 | 43550 | 43600 | 43550 | 531 |
| 327 | 20240829 | 150000 | 6628534550 | 43550 | 43600 | 43600 | 43550 | 566 |
| 328 | 20240829 | 145900 | 6603861700 | 43550 | 43600 | 43600 | 43550 | 399 |
| 329 | 20240829 | 145800 | 6586473500 | 43600 | 43600 | 43600 | 43550 | 408 |
| 330 | 20240829 | 145700 | 6568698850 | 43550 | 43600 | 43600 | 43550 | 135 |
| 331 | 20240829 | 145600 | 6562814500 | 43550 | 43600 | 43650 | 43550 | 607 |
| 332 | 20240829 | 145500 | 6536349700 | 43600 | 43600 | 43650 | 43600 | 461 |
| 333 | 20240829 | 145400 | 6516243900 | 43650 | 43600 | 43650 | 43600 | 441 |
| 334 | 20240829 | 145300 | 6497008400 | 43650 | 43600 | 43650 | 43600 | 183 |
| 335 | 20240829 | 145200 | 6489021050 | 43650 | 43600 | 43650 | 43600 | 543 |
| 336 | 20240829 | 145100 | 6465337450 | 43650 | 43600 | 43650 | 43600 | 150 |
| 337 | 20240829 | 145000 | 6458791150 | 43600 | 43600 | 43700 | 43600 | 339 |
| 338 | 20240829 | 144900 | 6443992550 | 43600 | 43600 | 43650 | 43550 | 293 |
| 339 | 20240829 | 144800 | 6431220800 | 43650 | 43600 | 43700 | 43550 | 192 |
| 340 | 20240829 | 144700 | 6422842950 | 43700 | 43550 | 43700 | 43550 | 499 |
| 341 | 20240829 | 144600 | 6401061100 | 43650 | 43600 | 43650 | 43550 | 413 |
| 342 | 20240829 | 144500 | 6383064300 | 43550 | 43600 | 43600 | 43550 | 180 |
| 343 | 20240829 | 144400 | 6375218900 | 43600 | 43650 | 43650 | 43550 | 271 |
| 344 | 20240829 | 144300 | 6363398150 | 43600 | 43550 | 43650 | 43550 | 415 |
| 345 | 20240829 | 144200 | 6345313600 | 43550 | 43600 | 43600 | 43550 | 132 |
| 346 | 20240829 | 144100 | 6339559100 | 43600 | 43650 | 43650 | 43550 | 203 |
| 347 | 20240829 | 144000 | 6330700550 | 43600 | 43550 | 43650 | 43550 | 239 |
| 348 | 20240829 | 143900 | 6320279750 | 43650 | 43600 | 43650 | 43550 | 182 |
| 349 | 20240829 | 143800 | 6312339150 | 43600 | 43650 | 43650 | 43600 | 138 |
| 350 | 20240829 | 143700 | 6306317950 | 43600 | 43600 | 43650 | 43550 | 1266 |
| 351 | 20240829 | 143600 | 6251116150 | 43600 | 43600 | 43600 | 43550 | 175 |
| 352 | 20240829 | 143500 | 6243488100 | 43550 | 43550 | 43600 | 43550 | 38 |
| 353 | 20240829 | 143400 | 6241831550 | 43600 | 43550 | 43600 | 43550 | 302 |
| 354 | 20240829 | 143300 | 6228675250 | 43600 | 43650 | 43650 | 43550 | 1272 |
| 355 | 20240829 | 143200 | 6173219000 | 43600 | 43600 | 43650 | 43600 | 116 |
| 356 | 20240829 | 143100 | 6168156950 | 43650 | 43650 | 43650 | 43600 | 151 |
| 357 | 20240829 | 143000 | 6161565850 | 43600 | 43600 | 43650 | 43600 | 324 |
| 358 | 20240829 | 142900 | 6147434400 | 43650 | 43600 | 43650 | 43600 | 162 |
| 359 | 20240829 | 142800 | 6140364550 | 43650 | 43650 | 43700 | 43650 | 96 |
| 360 | 20240829 | 142700 | 6136173500 | 43650 | 43700 | 43700 | 43600 | 459 |
| 361 | 20240829 | 142600 | 6116137550 | 43700 | 43700 | 43700 | 43650 | 130 |
| 362 | 20240829 | 142500 | 6110456900 | 43650 | 43700 | 43700 | 43650 | 138 |
| 363 | 20240829 | 142400 | 6104428050 | 43650 | 43650 | 43700 | 43650 | 358 |
| 364 | 20240829 | 142300 | 6088797500 | 43600 | 43700 | 43700 | 43600 | 308 |
| 365 | 20240829 | 142200 | 6075353400 | 43700 | 43600 | 43700 | 43600 | 173 |
| 366 | 20240829 | 142100 | 6067796500 | 43700 | 43700 | 43750 | 43650 | 407 |
| 367 | 20240829 | 142000 | 6050026800 | 43700 | 43650 | 43700 | 43650 | 143 |
| 368 | 20240829 | 141900 | 6043778050 | 43700 | 43650 | 43700 | 43650 | 211 |
| 369 | 20240829 | 141800 | 6034562900 | 43700 | 43700 | 43700 | 43600 | 914 |
| 370 | 20240829 | 141700 | 5994657650 | 43700 | 43650 | 43700 | 43600 | 291 |
| 371 | 20240829 | 141600 | 5981952500 | 43650 | 43700 | 43700 | 43600 | 151 |
| 372 | 20240829 | 141500 | 5975355800 | 43650 | 43650 | 43700 | 43600 | 278 |
| 373 | 20240829 | 141400 | 5963227000 | 43650 | 43650 | 43650 | 43600 | 243 |
| 374 | 20240829 | 141300 | 5952620300 | 43600 | 43650 | 43650 | 43600 | 143 |
| 375 | 20240829 | 141200 | 5946379700 | 43600 | 43650 | 43650 | 43600 | 254 |
| 376 | 20240829 | 141100 | 5935298800 | 43600 | 43650 | 43650 | 43600 | 167 |
| 377 | 20240829 | 141000 | 5928009450 | 43600 | 43650 | 43650 | 43600 | 89 |
| 378 | 20240829 | 140900 | 5924124800 | 43600 | 43650 | 43650 | 43600 | 317 |
| 379 | 20240829 | 140800 | 5910302650 | 43650 | 43750 | 43750 | 43600 | 259 |
| 380 | 20240829 | 140700 | 5898996300 | 43750 | 43650 | 43750 | 43650 | 111 |
| 381 | 20240829 | 140600 | 5894141800 | 43700 | 43650 | 43750 | 43600 | 338 |
| 382 | 20240829 | 140500 | 5879378800 | 43750 | 43700 | 43750 | 43700 | 156 |
| 383 | 20240829 | 140400 | 5872554750 | 43750 | 43750 | 43800 | 43700 | 172 |
| 384 | 20240829 | 140300 | 5865028850 | 43750 | 43800 | 43800 | 43650 | 298 |
| 385 | 20240829 | 140200 | 5851999350 | 43800 | 43650 | 43800 | 43650 | 170 |
| 386 | 20240829 | 140100 | 5844564750 | 43750 | 43700 | 43800 | 43700 | 131 |
| 387 | 20240829 | 140000 | 5838831650 | 43750 | 43700 | 43750 | 43700 | 299 |
| 388 | 20240829 | 135900 | 5825753850 | 43700 | 43750 | 43750 | 43700 | 196 |
| 389 | 20240829 | 135800 | 5817183300 | 43700 | 43700 | 43750 | 43700 | 88 |
| 390 | 20240829 | 135700 | 5813335400 | 43750 | 43750 | 43750 | 43700 | 203 |
| 391 | 20240829 | 135600 | 5804455000 | 43750 | 43700 | 43800 | 43650 | 1504 |
| 392 | 20240829 | 135500 | 5738705400 | 43650 | 43700 | 43700 | 43650 | 305 |
| 393 | 20240829 | 135400 | 5725384200 | 43650 | 43650 | 43700 | 43650 | 221 |
| 394 | 20240829 | 135300 | 5715731700 | 43600 | 43650 | 43700 | 43600 | 107 |
| 395 | 20240829 | 135200 | 5711061150 | 43700 | 43700 | 43700 | 43600 | 266 |
| 396 | 20240829 | 135100 | 5699452950 | 43650 | 43700 | 43700 | 43650 | 128 |
| 397 | 20240829 | 135000 | 5693861000 | 43750 | 43700 | 43750 | 43600 | 379 |
| 398 | 20240829 | 134900 | 5677292800 | 43650 | 43750 | 43750 | 43650 | 243 |
| 399 | 20240829 | 134800 | 5666673000 | 43750 | 43750 | 43750 | 43700 | 139 |
| 400 | 20240829 | 134700 | 5660592750 | 43700 | 43700 | 43750 | 43700 | 114 |
| 401 | 20240829 | 134600 | 5655609450 | 43700 | 43650 | 43750 | 43600 | 137 |
| 402 | 20240829 | 134500 | 5649622550 | 43650 | 43650 | 43700 | 43650 | 258 |
| 403 | 20240829 | 134400 | 5638359850 | 43650 | 43600 | 43650 | 43600 | 263 |
| 404 | 20240829 | 134300 | 5626880600 | 43650 | 43650 | 43650 | 43600 | 449 |
| 405 | 20240829 | 134200 | 5607281800 | 43700 | 43750 | 43750 | 43700 | 700 |
| 406 | 20240829 | 134100 | 5576686150 | 43700 | 43700 | 43750 | 43700 | 191 |
| 407 | 20240829 | 134000 | 5568336700 | 43750 | 43700 | 43750 | 43700 | 230 |
| 408 | 20240829 | 133900 | 5558279750 | 43700 | 43650 | 43750 | 43600 | 408 |
| 409 | 20240829 | 133800 | 5540463600 | 43700 | 43700 | 43700 | 43600 | 503 |
| 410 | 20240829 | 133700 | 5518491650 | 43650 | 43650 | 43700 | 43650 | 41 |
| 411 | 20240829 | 133600 | 5516700850 | 43650 | 43700 | 43700 | 43650 | 379 |
| 412 | 20240829 | 133500 | 5500151750 | 43650 | 43700 | 43750 | 43650 | 358 |
| 413 | 20240829 | 133400 | 5484496850 | 43750 | 43700 | 43750 | 43700 | 170 |
| 414 | 20240829 | 133300 | 5477060050 | 43700 | 43750 | 43750 | 43700 | 127 |
| 415 | 20240829 | 133200 | 5471508300 | 43800 | 43650 | 43800 | 43650 | 305 |
| 416 | 20240829 | 133100 | 5458161150 | 43750 | 43700 | 43850 | 43650 | 350 |
| 417 | 20240829 | 133000 | 5442837000 | 43700 | 43700 | 43750 | 43650 | 310 |
| 418 | 20240829 | 132900 | 5429287750 | 43800 | 43700 | 43800 | 43700 | 398 |
| 419 | 20240829 | 132800 | 5411858450 | 43700 | 43700 | 43800 | 43650 | 128 |
| 420 | 20240829 | 132700 | 5406259450 | 43700 | 43650 | 43700 | 43650 | 44 |
| 421 | 20240829 | 132600 | 5404337650 | 43650 | 43700 | 43800 | 43650 | 429 |
| 422 | 20240829 | 132500 | 5385587200 | 43700 | 43700 | 43750 | 43700 | 25 |
| 423 | 20240829 | 132400 | 5384494250 | 43800 | 43700 | 43800 | 43700 | 176 |
| 424 | 20240829 | 132300 | 5376793900 | 43650 | 43750 | 43750 | 43650 | 143 |
| 425 | 20240829 | 132200 | 5370540700 | 43750 | 43700 | 43750 | 43650 | 594 |
| 426 | 20240829 | 132100 | 5344610400 | 43850 | 43700 | 43850 | 43650 | 291 |
| 427 | 20240829 | 132000 | 5331873750 | 43750 | 43800 | 43800 | 43700 | 446 |
| 428 | 20240829 | 131900 | 5312339450 | 43650 | 43700 | 43800 | 43650 | 252 |
| 429 | 20240829 | 131800 | 5301316500 | 43700 | 43700 | 43750 | 43700 | 156 |
| 430 | 20240829 | 131700 | 5294496150 | 43650 | 43750 | 43750 | 43650 | 88 |
| 431 | 20240829 | 131600 | 5290654400 | 43800 | 43750 | 43800 | 43700 | 419 |
| 432 | 20240829 | 131500 | 5272320900 | 43700 | 43750 | 43750 | 43700 | 46 |
| 433 | 20240829 | 131400 | 5270308500 | 43800 | 43800 | 43800 | 43750 | 615 |
| 434 | 20240829 | 131300 | 5243371750 | 43750 | 43700 | 43750 | 43700 | 100 |
| 435 | 20240829 | 131200 | 5238997400 | 43800 | 43750 | 43800 | 43700 | 161 |
| 436 | 20240829 | 131100 | 5231953600 | 43700 | 43750 | 43800 | 43700 | 295 |
| 437 | 20240829 | 131000 | 5219058000 | 43750 | 43750 | 43800 | 43700 | 386 |
| 438 | 20240829 | 130900 | 5202164950 | 43750 | 43750 | 43800 | 43700 | 357 |
| 439 | 20240829 | 130800 | 5186538900 | 43700 | 43700 | 43800 | 43700 | 253 |
| 440 | 20240829 | 130700 | 5175469800 | 43750 | 43750 | 43800 | 43700 | 162 |
| 441 | 20240829 | 130600 | 5168377400 | 43700 | 43750 | 43750 | 43700 | 75 |
| 442 | 20240829 | 130500 | 5165096250 | 43750 | 43700 | 43750 | 43700 | 320 |
| 443 | 20240829 | 130400 | 5151096500 | 43750 | 43800 | 43800 | 43750 | 278 |
| 444 | 20240829 | 130300 | 5138928700 | 43800 | 43650 | 43800 | 43650 | 2184 |
| 445 | 20240829 | 130200 | 5043459550 | 43700 | 43700 | 43700 | 43650 | 124 |
| 446 | 20240829 | 130100 | 5038040800 | 43700 | 43600 | 43700 | 43600 | 456 |
| 447 | 20240829 | 130000 | 5018133250 | 43650 | 43600 | 43650 | 43600 | 157 |
| 448 | 20240829 | 125900 | 5011282150 | 43600 | 43550 | 43600 | 43500 | 462 |
| 449 | 20240829 | 125800 | 4991157750 | 43650 | 43600 | 43650 | 43550 | 452 |
| 450 | 20240829 | 125700 | 4971433050 | 43600 | 43600 | 43600 | 43550 | 98 |
| 451 | 20240829 | 125600 | 4967160300 | 43550 | 43550 | 43600 | 43550 | 340 |
| 452 | 20240829 | 125500 | 4952342800 | 43600 | 43650 | 43650 | 43550 | 372 |
| 453 | 20240829 | 125400 | 4936129300 | 43600 | 43650 | 43650 | 43600 | 274 |
| 454 | 20240829 | 125300 | 4924169650 | 43600 | 43600 | 43650 | 43600 | 31 |
| 455 | 20240829 | 125200 | 4922817700 | 43600 | 43650 | 43650 | 43600 | 160 |
| 456 | 20240829 | 125100 | 4915836950 | 43650 | 43600 | 43650 | 43600 | 90 |
| 457 | 20240829 | 125000 | 4911908700 | 43600 | 43650 | 43650 | 43600 | 184 |
| 458 | 20240829 | 124900 | 4903882500 | 43550 | 43650 | 43650 | 43500 | 214 |
| 459 | 20240829 | 124800 | 4894553850 | 43600 | 43600 | 43650 | 43600 | 171 |
| 460 | 20240829 | 124700 | 4887093900 | 43650 | 43550 | 43650 | 43550 | 367 |
| 461 | 20240829 | 124600 | 4871093950 | 43500 | 43500 | 43600 | 43500 | 218 |
| 462 | 20240829 | 124500 | 4861600100 | 43500 | 43550 | 43600 | 43500 | 125 |
| 463 | 20240829 | 124400 | 4856152550 | 43500 | 43500 | 43600 | 43500 | 129 |
| 464 | 20240829 | 124300 | 4850530600 | 43500 | 43550 | 43600 | 43500 | 314 |
| 465 | 20240829 | 124200 | 4836866400 | 43500 | 43600 | 43600 | 43500 | 102 |
| 466 | 20240829 | 124100 | 4832419850 | 43550 | 43550 | 43600 | 43500 | 117 |
| 467 | 20240829 | 124000 | 4827321150 | 43500 | 43600 | 43600 | 43500 | 236 |
| 468 | 20240829 | 123900 | 4817048000 | 43600 | 43600 | 43600 | 43550 | 170 |
| 469 | 20240829 | 123800 | 4809636200 | 43500 | 43550 | 43600 | 43500 | 102 |
| 470 | 20240829 | 123700 | 4805189700 | 43550 | 43600 | 43600 | 43500 | 567 |
| 471 | 20240829 | 123600 | 4780489400 | 43550 | 43600 | 43600 | 43550 | 118 |
| 472 | 20240829 | 123500 | 4775344750 | 43550 | 43500 | 43550 | 43500 | 17 |
| 473 | 20240829 | 123400 | 4774605100 | 43550 | 43550 | 43550 | 43500 | 201 |
| 474 | 20240829 | 123300 | 4765858000 | 43600 | 43500 | 43600 | 43500 | 112 |
| 475 | 20240829 | 123200 | 4760978500 | 43600 | 43550 | 43600 | 43500 | 24 |
| 476 | 20240829 | 123100 | 4759932950 | 43500 | 43550 | 43550 | 43500 | 232 |
| 477 | 20240829 | 123000 | 4749835750 | 43550 | 43550 | 43600 | 43550 | 40 |
| 478 | 20240829 | 122900 | 4748093300 | 43600 | 43550 | 43600 | 43550 | 1316 |
| 479 | 20240829 | 122800 | 4690781350 | 43550 | 43650 | 43650 | 43550 | 975 |
| 480 | 20240829 | 122700 | 4648262000 | 43650 | 43700 | 43750 | 43650 | 178 |
| 481 | 20240829 | 122600 | 4640483650 | 43750 | 43650 | 43750 | 43600 | 171 |
| 482 | 20240829 | 122500 | 4633007550 | 43650 | 43600 | 43750 | 43600 | 99 |
| 483 | 20240829 | 122400 | 4628677650 | 43650 | 43650 | 43750 | 43600 | 137 |
| 484 | 20240829 | 122300 | 4622690550 | 43650 | 43600 | 43750 | 43600 | 271 |
| 485 | 20240829 | 122200 | 4610851850 | 43650 | 43650 | 43700 | 43600 | 142 |
| 486 | 20240829 | 122100 | 4604648300 | 43650 | 43600 | 43750 | 43600 | 190 |
| 487 | 20240829 | 122000 | 4596346450 | 43600 | 43600 | 43650 | 43600 | 21 |
| 488 | 20240829 | 121900 | 4595430100 | 43700 | 43600 | 43700 | 43550 | 2230 |
| 489 | 20240829 | 121800 | 4498199000 | 43550 | 43600 | 43600 | 43550 | 25 |
| 490 | 20240829 | 121700 | 4497110200 | 43600 | 43600 | 43700 | 43600 | 485 |
| 491 | 20240829 | 121600 | 4475957950 | 43650 | 43650 | 43700 | 43650 | 140 |
| 492 | 20240829 | 121500 | 4469840100 | 43700 | 43650 | 43700 | 43650 | 95 |
| 493 | 20240829 | 121400 | 4465688750 | 43600 | 43600 | 43750 | 43600 | 135 |
| 494 | 20240829 | 121300 | 4459791150 | 43700 | 43650 | 43750 | 43600 | 155 |
| 495 | 20240829 | 121200 | 4453021300 | 43700 | 43650 | 43700 | 43650 | 88 |
| 496 | 20240829 | 121100 | 4449175750 | 43650 | 43700 | 43700 | 43600 | 88 |
| 497 | 20240829 | 121000 | 4445334350 | 43600 | 43700 | 43750 | 43600 | 521 |
| 498 | 20240829 | 120900 | 4422581300 | 43750 | 43650 | 43750 | 43650 | 94 |
| 499 | 20240829 | 120800 | 4418473450 | 43750 | 43700 | 43750 | 43600 | 111 |
| 500 | 20240829 | 120700 | 4413619850 | 43600 | 43650 | 43750 | 43600 | 327 |
| 501 | 20240829 | 120600 | 4399335900 | 43600 | 43700 | 43750 | 43600 | 146 |
| 502 | 20240829 | 120500 | 4392962750 | 43700 | 43600 | 43700 | 43600 | 82 |
| 503 | 20240829 | 120400 | 4389386450 | 43600 | 43700 | 43750 | 43600 | 176 |
| 504 | 20240829 | 120300 | 4381695950 | 43700 | 43650 | 43750 | 43650 | 115 |
| 505 | 20240829 | 120200 | 4376668500 | 43700 | 43700 | 43750 | 43650 | 113 |
| 506 | 20240829 | 120100 | 4371726700 | 43650 | 43650 | 43750 | 43650 | 151 |
| 507 | 20240829 | 120000 | 4365123700 | 43700 | 43600 | 43750 | 43600 | 347 |
| 508 | 20240829 | 115900 | 4349960050 | 43600 | 43650 | 43650 | 43600 | 594 |
| 509 | 20240829 | 115800 | 4324049250 | 43600 | 43600 | 43650 | 43600 | 127 |
| 510 | 20240829 | 115700 | 4318505850 | 43600 | 43650 | 43650 | 43600 | 174 |
| 511 | 20240829 | 115600 | 4310910950 | 43650 | 43650 | 43750 | 43600 | 436 |
| 512 | 20240829 | 115500 | 4291884750 | 43700 | 43700 | 43750 | 43650 | 155 |
| 513 | 20240829 | 115400 | 4285107450 | 43700 | 43650 | 43750 | 43650 | 195 |
| 514 | 20240829 | 115300 | 4276581450 | 43700 | 43700 | 43750 | 43700 | 175 |
| 515 | 20240829 | 115200 | 4268931750 | 43750 | 43700 | 43750 | 43650 | 408 |
| 516 | 20240829 | 115100 | 4251103250 | 43700 | 43650 | 43700 | 43650 | 241 |
| 517 | 20240829 | 115000 | 4240579100 | 43650 | 43650 | 43700 | 43650 | 109 |
| 518 | 20240829 | 114900 | 4235816700 | 43650 | 43650 | 43700 | 43650 | 190 |
| 519 | 20240829 | 114800 | 4227513800 | 43650 | 43700 | 43700 | 43650 | 275 |
| 520 | 20240829 | 114700 | 4215505500 | 43700 | 43700 | 43700 | 43650 | 136 |
| 521 | 20240829 | 114600 | 4209564000 | 43650 | 43650 | 43700 | 43650 | 196 |
| 522 | 20240829 | 114500 | 4200999100 | 43650 | 43650 | 43750 | 43600 | 196 |
| 523 | 20240829 | 114400 | 4192438700 | 43650 | 43650 | 43700 | 43600 | 106 |
| 524 | 20240829 | 114300 | 4187810850 | 43650 | 43650 | 43700 | 43600 | 471 |
| 525 | 20240829 | 114200 | 4167242250 | 43650 | 43700 | 43700 | 43650 | 145 |
| 526 | 20240829 | 114100 | 4160909000 | 43650 | 43700 | 43700 | 43650 | 107 |
| 527 | 20240829 | 114000 | 4156233850 | 43650 | 43650 | 43700 | 43600 | 239 |
| 528 | 20240829 | 113900 | 4145791850 | 43600 | 43650 | 43700 | 43600 | 165 |
| 529 | 20240829 | 113800 | 4138588200 | 43650 | 43650 | 43700 | 43650 | 107 |
| 530 | 20240829 | 113700 | 4133913600 | 43650 | 43700 | 43700 | 43600 | 242 |
| 531 | 20240829 | 113600 | 4123339750 | 43650 | 43700 | 43700 | 43600 | 135 |
| 532 | 20240829 | 113500 | 4117442700 | 43650 | 43700 | 43700 | 43650 | 112 |
| 533 | 20240829 | 113400 | 4112549000 | 43700 | 43650 | 43700 | 43600 | 210 |
| 534 | 20240829 | 113300 | 4103382200 | 43650 | 43650 | 43650 | 43600 | 205 |
| 535 | 20240829 | 113200 | 4094434000 | 43650 | 43500 | 43650 | 43450 | 1498 |
| 536 | 20240829 | 113100 | 4029172300 | 43450 | 43500 | 43500 | 43450 | 10 |
| 537 | 20240829 | 113000 | 4028737400 | 43450 | 43450 | 43500 | 43450 | 410 |
| 538 | 20240829 | 112900 | 4010913050 | 43500 | 43500 | 43500 | 43450 | 258 |
| 539 | 20240829 | 112800 | 3999690650 | 43500 | 43550 | 43550 | 43500 | 160 |
| 540 | 20240829 | 112700 | 3992723850 | 43500 | 43450 | 43550 | 43450 | 270 |
| 541 | 20240829 | 112600 | 3980981350 | 43500 | 43500 | 43500 | 43450 | 243 |
| 542 | 20240829 | 112500 | 3970413200 | 43500 | 43500 | 43500 | 43500 | 35 |
| 543 | 20240829 | 112400 | 3968890700 | 43500 | 43500 | 43550 | 43450 | 891 |
| 544 | 20240829 | 112300 | 3930168250 | 43450 | 43550 | 43600 | 43450 | 248 |
| 545 | 20240829 | 112200 | 3919375400 | 43600 | 43500 | 43600 | 43500 | 86 |
| 546 | 20240829 | 112100 | 3915626700 | 43500 | 43600 | 43600 | 43500 | 101 |
| 547 | 20240829 | 112000 | 3911223200 | 43550 | 43600 | 43600 | 43500 | 348 |
| 548 | 20240829 | 111900 | 3896073200 | 43550 | 43600 | 43650 | 43550 | 173 |
| 549 | 20240829 | 111800 | 3888527550 | 43500 | 43550 | 43650 | 43500 | 188 |
| 550 | 20240829 | 111700 | 3880332500 | 43500 | 43600 | 43650 | 43500 | 344 |
| 551 | 20240829 | 111600 | 3865350750 | 43650 | 43600 | 43650 | 43600 | 99 |
| 552 | 20240829 | 111500 | 3861030050 | 43650 | 43600 | 43650 | 43600 | 41 |
| 553 | 20240829 | 111400 | 3859240500 | 43500 | 43650 | 43650 | 43500 | 235 |
| 554 | 20240829 | 111300 | 3848998350 | 43600 | 43550 | 43650 | 43550 | 116 |
| 555 | 20240829 | 111200 | 3843938350 | 43600 | 43600 | 43650 | 43550 | 237 |
| 556 | 20240829 | 111100 | 3833597650 | 43550 | 43650 | 43650 | 43550 | 252 |
| 557 | 20240829 | 111000 | 3822612000 | 43650 | 43600 | 43650 | 43550 | 297 |
| 558 | 20240829 | 110900 | 3809658250 | 43650 | 43600 | 43650 | 43550 | 268 |
| 559 | 20240829 | 110800 | 3797963750 | 43600 | 43600 | 43650 | 43550 | 171 |
| 560 | 20240829 | 110700 | 3790515350 | 43600 | 43550 | 43600 | 43550 | 147 |
| 561 | 20240829 | 110600 | 3784106250 | 43600 | 43650 | 43650 | 43600 | 478 |
| 562 | 20240829 | 110500 | 3763247800 | 43700 | 43650 | 43700 | 43550 | 702 |
| 563 | 20240829 | 110400 | 3732609700 | 43650 | 43600 | 43650 | 43550 | 255 |
| 564 | 20240829 | 110300 | 3721492650 | 43650 | 43600 | 43650 | 43450 | 126 |
| 565 | 20240829 | 110200 | 3715997800 | 43650 | 43500 | 43650 | 43500 | 562 |
| 566 | 20240829 | 110100 | 3691528400 | 43550 | 43550 | 43600 | 43500 | 365 |
| 567 | 20240829 | 110000 | 3675637350 | 43550 | 43550 | 43600 | 43500 | 204 |
| 568 | 20240829 | 105900 | 3666751500 | 43500 | 43400 | 43500 | 43350 | 855 |
| 569 | 20240829 | 105800 | 3629609650 | 43450 | 43350 | 43450 | 43300 | 99 |
| 570 | 20240829 | 105700 | 3625310850 | 43350 | 43400 | 43450 | 43350 | 368 |
| 571 | 20240829 | 105600 | 3609333850 | 43450 | 43350 | 43450 | 43300 | 204 |
| 572 | 20240829 | 105500 | 3600493850 | 43450 | 43350 | 43450 | 43350 | 99 |
| 573 | 20240829 | 105400 | 3596194450 | 43450 | 43350 | 43450 | 43350 | 104 |
| 574 | 20240829 | 105300 | 3591679050 | 43300 | 43400 | 43450 | 43300 | 376 |
| 575 | 20240829 | 105200 | 3575378050 | 43450 | 43400 | 43450 | 43400 | 94 |
| 576 | 20240829 | 105100 | 3571298250 | 43400 | 43300 | 43400 | 43300 | 160 |
| 577 | 20240829 | 105000 | 3564358700 | 43350 | 43300 | 43350 | 43300 | 255 |
| 578 | 20240829 | 104900 | 3553309150 | 43300 | 43300 | 43400 | 43250 | 90 |
| 579 | 20240829 | 104800 | 3549406650 | 43250 | 43250 | 43400 | 43250 | 205 |
| 580 | 20240829 | 104700 | 3540527550 | 43300 | 43300 | 43400 | 43250 | 219 |
| 581 | 20240829 | 104600 | 3531042200 | 43300 | 43250 | 43400 | 43250 | 151 |
| 582 | 20240829 | 104500 | 3524502850 | 43300 | 43250 | 43350 | 43250 | 158 |
| 583 | 20240829 | 104400 | 3517660050 | 43250 | 43300 | 43350 | 43250 | 1023 |
| 584 | 20240829 | 104300 | 3473405800 | 43300 | 43350 | 43350 | 43250 | 407 |
| 585 | 20240829 | 104200 | 3455783400 | 43350 | 43400 | 43400 | 43300 | 366 |
| 586 | 20240829 | 104100 | 3439918250 | 43400 | 43400 | 43400 | 43350 | 401 |
| 587 | 20240829 | 104000 | 3422522850 | 43400 | 43350 | 43400 | 43350 | 179 |
| 588 | 20240829 | 103900 | 3414756350 | 43350 | 43350 | 43400 | 43300 | 559 |
| 589 | 20240829 | 103800 | 3390525350 | 43350 | 43350 | 43350 | 43300 | 119 |
| 590 | 20240829 | 103700 | 3385367750 | 43350 | 43350 | 43400 | 43350 | 108 |
| 591 | 20240829 | 103600 | 3380685700 | 43350 | 43350 | 43350 | 43300 | 101 |
| 592 | 20240829 | 103500 | 3376308650 | 43300 | 43400 | 43400 | 43300 | 531 |
| 593 | 20240829 | 103400 | 3353288350 | 43400 | 43350 | 43400 | 43350 | 125 |
| 594 | 20240829 | 103300 | 3347865400 | 43400 | 43350 | 43400 | 43300 | 151 |
| 595 | 20240829 | 103200 | 3341317400 | 43400 | 43350 | 43400 | 43250 | 454 |
| 596 | 20240829 | 103100 | 3321667950 | 43400 | 43300 | 43400 | 43300 | 89 |
| 597 | 20240829 | 103000 | 3317811000 | 43250 | 43300 | 43300 | 43250 | 382 |
| 598 | 20240829 | 102900 | 3301272050 | 43300 | 43350 | 43400 | 43300 | 537 |
| 599 | 20240829 | 102800 | 3278004000 | 43350 | 43300 | 43350 | 43300 | 101 |
| 600 | 20240829 | 102700 | 3273628450 | 43300 | 43350 | 43350 | 43250 | 1104 |
| 601 | 20240829 | 102600 | 3225825800 | 43400 | 43350 | 43400 | 43350 | 356 |
| 602 | 20240829 | 102500 | 3210388900 | 43350 | 43300 | 43350 | 43300 | 215 |
| 603 | 20240829 | 102400 | 3201074500 | 43250 | 43250 | 43300 | 43250 | 872 |
| 604 | 20240829 | 102300 | 3163333450 | 43250 | 43300 | 43300 | 43250 | 254 |
| 605 | 20240829 | 102200 | 3152340100 | 43300 | 43300 | 43300 | 43300 | 563 |
| 606 | 20240829 | 102100 | 3127962200 | 43300 | 43300 | 43300 | 43250 | 116 |
| 607 | 20240829 | 102000 | 3122940100 | 43300 | 43300 | 43300 | 43250 | 276 |
| 608 | 20240829 | 101900 | 3110992150 | 43300 | 43250 | 43300 | 43250 | 566 |
| 609 | 20240829 | 101800 | 3086488800 | 43250 | 43300 | 43300 | 43250 | 179 |
| 610 | 20240829 | 101700 | 3078741950 | 43250 | 43300 | 43350 | 43250 | 113 |
| 611 | 20240829 | 101600 | 3073848350 | 43300 | 43350 | 43350 | 43300 | 831 |
| 612 | 20240829 | 101500 | 3037845250 | 43300 | 43350 | 43400 | 43300 | 284 |
| 613 | 20240829 | 101400 | 3025533500 | 43400 | 43350 | 43400 | 43300 | 356 |
| 614 | 20240829 | 101300 | 3010106750 | 43350 | 43200 | 43350 | 43200 | 1103 |
| 615 | 20240829 | 101200 | 2962378800 | 43250 | 43250 | 43250 | 43200 | 34 |
| 616 | 20240829 | 101100 | 2960908900 | 43200 | 43250 | 43250 | 43200 | 189 |
| 617 | 20240829 | 101000 | 2952743200 | 43250 | 43300 | 43300 | 43250 | 1152 |
| 618 | 20240829 | 100900 | 2902885450 | 43350 | 43350 | 43400 | 43350 | 1308 |
| 619 | 20240829 | 100800 | 2846183150 | 43400 | 43400 | 43450 | 43400 | 950 |
| 620 | 20240829 | 100700 | 2804953100 | 43500 | 43450 | 43500 | 43400 | 299 |
| 621 | 20240829 | 100600 | 2791962300 | 43450 | 43500 | 43600 | 43450 | 1174 |
| 622 | 20240829 | 100500 | 2740950850 | 43600 | 43550 | 43650 | 43500 | 250 |
| 623 | 20240829 | 100400 | 2730067200 | 43650 | 43600 | 43650 | 43500 | 348 |
| 624 | 20240829 | 100300 | 2714896800 | 43550 | 43550 | 43600 | 43450 | 293 |
| 625 | 20240829 | 100200 | 2702152300 | 43600 | 43600 | 43600 | 43550 | 273 |
| 626 | 20240829 | 100100 | 2690250200 | 43550 | 43500 | 43550 | 43500 | 216 |
| 627 | 20240829 | 100000 | 2680843750 | 43550 | 43550 | 43550 | 43500 | 172 |
| 628 | 20240829 | 095900 | 2673354700 | 43500 | 43550 | 43550 | 43500 | 286 |
| 629 | 20240829 | 095800 | 2660901450 | 43550 | 43500 | 43550 | 43500 | 564 |
| 630 | 20240829 | 095700 | 2636357750 | 43500 | 43550 | 43550 | 43500 | 334 |
| 631 | 20240829 | 095600 | 2621816900 | 43550 | 43600 | 43600 | 43500 | 472 |
| 632 | 20240829 | 095500 | 2601265100 | 43550 | 43550 | 43600 | 43500 | 775 |
| 633 | 20240829 | 095400 | 2567512200 | 43550 | 43550 | 43550 | 43500 | 233 |
| 634 | 20240829 | 095300 | 2557365400 | 43550 | 43550 | 43550 | 43550 | 296 |
| 635 | 20240829 | 095200 | 2544474600 | 43550 | 43550 | 43550 | 43500 | 628 |
| 636 | 20240829 | 095100 | 2517126250 | 43550 | 43550 | 43550 | 43500 | 291 |
| 637 | 20240829 | 095000 | 2504453250 | 43550 | 43500 | 43550 | 43500 | 404 |
| 638 | 20240829 | 094900 | 2486865400 | 43550 | 43600 | 43600 | 43550 | 456 |
| 639 | 20240829 | 094800 | 2466997650 | 43600 | 43500 | 43600 | 43500 | 401 |
| 640 | 20240829 | 094700 | 2449537750 | 43550 | 43600 | 43600 | 43500 | 551 |
| 641 | 20240829 | 094600 | 2425544050 | 43600 | 43550 | 43600 | 43550 | 531 |
| 642 | 20240829 | 094500 | 2402411800 | 43550 | 43600 | 43600 | 43550 | 254 |
| 643 | 20240829 | 094400 | 2391343550 | 43600 | 43650 | 43650 | 43500 | 1205 |
| 644 | 20240829 | 094300 | 2338843550 | 43700 | 43650 | 43700 | 43600 | 442 |
| 645 | 20240829 | 094200 | 2319533450 | 43700 | 43600 | 43700 | 43550 | 401 |
| 646 | 20240829 | 094100 | 2302037050 | 43600 | 43650 | 43700 | 43550 | 364 |
| 647 | 20240829 | 094000 | 2286158400 | 43650 | 43600 | 43700 | 43600 | 487 |
| 648 | 20240829 | 093900 | 2264888600 | 43700 | 43600 | 43700 | 43550 | 426 |
| 649 | 20240829 | 093800 | 2246308800 | 43600 | 43650 | 43650 | 43500 | 1014 |
| 650 | 20240829 | 093700 | 2202140000 | 43650 | 43650 | 43650 | 43550 | 570 |
| 651 | 20240829 | 093600 | 2177274350 | 43600 | 43650 | 43650 | 43600 | 432 |
| 652 | 20240829 | 093500 | 2158431750 | 43650 | 43600 | 43650 | 43500 | 490 |
| 653 | 20240829 | 093400 | 2137079700 | 43550 | 43600 | 43650 | 43550 | 759 |
| 654 | 20240829 | 093300 | 2103983550 | 43600 | 43550 | 43600 | 43500 | 890 |
| 655 | 20240829 | 093200 | 2065230500 | 43550 | 43700 | 43700 | 43550 | 836 |
| 656 | 20240829 | 093100 | 2028790850 | 43700 | 43700 | 43700 | 43650 | 428 |
| 657 | 20240829 | 093000 | 2010096700 | 43700 | 43600 | 43700 | 43600 | 152 |
| 658 | 20240829 | 092900 | 2003461100 | 43650 | 43650 | 43750 | 43650 | 690 |
| 659 | 20240829 | 092800 | 1973315000 | 43650 | 43600 | 43650 | 43600 | 263 |
| 660 | 20240829 | 092700 | 1961835150 | 43650 | 43600 | 43650 | 43600 | 144 |
| 661 | 20240829 | 092600 | 1955552850 | 43600 | 43650 | 43650 | 43600 | 332 |
| 662 | 20240829 | 092500 | 1941077450 | 43600 | 43450 | 43700 | 43450 | 3076 |
| 663 | 20240829 | 092400 | 1807266650 | 43450 | 43500 | 43500 | 43450 | 453 |
| 664 | 20240829 | 092300 | 1787579850 | 43450 | 43350 | 43450 | 43300 | 2045 |
| 665 | 20240829 | 092200 | 1698811450 | 43350 | 43450 | 43450 | 43350 | 1301 |
| 666 | 20240829 | 092100 | 1642394450 | 43500 | 43500 | 43500 | 43450 | 335 |
| 667 | 20240829 | 092000 | 1627825850 | 43500 | 43400 | 43550 | 43400 | 897 |
| 668 | 20240829 | 091900 | 1588841500 | 43350 | 43300 | 43400 | 43200 | 1896 |
| 669 | 20240829 | 091800 | 1506686200 | 43200 | 43150 | 43300 | 43100 | 691 |
| 670 | 20240829 | 091700 | 1476815300 | 43100 | 43300 | 43300 | 43100 | 2190 |
| 671 | 20240829 | 091600 | 1382254300 | 43300 | 43250 | 43350 | 43250 | 983 |
| 672 | 20240829 | 091500 | 1339680400 | 43250 | 43200 | 43250 | 43100 | 1707 |
| 673 | 20240829 | 091400 | 1265970450 | 43200 | 43300 | 43300 | 43150 | 3678 |
| 674 | 20240829 | 091300 | 1107032400 | 43250 | 43400 | 43400 | 43250 | 2130 |
| 675 | 20240829 | 091200 | 1014790650 | 43400 | 43350 | 43450 | 43350 | 464 |
| 676 | 20240829 | 091100 | 994660600 | 43400 | 43500 | 43500 | 43300 | 1560 |
| 677 | 20240829 | 091000 | 926980250 | 43500 | 43500 | 43500 | 43350 | 265 |
| 678 | 20240829 | 090900 | 915471600 | 43400 | 43300 | 43450 | 43250 | 1923 |
| 679 | 20240829 | 090800 | 832080700 | 43300 | 43450 | 43450 | 43250 | 3124 |
| 680 | 20240829 | 090700 | 696582900 | 43450 | 43450 | 43550 | 43400 | 2563 |
| 681 | 20240829 | 090600 | 585133150 | 43450 | 43500 | 43500 | 43450 | 1417 |
| 682 | 20240829 | 090500 | 523543300 | 43500 | 43600 | 43600 | 43450 | 1519 |
| 683 | 20240829 | 090400 | 457429850 | 43600 | 43700 | 43700 | 43600 | 518 |
| 684 | 20240829 | 090300 | 434814800 | 43700 | 43650 | 43750 | 43600 | 981 |
| 685 | 20240829 | 090200 | 391964750 | 43650 | 43700 | 43750 | 43600 | 217 |
| 686 | 20240829 | 090100 | 382487900 | 43700 | 43850 | 43850 | 43500 | 1923 |
| 687 | 20240829 | 090000 | 298591400 | 43850 | 44100 | 44100 | 43850 | 6002 |