40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 211500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 4013 |
| 3 | 20240829 | 211400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 4 | 20240829 | 211300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 5 | 20240829 | 211200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 6 | 20240829 | 211100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 7 | 20240829 | 211000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 8 | 20240829 | 210900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 9 | 20240829 | 210800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 10 | 20240829 | 210700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 11 | 20240829 | 210600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 12 | 20240829 | 210500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 13 | 20240829 | 210400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 14 | 20240829 | 210300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 15 | 20240829 | 210200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 16 | 20240829 | 210100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 17 | 20240829 | 210000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 18 | 20240829 | 205900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 19 | 20240829 | 205800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 20 | 20240829 | 205700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 21 | 20240829 | 205600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 22 | 20240829 | 205500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 23 | 20240829 | 205400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 24 | 20240829 | 205300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 25 | 20240829 | 205200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 26 | 20240829 | 205100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 27 | 20240829 | 205000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 28 | 20240829 | 204900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 29 | 20240829 | 204800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 30 | 20240829 | 204700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 31 | 20240829 | 204600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 32 | 20240829 | 204500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 4013 |
| 33 | 20240829 | 204400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 34 | 20240829 | 204300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 35 | 20240829 | 204200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 36 | 20240829 | 204100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 37 | 20240829 | 204000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 38 | 20240829 | 203900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 39 | 20240829 | 203800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 40 | 20240829 | 203700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 41 | 20240829 | 203600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 42 | 20240829 | 203500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 43 | 20240829 | 203400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 44 | 20240829 | 203300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 45 | 20240829 | 203200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 46 | 20240829 | 203100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 47 | 20240829 | 203000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 48 | 20240829 | 202900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 49 | 20240829 | 202800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 50 | 20240829 | 202700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 51 | 20240829 | 202600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 52 | 20240829 | 202500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 53 | 20240829 | 202400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 54 | 20240829 | 202300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 55 | 20240829 | 202200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 56 | 20240829 | 202100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 57 | 20240829 | 202000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 58 | 20240829 | 201900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 59 | 20240829 | 201800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 60 | 20240829 | 201700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 61 | 20240829 | 201600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 62 | 20240829 | 201500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 4013 |
| 63 | 20240829 | 201400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 64 | 20240829 | 201300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 65 | 20240829 | 201200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 66 | 20240829 | 201100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 67 | 20240829 | 201000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 68 | 20240829 | 200900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 69 | 20240829 | 200800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 70 | 20240829 | 200700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 71 | 20240829 | 200600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 72 | 20240829 | 200500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 73 | 20240829 | 200400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 74 | 20240829 | 200300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 75 | 20240829 | 200200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 76 | 20240829 | 200100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 77 | 20240829 | 200000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 78 | 20240829 | 195900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 79 | 20240829 | 195800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 80 | 20240829 | 195700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 81 | 20240829 | 195600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 82 | 20240829 | 195500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 83 | 20240829 | 195400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 84 | 20240829 | 195300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 85 | 20240829 | 195200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 86 | 20240829 | 195100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 87 | 20240829 | 195000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 88 | 20240829 | 194900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 89 | 20240829 | 194800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 90 | 20240829 | 194700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 91 | 20240829 | 194600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 92 | 20240829 | 194500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 4013 |
| 93 | 20240829 | 194400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 94 | 20240829 | 194300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 95 | 20240829 | 194200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 96 | 20240829 | 194100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 97 | 20240829 | 194000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 98 | 20240829 | 193900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 99 | 20240829 | 193800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 100 | 20240829 | 193700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 101 | 20240829 | 193600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 102 | 20240829 | 193500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 103 | 20240829 | 193400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 104 | 20240829 | 193300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 105 | 20240829 | 193200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 106 | 20240829 | 193100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 107 | 20240829 | 193000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 108 | 20240829 | 192900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 109 | 20240829 | 192800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 110 | 20240829 | 192700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 111 | 20240829 | 192600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 112 | 20240829 | 192500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 113 | 20240829 | 192400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 114 | 20240829 | 192300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 115 | 20240829 | 192200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 116 | 20240829 | 192100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 117 | 20240829 | 192000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 118 | 20240829 | 191900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 119 | 20240829 | 191800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 120 | 20240829 | 191700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 121 | 20240829 | 191600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 122 | 20240829 | 191500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 4013 |
| 123 | 20240829 | 191400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 124 | 20240829 | 191300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 125 | 20240829 | 191200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 126 | 20240829 | 191100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 127 | 20240829 | 191000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 128 | 20240829 | 190900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 129 | 20240829 | 190800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 130 | 20240829 | 190700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 131 | 20240829 | 190600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 132 | 20240829 | 190500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 133 | 20240829 | 190400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 134 | 20240829 | 190300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 135 | 20240829 | 190200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 136 | 20240829 | 190100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 137 | 20240829 | 190000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 138 | 20240829 | 185900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 139 | 20240829 | 185800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 140 | 20240829 | 185700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 141 | 20240829 | 185600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 142 | 20240829 | 185500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 143 | 20240829 | 185400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 144 | 20240829 | 185300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 145 | 20240829 | 185200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 146 | 20240829 | 185100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 147 | 20240829 | 185000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 148 | 20240829 | 184900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 149 | 20240829 | 184800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 150 | 20240829 | 184700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 151 | 20240829 | 184600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 152 | 20240829 | 184500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 4013 |
| 153 | 20240829 | 184400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 154 | 20240829 | 184300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 155 | 20240829 | 184200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 156 | 20240829 | 184100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 157 | 20240829 | 184000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 158 | 20240829 | 183900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 159 | 20240829 | 183800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 160 | 20240829 | 183700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 161 | 20240829 | 183600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 162 | 20240829 | 183500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 163 | 20240829 | 183400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 164 | 20240829 | 183300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 165 | 20240829 | 183200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 166 | 20240829 | 183100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 167 | 20240829 | 183000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 168 | 20240829 | 182900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 169 | 20240829 | 182800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 170 | 20240829 | 182700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 171 | 20240829 | 182600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 172 | 20240829 | 182500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 173 | 20240829 | 182400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 174 | 20240829 | 182300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 175 | 20240829 | 182200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 176 | 20240829 | 182100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 177 | 20240829 | 182000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 178 | 20240829 | 181900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 179 | 20240829 | 181800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 180 | 20240829 | 181700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 181 | 20240829 | 181600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 182 | 20240829 | 181500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 4013 |
| 183 | 20240829 | 181400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 184 | 20240829 | 181300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 185 | 20240829 | 181200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 186 | 20240829 | 181100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 187 | 20240829 | 181000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 188 | 20240829 | 180900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 189 | 20240829 | 180800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 190 | 20240829 | 180700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20240829 | 180600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20240829 | 180500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20240829 | 180400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20240829 | 180300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20240829 | 180200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20240829 | 180100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20240829 | 180000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20240829 | 175900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20240829 | 175800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20240829 | 175700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 201 | 20240829 | 175600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 202 | 20240829 | 175500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 203 | 20240829 | 175400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 204 | 20240829 | 175300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 205 | 20240829 | 175200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 206 | 20240829 | 175100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 207 | 20240829 | 175000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 208 | 20240829 | 174900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 209 | 20240829 | 174800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 210 | 20240829 | 174700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 211 | 20240829 | 174600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 212 | 20240829 | 174500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 4013 |
| 213 | 20240829 | 174400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 214 | 20240829 | 174300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 215 | 20240829 | 174200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 216 | 20240829 | 174100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 217 | 20240829 | 174000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 218 | 20240829 | 173900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 219 | 20240829 | 173800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 220 | 20240829 | 173700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 221 | 20240829 | 173600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 222 | 20240829 | 173500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 223 | 20240829 | 173400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 224 | 20240829 | 173300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 225 | 20240829 | 173200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 226 | 20240829 | 173100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 227 | 20240829 | 173000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 228 | 20240829 | 172900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 229 | 20240829 | 172800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 230 | 20240829 | 172700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 231 | 20240829 | 172600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 232 | 20240829 | 172500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 233 | 20240829 | 172400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 234 | 20240829 | 172300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 235 | 20240829 | 172200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 236 | 20240829 | 172100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 237 | 20240829 | 172000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 238 | 20240829 | 171900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 239 | 20240829 | 171800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 240 | 20240829 | 171700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 241 | 20240829 | 171600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 242 | 20240829 | 171500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 4013 |
| 243 | 20240829 | 171400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 244 | 20240829 | 171300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 245 | 20240829 | 171200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 246 | 20240829 | 171100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 247 | 20240829 | 171000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 248 | 20240829 | 170900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 249 | 20240829 | 170800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 250 | 20240829 | 170700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 251 | 20240829 | 170600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 252 | 20240829 | 170500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 253 | 20240829 | 170400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 254 | 20240829 | 170300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 255 | 20240829 | 170200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 256 | 20240829 | 170100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 257 | 20240829 | 170000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 258 | 20240829 | 165900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 259 | 20240829 | 165800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 260 | 20240829 | 165700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 261 | 20240829 | 165600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 262 | 20240829 | 165500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 263 | 20240829 | 165400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 264 | 20240829 | 165300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 265 | 20240829 | 165200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 266 | 20240829 | 165100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 267 | 20240829 | 165000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 268 | 20240829 | 164900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 269 | 20240829 | 164800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 270 | 20240829 | 164700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 271 | 20240829 | 164600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 272 | 20240829 | 164500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 4013 |
| 273 | 20240829 | 164400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 274 | 20240829 | 164300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 275 | 20240829 | 164200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 276 | 20240829 | 164100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 277 | 20240829 | 164000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 278 | 20240829 | 163900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 279 | 20240829 | 163800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 280 | 20240829 | 163700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 281 | 20240829 | 163600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 282 | 20240829 | 163500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 283 | 20240829 | 163400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 284 | 20240829 | 163300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 285 | 20240829 | 163200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 286 | 20240829 | 163100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 287 | 20240829 | 163000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 288 | 20240829 | 162900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 289 | 20240829 | 162800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 290 | 20240829 | 162700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 291 | 20240829 | 162600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 292 | 20240829 | 162500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 293 | 20240829 | 162400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 294 | 20240829 | 162300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 295 | 20240829 | 162200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 296 | 20240829 | 162100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 297 | 20240829 | 162000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 298 | 20240829 | 161900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 299 | 20240829 | 161800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 300 | 20240829 | 161700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 301 | 20240829 | 161600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 302 | 20240829 | 161500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 4013 |
| 303 | 20240829 | 161400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 304 | 20240829 | 161300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 305 | 20240829 | 161200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 306 | 20240829 | 161100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 307 | 20240829 | 161000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 308 | 20240829 | 160900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 309 | 20240829 | 160800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 310 | 20240829 | 160700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 311 | 20240829 | 160600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 312 | 20240829 | 160500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 313 | 20240829 | 160400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 314 | 20240829 | 160300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 315 | 20240829 | 160200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 316 | 20240829 | 160100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 317 | 20240829 | 160000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 318 | 20240829 | 155900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 319 | 20240829 | 155800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 320 | 20240829 | 155700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 321 | 20240829 | 155600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 322 | 20240829 | 155500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 323 | 20240829 | 155400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 324 | 20240829 | 155300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 325 | 20240829 | 155200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 326 | 20240829 | 155100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 327 | 20240829 | 155000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 328 | 20240829 | 154900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 329 | 20240829 | 154800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 330 | 20240829 | 154700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 331 | 20240829 | 154600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 332 | 20240829 | 154500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 4013 |
| 333 | 20240829 | 154400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 334 | 20240829 | 154300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 335 | 20240829 | 154200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 336 | 20240829 | 154100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 337 | 20240829 | 154000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 338 | 20240829 | 153900 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 339 | 20240829 | 153800 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 340 | 20240829 | 153700 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 341 | 20240829 | 153600 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 342 | 20240829 | 153500 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 343 | 20240829 | 153400 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 344 | 20240829 | 153300 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 345 | 20240829 | 153200 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 346 | 20240829 | 153100 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 347 | 20240829 | 153000 | 14536190600 | 35150 | 35150 | 35150 | 35150 | 4013 |
| 348 | 20240829 | 152900 | 14395133650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 349 | 20240829 | 152800 | 14395133650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 350 | 20240829 | 152700 | 14395133650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 351 | 20240829 | 152600 | 14395133650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 352 | 20240829 | 152500 | 14395133650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 353 | 20240829 | 152400 | 14395133650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 354 | 20240829 | 152300 | 14395133650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 355 | 20240829 | 152200 | 14395133650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 356 | 20240829 | 152100 | 14395133650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 357 | 20240829 | 152000 | 14395133650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 358 | 20240829 | 151900 | 14395133650 | 35000 | 35000 | 35050 | 34850 | 1242 |
| 359 | 20240829 | 151800 | 14351746000 | 34950 | 34950 | 35050 | 34950 | 182 |
| 360 | 20240829 | 151700 | 14345377950 | 35000 | 35000 | 35000 | 34950 | 420 |
| 361 | 20240829 | 151600 | 14330686200 | 34900 | 34850 | 35000 | 34850 | 191 |
| 362 | 20240829 | 151500 | 14324026400 | 34850 | 34850 | 35000 | 34850 | 1534 |
| 363 | 20240829 | 151400 | 14270557750 | 34850 | 35000 | 35000 | 34850 | 693 |
| 364 | 20240829 | 151300 | 14246358600 | 35000 | 34950 | 35000 | 34950 | 653 |
| 365 | 20240829 | 151200 | 14223523000 | 35000 | 34900 | 35000 | 34850 | 1063 |
| 366 | 20240829 | 151100 | 14186440050 | 34900 | 34950 | 35000 | 34850 | 517 |
| 367 | 20240829 | 151000 | 14168398300 | 34950 | 34900 | 34950 | 34900 | 373 |
| 368 | 20240829 | 150900 | 14155367700 | 34900 | 34950 | 34950 | 34900 | 357 |
| 369 | 20240829 | 150800 | 14142907150 | 34950 | 34950 | 34950 | 34950 | 343 |
| 370 | 20240829 | 150700 | 14130919300 | 34950 | 35050 | 35050 | 34900 | 681 |
| 371 | 20240829 | 150600 | 14107093100 | 35050 | 35050 | 35050 | 35000 | 116 |
| 372 | 20240829 | 150500 | 14103028300 | 34950 | 35050 | 35050 | 34900 | 493 |
| 373 | 20240829 | 150400 | 14085763000 | 35050 | 35000 | 35050 | 35000 | 69 |
| 374 | 20240829 | 150300 | 14083347050 | 35000 | 34950 | 35000 | 34900 | 942 |
| 375 | 20240829 | 150200 | 14050433150 | 34950 | 34950 | 34950 | 34950 | 202 |
| 376 | 20240829 | 150100 | 14043373250 | 35000 | 35000 | 35050 | 34950 | 315 |
| 377 | 20240829 | 150000 | 14032352050 | 35000 | 34950 | 35050 | 34950 | 665 |
| 378 | 20240829 | 145900 | 14009091600 | 35000 | 35050 | 35050 | 35000 | 221 |
| 379 | 20240829 | 145800 | 14001346250 | 35050 | 35000 | 35050 | 34950 | 189 |
| 380 | 20240829 | 145700 | 13994727050 | 35050 | 34950 | 35100 | 34950 | 703 |
| 381 | 20240829 | 145600 | 13970090650 | 35000 | 35200 | 35200 | 34900 | 2193 |
| 382 | 20240829 | 145500 | 13893282350 | 35150 | 35250 | 35300 | 35150 | 2351 |
| 383 | 20240829 | 145400 | 13810497200 | 35300 | 35250 | 35350 | 35250 | 927 |
| 384 | 20240829 | 145300 | 13777774050 | 35250 | 35300 | 35300 | 35250 | 1448 |
| 385 | 20240829 | 145200 | 13726710100 | 35250 | 35300 | 35350 | 35250 | 1154 |
| 386 | 20240829 | 145100 | 13685984100 | 35250 | 35300 | 35350 | 35200 | 2884 |
| 387 | 20240829 | 145000 | 13584199550 | 35300 | 35200 | 35300 | 35200 | 2076 |
| 388 | 20240829 | 144900 | 13511022150 | 35200 | 35250 | 35250 | 35200 | 456 |
| 389 | 20240829 | 144800 | 13494949200 | 35250 | 35200 | 35250 | 35150 | 1345 |
| 390 | 20240829 | 144700 | 13447588550 | 35200 | 35150 | 35200 | 35150 | 1045 |
| 391 | 20240829 | 144600 | 13410804650 | 35150 | 35200 | 35200 | 35100 | 695 |
| 392 | 20240829 | 144500 | 13386363100 | 35150 | 35150 | 35200 | 35150 | 1478 |
| 393 | 20240829 | 144400 | 13334406500 | 35200 | 35100 | 35200 | 35100 | 1096 |
| 394 | 20240829 | 144300 | 13295924500 | 35100 | 35100 | 35100 | 34950 | 247 |
| 395 | 20240829 | 144200 | 13287273250 | 35100 | 35100 | 35100 | 34950 | 1608 |
| 396 | 20240829 | 144100 | 13231021650 | 35100 | 35100 | 35100 | 35000 | 1216 |
| 397 | 20240829 | 144000 | 13188406650 | 35100 | 35150 | 35150 | 35050 | 2245 |
| 398 | 20240829 | 143900 | 13109669850 | 35150 | 35150 | 35200 | 35050 | 2006 |
| 399 | 20240829 | 143800 | 13039217450 | 35150 | 35100 | 35200 | 35050 | 3465 |
| 400 | 20240829 | 143700 | 12917490350 | 35100 | 34950 | 35100 | 34950 | 1344 |
| 401 | 20240829 | 143600 | 12870429800 | 34950 | 34950 | 34950 | 34900 | 1829 |
| 402 | 20240829 | 143500 | 12806507150 | 34900 | 34900 | 34950 | 34900 | 312 |
| 403 | 20240829 | 143400 | 12795603350 | 34900 | 34950 | 34950 | 34900 | 310 |
| 404 | 20240829 | 143300 | 12784773350 | 34900 | 34850 | 34900 | 34850 | 494 |
| 405 | 20240829 | 143200 | 12767544950 | 34850 | 34900 | 34900 | 34850 | 240 |
| 406 | 20240829 | 143100 | 12759169300 | 34850 | 34850 | 34900 | 34850 | 137 |
| 407 | 20240829 | 143000 | 12754392800 | 34850 | 34850 | 34900 | 34850 | 661 |
| 408 | 20240829 | 142900 | 12731328350 | 34900 | 34950 | 34950 | 34850 | 452 |
| 409 | 20240829 | 142800 | 12715540850 | 34950 | 34900 | 34950 | 34900 | 460 |
| 410 | 20240829 | 142700 | 12699479300 | 34900 | 34850 | 34950 | 34850 | 401 |
| 411 | 20240829 | 142600 | 12685492600 | 34850 | 34850 | 34850 | 34850 | 457 |
| 412 | 20240829 | 142500 | 12669566150 | 34850 | 34850 | 34950 | 34850 | 372 |
| 413 | 20240829 | 142400 | 12656581550 | 34850 | 34900 | 34950 | 34850 | 258 |
| 414 | 20240829 | 142300 | 12647576450 | 34900 | 34900 | 34950 | 34850 | 451 |
| 415 | 20240829 | 142200 | 12631838000 | 34900 | 34950 | 34950 | 34900 | 458 |
| 416 | 20240829 | 142100 | 12615846500 | 34900 | 34900 | 34900 | 34900 | 43 |
| 417 | 20240829 | 142000 | 12614345800 | 34850 | 34800 | 34950 | 34800 | 2072 |
| 418 | 20240829 | 141900 | 12542107550 | 34850 | 34950 | 34950 | 34850 | 359 |
| 419 | 20240829 | 141800 | 12529580050 | 34950 | 35000 | 35000 | 34950 | 493 |
| 420 | 20240829 | 141700 | 12512337950 | 34950 | 35000 | 35000 | 34850 | 306 |
| 421 | 20240829 | 141600 | 12501634050 | 34950 | 34850 | 34950 | 34850 | 352 |
| 422 | 20240829 | 141500 | 12489335350 | 34850 | 34800 | 34850 | 34800 | 207 |
| 423 | 20240829 | 141400 | 12482121500 | 34800 | 35000 | 35000 | 34800 | 992 |
| 424 | 20240829 | 141300 | 12447502950 | 35000 | 34900 | 35000 | 34800 | 506 |
| 425 | 20240829 | 141200 | 12429821500 | 34750 | 35050 | 35050 | 34750 | 1069 |
| 426 | 20240829 | 141100 | 12392469800 | 34950 | 34950 | 35050 | 34950 | 768 |
| 427 | 20240829 | 141000 | 12365572000 | 34950 | 34900 | 35000 | 34900 | 322 |
| 428 | 20240829 | 140900 | 12354304600 | 34900 | 34950 | 35000 | 34900 | 180 |
| 429 | 20240829 | 140800 | 12348013550 | 35000 | 34900 | 35000 | 34900 | 431 |
| 430 | 20240829 | 140700 | 12332946600 | 34900 | 34750 | 34950 | 34750 | 434 |
| 431 | 20240829 | 140600 | 12317804200 | 34750 | 34900 | 35000 | 34600 | 1141 |
| 432 | 20240829 | 140500 | 12278110800 | 34950 | 34900 | 34950 | 34900 | 116 |
| 433 | 20240829 | 140400 | 12274056650 | 34900 | 34950 | 35050 | 34900 | 301 |
| 434 | 20240829 | 140300 | 12263527550 | 35000 | 34950 | 35000 | 34950 | 460 |
| 435 | 20240829 | 140200 | 12247432850 | 34950 | 34950 | 34950 | 34900 | 233 |
| 436 | 20240829 | 140100 | 12239293200 | 34950 | 35000 | 35000 | 34950 | 402 |
| 437 | 20240829 | 140000 | 12225231950 | 35000 | 34950 | 35000 | 34900 | 532 |
| 438 | 20240829 | 135900 | 12206633550 | 34950 | 34950 | 34950 | 34900 | 229 |
| 439 | 20240829 | 135800 | 12198630600 | 34900 | 34850 | 34900 | 34850 | 502 |
| 440 | 20240829 | 135700 | 12181119100 | 34850 | 34950 | 34950 | 34600 | 904 |
| 441 | 20240829 | 135600 | 12149724700 | 34950 | 34950 | 35000 | 34950 | 452 |
| 442 | 20240829 | 135500 | 12133923300 | 35000 | 34950 | 35000 | 34900 | 293 |
| 443 | 20240829 | 135400 | 12123677700 | 34950 | 34950 | 34950 | 34950 | 354 |
| 444 | 20240829 | 135300 | 12111305400 | 34800 | 34800 | 34800 | 34800 | 245 |
| 445 | 20240829 | 135200 | 12102779400 | 34800 | 35000 | 35000 | 34800 | 932 |
| 446 | 20240829 | 135100 | 12070279600 | 35000 | 35000 | 35000 | 35000 | 266 |
| 447 | 20240829 | 135000 | 12060969600 | 35000 | 34950 | 35000 | 34900 | 456 |
| 448 | 20240829 | 134900 | 12045018000 | 34950 | 34950 | 34950 | 34950 | 200 |
| 449 | 20240829 | 134800 | 12038028000 | 35000 | 35050 | 35050 | 34950 | 586 |
| 450 | 20240829 | 134700 | 12017517350 | 35050 | 35000 | 35050 | 34950 | 344 |
| 451 | 20240829 | 134600 | 12005471450 | 35000 | 35150 | 35150 | 34950 | 499 |
| 452 | 20240829 | 134500 | 11987975500 | 35150 | 35050 | 35150 | 35000 | 155 |
| 453 | 20240829 | 134400 | 11982537500 | 35000 | 35150 | 35200 | 35000 | 649 |
| 454 | 20240829 | 134300 | 11959764000 | 35150 | 35150 | 35150 | 35100 | 987 |
| 455 | 20240829 | 134200 | 11925085050 | 35150 | 35150 | 35250 | 35150 | 254 |
| 456 | 20240829 | 134100 | 11916151350 | 35200 | 35250 | 35250 | 35100 | 678 |
| 457 | 20240829 | 134000 | 11892293350 | 35250 | 35150 | 35300 | 35100 | 2735 |
| 458 | 20240829 | 133900 | 11795878750 | 35150 | 35050 | 35200 | 35050 | 1340 |
| 459 | 20240829 | 133800 | 11748760150 | 35050 | 35000 | 35150 | 35000 | 966 |
| 460 | 20240829 | 133700 | 11714882150 | 35100 | 35150 | 35150 | 35000 | 1743 |
| 461 | 20240829 | 133600 | 11653783450 | 35150 | 35150 | 35200 | 35000 | 651 |
| 462 | 20240829 | 133500 | 11630936500 | 35200 | 35200 | 35300 | 35000 | 2223 |
| 463 | 20240829 | 133400 | 11552774800 | 35250 | 35100 | 35250 | 35050 | 4875 |
| 464 | 20240829 | 133300 | 11381339000 | 35100 | 34850 | 35100 | 34850 | 5609 |
| 465 | 20240829 | 133200 | 11185219400 | 34850 | 34800 | 34850 | 34800 | 1109 |
| 466 | 20240829 | 133100 | 11146572750 | 34800 | 34850 | 34850 | 34800 | 148 |
| 467 | 20240829 | 133000 | 11141420300 | 34800 | 34800 | 34850 | 34750 | 658 |
| 468 | 20240829 | 132900 | 11118518550 | 34800 | 34850 | 34850 | 34800 | 141 |
| 469 | 20240829 | 132800 | 11113606950 | 34800 | 34800 | 34800 | 34750 | 279 |
| 470 | 20240829 | 132700 | 11103898450 | 34800 | 34700 | 34850 | 34700 | 1072 |
| 471 | 20240829 | 132600 | 11066586200 | 34700 | 34700 | 34700 | 34700 | 120 |
| 472 | 20240829 | 132500 | 11062422200 | 34650 | 34650 | 34650 | 34600 | 81 |
| 473 | 20240829 | 132400 | 11059618150 | 34650 | 34700 | 34800 | 34650 | 290 |
| 474 | 20240829 | 132300 | 11049542400 | 34650 | 34650 | 34650 | 34650 | 121 |
| 475 | 20240829 | 132200 | 11045349750 | 34650 | 34700 | 34700 | 34650 | 744 |
| 476 | 20240829 | 132100 | 11019545450 | 34700 | 34700 | 34700 | 34700 | 55 |
| 477 | 20240829 | 132000 | 11017636950 | 34700 | 34700 | 34700 | 34600 | 401 |
| 478 | 20240829 | 131900 | 11003729300 | 34700 | 34700 | 34750 | 34700 | 371 |
| 479 | 20240829 | 131800 | 10990853850 | 34700 | 34650 | 34700 | 34650 | 155 |
| 480 | 20240829 | 131700 | 10985482050 | 34650 | 34500 | 34650 | 34500 | 362 |
| 481 | 20240829 | 131600 | 10972959600 | 34500 | 34550 | 34600 | 34500 | 119 |
| 482 | 20240829 | 131500 | 10968852950 | 34600 | 34550 | 34600 | 34550 | 374 |
| 483 | 20240829 | 131400 | 10955915100 | 34550 | 34400 | 34550 | 34400 | 287 |
| 484 | 20240829 | 131300 | 10946023900 | 34300 | 34300 | 34300 | 34300 | 25 |
| 485 | 20240829 | 131200 | 10945166400 | 34300 | 34200 | 34400 | 34200 | 419 |
| 486 | 20240829 | 131100 | 10930805400 | 34200 | 34400 | 34400 | 34150 | 1363 |
| 487 | 20240829 | 131000 | 10884167800 | 34400 | 34350 | 34400 | 34350 | 268 |
| 488 | 20240829 | 130900 | 10874949400 | 34400 | 34400 | 34500 | 34400 | 133 |
| 489 | 20240829 | 130800 | 10870364200 | 34450 | 34450 | 34450 | 34350 | 71 |
| 490 | 20240829 | 130700 | 10867918850 | 34350 | 34300 | 34400 | 34300 | 471 |
| 491 | 20240829 | 130600 | 10851732600 | 34400 | 34300 | 34400 | 34300 | 29 |
| 492 | 20240829 | 130500 | 10850735500 | 34300 | 34300 | 34300 | 34300 | 10 |
| 493 | 20240829 | 130400 | 10850392500 | 34300 | 34250 | 34300 | 34200 | 1183 |
| 494 | 20240829 | 130300 | 10809832850 | 34250 | 34250 | 34250 | 34250 | 98 |
| 495 | 20240829 | 130200 | 10806476350 | 34200 | 34150 | 34200 | 34150 | 68 |
| 496 | 20240829 | 130100 | 10804151700 | 34150 | 34250 | 34300 | 34150 | 556 |
| 497 | 20240829 | 130000 | 10785124000 | 34250 | 34250 | 34250 | 34250 | 182 |
| 498 | 20240829 | 125900 | 10778890500 | 34250 | 34300 | 34300 | 34250 | 215 |
| 499 | 20240829 | 125800 | 10771526650 | 34250 | 34200 | 34250 | 34200 | 78 |
| 500 | 20240829 | 125700 | 10768856750 | 34250 | 34100 | 34250 | 34100 | 170 |
| 501 | 20240829 | 125600 | 10763043250 | 34100 | 34150 | 34200 | 34100 | 259 |
| 502 | 20240829 | 125500 | 10754202400 | 34150 | 34050 | 34150 | 34050 | 431 |
| 503 | 20240829 | 125400 | 10739506850 | 34050 | 34250 | 34300 | 34050 | 3068 |
| 504 | 20240829 | 125300 | 10634616600 | 34250 | 34250 | 34250 | 34250 | 143 |
| 505 | 20240829 | 125200 | 10629718850 | 34250 | 34350 | 34350 | 34250 | 384 |
| 506 | 20240829 | 125100 | 10616555100 | 34350 | 34300 | 34350 | 34300 | 40 |
| 507 | 20240829 | 125000 | 10615182450 | 34300 | 34300 | 34300 | 34250 | 104 |
| 508 | 20240829 | 124900 | 10611618050 | 34250 | 34300 | 34350 | 34250 | 458 |
| 509 | 20240829 | 124800 | 10595923950 | 34300 | 34300 | 34300 | 34300 | 113 |
| 510 | 20240829 | 124700 | 10592048050 | 34300 | 34350 | 34350 | 34250 | 1772 |
| 511 | 20240829 | 124600 | 10531316800 | 34350 | 34600 | 34600 | 34300 | 1015 |
| 512 | 20240829 | 124500 | 10496341600 | 34650 | 34650 | 34650 | 34650 | 19 |
| 513 | 20240829 | 124400 | 10495683250 | 34600 | 34600 | 34650 | 34550 | 83 |
| 514 | 20240829 | 124300 | 10492808900 | 34550 | 34500 | 34550 | 34500 | 103 |
| 515 | 20240829 | 124200 | 10489254400 | 34550 | 34500 | 34550 | 34500 | 43 |
| 516 | 20240829 | 124100 | 10487770850 | 34500 | 34450 | 34500 | 34400 | 287 |
| 517 | 20240829 | 124000 | 10477875250 | 34350 | 34450 | 34450 | 34350 | 63 |
| 518 | 20240829 | 123900 | 10475709350 | 34450 | 34450 | 34450 | 34450 | 207 |
| 519 | 20240829 | 123800 | 10468578200 | 34450 | 34500 | 34500 | 34450 | 65 |
| 520 | 20240829 | 123700 | 10466338750 | 34350 | 34300 | 34500 | 34300 | 102 |
| 521 | 20240829 | 123600 | 10462834150 | 34500 | 34250 | 34500 | 34250 | 822 |
| 522 | 20240829 | 123500 | 10434620450 | 34250 | 34250 | 34250 | 34200 | 939 |
| 523 | 20240829 | 123400 | 10402460150 | 34300 | 34450 | 34450 | 34300 | 3446 |
| 524 | 20240829 | 123300 | 10284074500 | 34450 | 34450 | 34450 | 34450 | 127 |
| 525 | 20240829 | 123200 | 10279699350 | 34500 | 34500 | 34500 | 34450 | 199 |
| 526 | 20240829 | 123100 | 10272833950 | 34500 | 34500 | 34550 | 34500 | 56 |
| 527 | 20240829 | 123000 | 10270901650 | 34500 | 34500 | 34500 | 34400 | 4378 |
| 528 | 20240829 | 122900 | 10120071600 | 34500 | 34550 | 34550 | 34500 | 487 |
| 529 | 20240829 | 122800 | 10103262400 | 34600 | 34500 | 34600 | 34500 | 141 |
| 530 | 20240829 | 122700 | 10098388950 | 34500 | 34550 | 34550 | 34500 | 365 |
| 531 | 20240829 | 122600 | 10085783900 | 34500 | 34500 | 34550 | 34500 | 359 |
| 532 | 20240829 | 122500 | 10073397150 | 34550 | 34500 | 34550 | 34500 | 50 |
| 533 | 20240829 | 122400 | 10071670250 | 34500 | 34500 | 34550 | 34500 | 424 |
| 534 | 20240829 | 122300 | 10057022700 | 34500 | 34500 | 34550 | 34450 | 1172 |
| 535 | 20240829 | 122200 | 10016588850 | 34450 | 34550 | 34550 | 34450 | 766 |
| 536 | 20240829 | 122100 | 9990151450 | 34600 | 34550 | 34600 | 34550 | 254 |
| 537 | 20240829 | 122000 | 9981367950 | 34550 | 34500 | 34550 | 34500 | 141 |
| 538 | 20240829 | 121900 | 9976502700 | 34500 | 34500 | 34650 | 34500 | 445 |
| 539 | 20240829 | 121800 | 9961149800 | 34500 | 34650 | 34650 | 34500 | 1318 |
| 540 | 20240829 | 121700 | 9915623500 | 34650 | 34650 | 34700 | 34600 | 1437 |
| 541 | 20240829 | 121600 | 9865877300 | 34650 | 34750 | 34750 | 34650 | 790 |
| 542 | 20240829 | 121500 | 9838473450 | 34750 | 34750 | 34750 | 34750 | 200 |
| 543 | 20240829 | 121400 | 9831523450 | 34750 | 34750 | 34800 | 34750 | 535 |
| 544 | 20240829 | 121300 | 9812919700 | 34700 | 34800 | 34800 | 34700 | 1016 |
| 545 | 20240829 | 121200 | 9777608450 | 34800 | 34850 | 34850 | 34800 | 20 |
| 546 | 20240829 | 121100 | 9776912050 | 34850 | 34850 | 34850 | 34850 | 251 |
| 547 | 20240829 | 121000 | 9768164700 | 34750 | 34700 | 34800 | 34700 | 243 |
| 548 | 20240829 | 120900 | 9759711150 | 34700 | 34850 | 34900 | 34700 | 1308 |
| 549 | 20240829 | 120800 | 9714118400 | 34900 | 34950 | 34950 | 34900 | 359 |
| 550 | 20240829 | 120700 | 9701583700 | 34900 | 34850 | 34900 | 34850 | 321 |
| 551 | 20240829 | 120600 | 9690393100 | 34850 | 34950 | 34950 | 34850 | 638 |
| 552 | 20240829 | 120500 | 9668142350 | 34950 | 34950 | 34950 | 34900 | 132 |
| 553 | 20240829 | 120400 | 9663530000 | 34950 | 34900 | 34950 | 34800 | 468 |
| 554 | 20240829 | 120300 | 9647187750 | 34950 | 34850 | 34950 | 34850 | 171 |
| 555 | 20240829 | 120200 | 9641222350 | 34900 | 34900 | 35000 | 34900 | 200 |
| 556 | 20240829 | 120100 | 9634242250 | 34900 | 34850 | 34900 | 34850 | 100 |
| 557 | 20240829 | 120000 | 9630752900 | 35000 | 35000 | 35000 | 35000 | 61 |
| 558 | 20240829 | 115900 | 9628617900 | 35000 | 34900 | 35000 | 34900 | 537 |
| 559 | 20240829 | 115800 | 9609849750 | 34900 | 34800 | 34900 | 34800 | 23 |
| 560 | 20240829 | 115700 | 9609048350 | 34900 | 34650 | 34900 | 34600 | 1099 |
| 561 | 20240829 | 115600 | 9570869650 | 34700 | 34700 | 34700 | 34600 | 482 |
| 562 | 20240829 | 115500 | 9554171800 | 34700 | 34750 | 34800 | 34650 | 217 |
| 563 | 20240829 | 115400 | 9546634450 | 34750 | 34750 | 34750 | 34650 | 2339 |
| 564 | 20240829 | 115300 | 9465536950 | 34750 | 34850 | 34850 | 34750 | 79 |
| 565 | 20240829 | 115200 | 9462788850 | 34750 | 34800 | 34850 | 34700 | 1684 |
| 566 | 20240829 | 115100 | 9404274300 | 34850 | 34900 | 34900 | 34750 | 1412 |
| 567 | 20240829 | 115000 | 9355130950 | 34850 | 34950 | 34950 | 34850 | 111 |
| 568 | 20240829 | 114900 | 9351257750 | 34900 | 34850 | 34950 | 34850 | 75 |
| 569 | 20240829 | 114800 | 9348640450 | 34900 | 34900 | 34950 | 34900 | 82 |
| 570 | 20240829 | 114700 | 9345778550 | 34950 | 34850 | 34950 | 34850 | 538 |
| 571 | 20240829 | 114600 | 9326996550 | 34800 | 34800 | 34850 | 34800 | 90 |
| 572 | 20240829 | 114500 | 9323863400 | 34850 | 34900 | 34900 | 34850 | 263 |
| 573 | 20240829 | 114400 | 9314693900 | 34950 | 34850 | 34950 | 34850 | 349 |
| 574 | 20240829 | 114300 | 9302517250 | 34900 | 34950 | 35000 | 34850 | 710 |
| 575 | 20240829 | 114200 | 9277721000 | 35000 | 35100 | 35100 | 35000 | 271 |
| 576 | 20240829 | 114100 | 9268227350 | 35100 | 35050 | 35100 | 35000 | 320 |
| 577 | 20240829 | 114000 | 9257007750 | 35050 | 35050 | 35100 | 35000 | 188 |
| 578 | 20240829 | 113900 | 9250417800 | 35100 | 35100 | 35100 | 35000 | 207 |
| 579 | 20240829 | 113800 | 9243162100 | 35100 | 35100 | 35100 | 34950 | 526 |
| 580 | 20240829 | 113700 | 9224747000 | 35100 | 35050 | 35150 | 35000 | 1019 |
| 581 | 20240829 | 113600 | 9188978850 | 35150 | 35100 | 35150 | 35050 | 655 |
| 582 | 20240829 | 113500 | 9166001150 | 35100 | 35000 | 35100 | 35000 | 763 |
| 583 | 20240829 | 113400 | 9139253750 | 35000 | 35000 | 35000 | 34900 | 354 |
| 584 | 20240829 | 113300 | 9126873550 | 35000 | 35050 | 35100 | 35000 | 315 |
| 585 | 20240829 | 113200 | 9115825600 | 35100 | 35000 | 35100 | 34950 | 2720 |
| 586 | 20240829 | 113100 | 9020607450 | 35000 | 34800 | 35000 | 34800 | 1536 |
| 587 | 20240829 | 113000 | 8966974650 | 34850 | 34850 | 34900 | 34800 | 304 |
| 588 | 20240829 | 112900 | 8956390750 | 34900 | 34900 | 34900 | 34850 | 94 |
| 589 | 20240829 | 112800 | 8953111950 | 34900 | 34850 | 34900 | 34750 | 361 |
| 590 | 20240829 | 112700 | 8940528850 | 34850 | 34900 | 35000 | 34800 | 884 |
| 591 | 20240829 | 112600 | 8909744250 | 35000 | 34900 | 35000 | 34900 | 256 |
| 592 | 20240829 | 112500 | 8900798500 | 34900 | 34900 | 35000 | 34900 | 1457 |
| 593 | 20240829 | 112400 | 8849837700 | 34950 | 34950 | 34950 | 34800 | 486 |
| 594 | 20240829 | 112300 | 8832862850 | 34900 | 34850 | 34950 | 34850 | 401 |
| 595 | 20240829 | 112200 | 8818860800 | 34900 | 34850 | 34900 | 34800 | 274 |
| 596 | 20240829 | 112100 | 8809304400 | 34850 | 34850 | 34850 | 34850 | 629 |
| 597 | 20240829 | 112000 | 8787383750 | 34850 | 34850 | 34900 | 34850 | 331 |
| 598 | 20240829 | 111900 | 8775845850 | 34900 | 34850 | 34900 | 34850 | 318 |
| 599 | 20240829 | 111800 | 8764759050 | 34900 | 34900 | 34900 | 34850 | 307 |
| 600 | 20240829 | 111700 | 8754059450 | 34900 | 34800 | 34900 | 34800 | 554 |
| 601 | 20240829 | 111600 | 8734773250 | 34800 | 34850 | 34950 | 34800 | 743 |
| 602 | 20240829 | 111500 | 8708860400 | 34900 | 34950 | 34950 | 34900 | 518 |
| 603 | 20240829 | 111400 | 8690769450 | 35000 | 34950 | 35000 | 34900 | 2004 |
| 604 | 20240829 | 111300 | 8620671500 | 34950 | 35000 | 35000 | 34950 | 232 |
| 605 | 20240829 | 111200 | 8612559350 | 35000 | 34900 | 35000 | 34900 | 1204 |
| 606 | 20240829 | 111100 | 8570473550 | 34850 | 34800 | 34950 | 34800 | 633 |
| 607 | 20240829 | 111000 | 8548387450 | 34750 | 34750 | 34850 | 34700 | 157 |
| 608 | 20240829 | 110900 | 8542930100 | 34750 | 34850 | 34850 | 34750 | 1033 |
| 609 | 20240829 | 110800 | 8507018200 | 34800 | 34850 | 34850 | 34800 | 149 |
| 610 | 20240829 | 110700 | 8501829800 | 34800 | 34800 | 34850 | 34750 | 245 |
| 611 | 20240829 | 110600 | 8493302750 | 34800 | 34800 | 34850 | 34750 | 550 |
| 612 | 20240829 | 110500 | 8474146800 | 34750 | 34850 | 34850 | 34700 | 356 |
| 613 | 20240829 | 110400 | 8461768450 | 34850 | 34850 | 34900 | 34800 | 819 |
| 614 | 20240829 | 110300 | 8433236650 | 34900 | 34850 | 34950 | 34850 | 125 |
| 615 | 20240829 | 110200 | 8428874650 | 34850 | 34950 | 34950 | 34850 | 136 |
| 616 | 20240829 | 110100 | 8424131050 | 34950 | 34800 | 34950 | 34800 | 814 |
| 617 | 20240829 | 110000 | 8395690800 | 34800 | 34800 | 34950 | 34800 | 765 |
| 618 | 20240829 | 105900 | 8368999500 | 34800 | 34700 | 34800 | 34700 | 193 |
| 619 | 20240829 | 105800 | 8362293550 | 34700 | 34800 | 34800 | 34650 | 573 |
| 620 | 20240829 | 105700 | 8342386500 | 34750 | 34750 | 34850 | 34750 | 1381 |
| 621 | 20240829 | 105600 | 8294345300 | 34750 | 34800 | 34850 | 34650 | 703 |
| 622 | 20240829 | 105500 | 8269879100 | 34800 | 34600 | 34800 | 34600 | 827 |
| 623 | 20240829 | 105400 | 8241246450 | 34650 | 34800 | 34800 | 34650 | 1310 |
| 624 | 20240829 | 105300 | 8195771250 | 34850 | 34950 | 34950 | 34800 | 247 |
| 625 | 20240829 | 105200 | 8187167050 | 34950 | 34950 | 35000 | 34800 | 814 |
| 626 | 20240829 | 105100 | 8158733750 | 34950 | 34950 | 35000 | 34900 | 898 |
| 627 | 20240829 | 105000 | 8127326350 | 34950 | 34900 | 35000 | 34900 | 952 |
| 628 | 20240829 | 104900 | 8094058500 | 34950 | 34850 | 34950 | 34800 | 401 |
| 629 | 20240829 | 104800 | 8080070300 | 34950 | 34800 | 34950 | 34800 | 2397 |
| 630 | 20240829 | 104700 | 7996384500 | 34800 | 34750 | 34900 | 34650 | 2405 |
| 631 | 20240829 | 104600 | 7912725150 | 34700 | 34700 | 34900 | 34700 | 2248 |
| 632 | 20240829 | 104500 | 7834373250 | 34850 | 34700 | 34850 | 34700 | 920 |
| 633 | 20240829 | 104400 | 7802386500 | 34700 | 34650 | 34750 | 34650 | 558 |
| 634 | 20240829 | 104300 | 7783023600 | 34650 | 34800 | 34850 | 34650 | 2883 |
| 635 | 20240829 | 104200 | 7682818050 | 34800 | 34700 | 34800 | 34650 | 1562 |
| 636 | 20240829 | 104100 | 7628518550 | 34700 | 34700 | 34800 | 34700 | 1639 |
| 637 | 20240829 | 104000 | 7571606650 | 34750 | 34400 | 34750 | 34400 | 3871 |
| 638 | 20240829 | 103900 | 7437368300 | 34400 | 34450 | 34500 | 34400 | 783 |
| 639 | 20240829 | 103800 | 7410376750 | 34450 | 34350 | 34450 | 34300 | 752 |
| 640 | 20240829 | 103700 | 7384479800 | 34400 | 34400 | 34450 | 34350 | 606 |
| 641 | 20240829 | 103600 | 7363632700 | 34450 | 34350 | 34450 | 34350 | 259 |
| 642 | 20240829 | 103500 | 7354724850 | 34350 | 34300 | 34400 | 34300 | 182 |
| 643 | 20240829 | 103400 | 7348472200 | 34300 | 34300 | 34350 | 34250 | 666 |
| 644 | 20240829 | 103300 | 7325613000 | 34300 | 34350 | 34400 | 34300 | 218 |
| 645 | 20240829 | 103200 | 7318126500 | 34350 | 34400 | 34400 | 34350 | 343 |
| 646 | 20240829 | 103100 | 7306332550 | 34400 | 34400 | 34400 | 34200 | 936 |
| 647 | 20240829 | 103000 | 7274229000 | 34200 | 34550 | 34550 | 34150 | 2417 |
| 648 | 20240829 | 102900 | 7190888050 | 34550 | 34450 | 34600 | 34200 | 2569 |
| 649 | 20240829 | 102800 | 7102243650 | 34450 | 34200 | 34500 | 34150 | 1344 |
| 650 | 20240829 | 102700 | 7055995600 | 34300 | 34200 | 34300 | 34200 | 513 |
| 651 | 20240829 | 102600 | 7038404750 | 34200 | 34250 | 34300 | 34150 | 417 |
| 652 | 20240829 | 102500 | 7024123800 | 34300 | 34100 | 34300 | 34050 | 698 |
| 653 | 20240829 | 102400 | 7000243100 | 34100 | 34150 | 34150 | 33850 | 1328 |
| 654 | 20240829 | 102300 | 6955125250 | 34100 | 34100 | 34150 | 34100 | 152 |
| 655 | 20240829 | 102200 | 6949939650 | 34100 | 34150 | 34150 | 34050 | 345 |
| 656 | 20240829 | 102100 | 6938164500 | 34200 | 34150 | 34200 | 34100 | 228 |
| 657 | 20240829 | 102000 | 6930375800 | 34100 | 34100 | 34200 | 34000 | 849 |
| 658 | 20240829 | 101900 | 6901363800 | 34050 | 34050 | 34200 | 33950 | 473 |
| 659 | 20240829 | 101800 | 6885225700 | 34100 | 34000 | 34200 | 34000 | 524 |
| 660 | 20240829 | 101700 | 6867353750 | 34000 | 34100 | 34150 | 34000 | 3484 |
| 661 | 20240829 | 101600 | 6748878850 | 34100 | 34250 | 34250 | 34100 | 354 |
| 662 | 20240829 | 101500 | 6736788900 | 34200 | 34250 | 34250 | 34200 | 369 |
| 663 | 20240829 | 101400 | 6724165800 | 34250 | 34100 | 34250 | 34100 | 524 |
| 664 | 20240829 | 101300 | 6706263100 | 34100 | 34200 | 34200 | 34050 | 1374 |
| 665 | 20240829 | 101200 | 6659351100 | 34200 | 34300 | 34350 | 34150 | 642 |
| 666 | 20240829 | 101100 | 6637345650 | 34300 | 34250 | 34350 | 34200 | 1159 |
| 667 | 20240829 | 101000 | 6597589550 | 34200 | 34200 | 34300 | 34200 | 363 |
| 668 | 20240829 | 100900 | 6585161050 | 34200 | 34350 | 34350 | 34200 | 691 |
| 669 | 20240829 | 100800 | 6561516100 | 34250 | 34350 | 34400 | 34250 | 1510 |
| 670 | 20240829 | 100700 | 6509657150 | 34350 | 34100 | 34350 | 34100 | 1999 |
| 671 | 20240829 | 100600 | 6441269250 | 34150 | 34000 | 34150 | 34000 | 683 |
| 672 | 20240829 | 100500 | 6417991100 | 34000 | 33950 | 34050 | 33950 | 655 |
| 673 | 20240829 | 100400 | 6395719850 | 33950 | 34000 | 34050 | 33900 | 900 |
| 674 | 20240829 | 100300 | 6365127500 | 34000 | 34000 | 34050 | 33900 | 367 |
| 675 | 20240829 | 100200 | 6352646200 | 34000 | 34100 | 34150 | 33900 | 1202 |
| 676 | 20240829 | 100100 | 6311691400 | 34100 | 33800 | 34100 | 33650 | 2279 |
| 677 | 20240829 | 100000 | 6234472200 | 33700 | 33850 | 33850 | 33700 | 277 |
| 678 | 20240829 | 095900 | 6225106300 | 33850 | 33750 | 33850 | 33700 | 198 |
| 679 | 20240829 | 095800 | 6218422650 | 33750 | 33600 | 33750 | 33550 | 1091 |
| 680 | 20240829 | 095700 | 6181704150 | 33600 | 33500 | 33650 | 33500 | 361 |
| 681 | 20240829 | 095600 | 6169598150 | 33550 | 33550 | 33600 | 33450 | 1344 |
| 682 | 20240829 | 095500 | 6124563450 | 33550 | 33650 | 33650 | 33500 | 2446 |
| 683 | 20240829 | 095400 | 6042442850 | 33650 | 33700 | 33700 | 33600 | 1453 |
| 684 | 20240829 | 095300 | 5993555150 | 33750 | 33800 | 33900 | 33700 | 4595 |
| 685 | 20240829 | 095200 | 5838371700 | 33850 | 33750 | 33850 | 33750 | 829 |
| 686 | 20240829 | 095100 | 5810353000 | 33750 | 33900 | 33900 | 33750 | 968 |
| 687 | 20240829 | 095000 | 5777620950 | 33900 | 33850 | 33950 | 33800 | 808 |
| 688 | 20240829 | 094900 | 5750246700 | 33850 | 33800 | 34100 | 33800 | 465 |
| 689 | 20240829 | 094800 | 5734481250 | 33900 | 33800 | 33900 | 33750 | 1219 |
| 690 | 20240829 | 094700 | 5693246500 | 33800 | 33950 | 33950 | 33800 | 1713 |
| 691 | 20240829 | 094600 | 5635273550 | 33950 | 34000 | 34050 | 33900 | 2176 |
| 692 | 20240829 | 094500 | 5561438650 | 34100 | 33900 | 34150 | 33850 | 2354 |
| 693 | 20240829 | 094400 | 5481411950 | 33900 | 33700 | 33900 | 33650 | 1653 |
| 694 | 20240829 | 094300 | 5425506150 | 33650 | 33750 | 33800 | 33650 | 3487 |
| 695 | 20240829 | 094200 | 5307987200 | 33700 | 33850 | 33850 | 33700 | 3806 |
| 696 | 20240829 | 094100 | 5179436650 | 33850 | 33900 | 33950 | 33850 | 2439 |
| 697 | 20240829 | 094000 | 5096803250 | 33900 | 33900 | 34050 | 33900 | 1949 |
| 698 | 20240829 | 093900 | 5030641050 | 33900 | 34150 | 34150 | 33900 | 5608 |
| 699 | 20240829 | 093800 | 4839938200 | 34100 | 34100 | 34200 | 34050 | 1012 |
| 700 | 20240829 | 093700 | 4805431100 | 34100 | 34250 | 34250 | 34100 | 1319 |
| 701 | 20240829 | 093600 | 4760384750 | 34250 | 34400 | 34400 | 34250 | 155 |
| 702 | 20240829 | 093500 | 4755072300 | 34300 | 34200 | 34400 | 34200 | 486 |
| 703 | 20240829 | 093400 | 4738413300 | 34400 | 34300 | 34400 | 34200 | 1641 |
| 704 | 20240829 | 093300 | 4682203550 | 34300 | 34250 | 34600 | 34150 | 5389 |
| 705 | 20240829 | 093200 | 4497303700 | 34250 | 34500 | 34500 | 34200 | 7175 |
| 706 | 20240829 | 093100 | 4250807100 | 34500 | 34650 | 34700 | 34500 | 1152 |
| 707 | 20240829 | 093000 | 4211025350 | 34600 | 34700 | 34700 | 34550 | 596 |
| 708 | 20240829 | 092900 | 4190385000 | 34700 | 34450 | 34700 | 34450 | 672 |
| 709 | 20240829 | 092800 | 4167156300 | 34400 | 34450 | 34500 | 34400 | 424 |
| 710 | 20240829 | 092700 | 4152552850 | 34500 | 34750 | 34750 | 34400 | 3581 |
| 711 | 20240829 | 092600 | 4028594400 | 34700 | 34800 | 34850 | 34700 | 2182 |
| 712 | 20240829 | 092500 | 3952706350 | 34800 | 34600 | 34900 | 34600 | 3163 |
| 713 | 20240829 | 092400 | 3842660700 | 34600 | 34650 | 34700 | 34600 | 1125 |
| 714 | 20240829 | 092300 | 3803690950 | 34650 | 34450 | 34700 | 34400 | 1254 |
| 715 | 20240829 | 092200 | 3760365400 | 34450 | 34450 | 34500 | 34450 | 2199 |
| 716 | 20240829 | 092100 | 3684540600 | 34450 | 34200 | 34450 | 34200 | 951 |
| 717 | 20240829 | 092000 | 3651896800 | 34200 | 34200 | 34200 | 34150 | 1910 |
| 718 | 20240829 | 091900 | 3586635150 | 34200 | 34250 | 34250 | 34200 | 440 |
| 719 | 20240829 | 091800 | 3571576900 | 34300 | 34150 | 34300 | 34100 | 4229 |
| 720 | 20240829 | 091700 | 3427173600 | 34150 | 34400 | 34400 | 34150 | 4456 |
| 721 | 20240829 | 091600 | 3274410050 | 34400 | 34100 | 34600 | 34100 | 2707 |
| 722 | 20240829 | 091500 | 3181690400 | 34150 | 34600 | 34650 | 34150 | 5958 |
| 723 | 20240829 | 091400 | 2977549400 | 34600 | 34700 | 34750 | 34550 | 1204 |
| 724 | 20240829 | 091300 | 2935825250 | 34600 | 34350 | 34600 | 34300 | 1527 |
| 725 | 20240829 | 091200 | 2883312400 | 34350 | 34350 | 34500 | 34350 | 2279 |
| 726 | 20240829 | 091100 | 2804992400 | 34400 | 34700 | 34750 | 34400 | 5339 |
| 727 | 20240829 | 091000 | 2620642550 | 34750 | 34600 | 34750 | 34500 | 4010 |
| 728 | 20240829 | 090900 | 2482144300 | 34550 | 34650 | 34800 | 34550 | 2819 |
| 729 | 20240829 | 090800 | 2384479250 | 34650 | 35000 | 35050 | 34600 | 7821 |
| 730 | 20240829 | 090700 | 2112160900 | 35050 | 35250 | 35300 | 35000 | 7317 |
| 731 | 20240829 | 090600 | 1855161900 | 35300 | 35200 | 35500 | 35100 | 15334 |
| 732 | 20240829 | 090500 | 1314011700 | 35200 | 34800 | 35200 | 34800 | 5716 |
| 733 | 20240829 | 090400 | 1113786750 | 34950 | 34850 | 34950 | 34600 | 6664 |
| 734 | 20240829 | 090300 | 882057300 | 34900 | 34650 | 34950 | 34550 | 5023 |
| 735 | 20240829 | 090200 | 707484550 | 34700 | 34700 | 34800 | 34450 | 4113 |
| 736 | 20240829 | 090100 | 565294950 | 34700 | 34450 | 34900 | 34450 | 8636 |
| 737 | 20240829 | 090000 | 265256400 | 34450 | 34250 | 34450 | 34250 | 7507 |