34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 195100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 8237 |
| 3 | 20240829 | 195000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240829 | 194900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240829 | 194800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240829 | 194700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240829 | 194600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240829 | 194500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240829 | 194400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240829 | 194300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240829 | 194200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240829 | 194100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240829 | 194000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240829 | 193900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240829 | 193800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240829 | 193700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240829 | 193600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240829 | 193500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240829 | 193400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240829 | 193300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240829 | 193200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240829 | 193100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240829 | 193000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240829 | 192900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240829 | 192800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240829 | 192700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240829 | 192600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240829 | 192500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240829 | 192400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240829 | 192300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240829 | 192200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240829 | 192100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 8237 |
| 33 | 20240829 | 192000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240829 | 191900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240829 | 191800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240829 | 191700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240829 | 191600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240829 | 191500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240829 | 191400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240829 | 191300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240829 | 191200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240829 | 191100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240829 | 191000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240829 | 190900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240829 | 190800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240829 | 190700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240829 | 190600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240829 | 190500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240829 | 190400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240829 | 190300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240829 | 190200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240829 | 190100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240829 | 190000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240829 | 185900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240829 | 185800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240829 | 185700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240829 | 185600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240829 | 185500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240829 | 185400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240829 | 185300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240829 | 185200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240829 | 185100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 8237 |
| 63 | 20240829 | 185000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240829 | 184900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240829 | 184800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240829 | 184700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240829 | 184600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240829 | 184500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240829 | 184400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240829 | 184300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240829 | 184200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240829 | 184100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240829 | 184000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240829 | 183900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240829 | 183800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240829 | 183700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240829 | 183600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240829 | 183500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240829 | 183400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240829 | 183300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240829 | 183200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240829 | 183100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240829 | 183000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240829 | 182900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240829 | 182800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240829 | 182700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240829 | 182600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240829 | 182500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240829 | 182400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240829 | 182300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240829 | 182200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240829 | 182100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 8237 |
| 93 | 20240829 | 182000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240829 | 181900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240829 | 181800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240829 | 181700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240829 | 181600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240829 | 181500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240829 | 181400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240829 | 181300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240829 | 181200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240829 | 181100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240829 | 181000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240829 | 180900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240829 | 180800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240829 | 180700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240829 | 180600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240829 | 180500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240829 | 180400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240829 | 180300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240829 | 180200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240829 | 180100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240829 | 180000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240829 | 175900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240829 | 175800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240829 | 175700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240829 | 175600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240829 | 175500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240829 | 175400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240829 | 175300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240829 | 175200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240829 | 175100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 8237 |
| 123 | 20240829 | 175000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240829 | 174900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240829 | 174800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240829 | 174700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240829 | 174600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240829 | 174500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240829 | 174400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240829 | 174300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240829 | 174200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240829 | 174100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240829 | 174000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240829 | 173900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240829 | 173800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240829 | 173700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240829 | 173600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240829 | 173500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240829 | 173400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240829 | 173300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240829 | 173200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240829 | 173100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240829 | 173000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240829 | 172900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240829 | 172800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240829 | 172700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240829 | 172600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240829 | 172500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240829 | 172400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240829 | 172300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240829 | 172200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240829 | 172100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 8237 |
| 153 | 20240829 | 172000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240829 | 171900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240829 | 171800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240829 | 171700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240829 | 171600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240829 | 171500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240829 | 171400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240829 | 171300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240829 | 171200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240829 | 171100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240829 | 171000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240829 | 170900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240829 | 170800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240829 | 170700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240829 | 170600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240829 | 170500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240829 | 170400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240829 | 170300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240829 | 170200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240829 | 170100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240829 | 170000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240829 | 165900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240829 | 165800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240829 | 165700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240829 | 165600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240829 | 165500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240829 | 165400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240829 | 165300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240829 | 165200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240829 | 165100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 8237 |
| 183 | 20240829 | 165000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240829 | 164900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240829 | 164800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240829 | 164700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240829 | 164600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240829 | 164500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240829 | 164400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240829 | 164300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240829 | 164200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240829 | 164100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240829 | 164000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240829 | 163900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240829 | 163800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240829 | 163700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240829 | 163600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240829 | 163500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240829 | 163400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240829 | 163300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240829 | 163200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20240829 | 163100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20240829 | 163000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20240829 | 162900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20240829 | 162800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20240829 | 162700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20240829 | 162600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20240829 | 162500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20240829 | 162400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20240829 | 162300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20240829 | 162200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20240829 | 162100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 8237 |
| 213 | 20240829 | 162000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20240829 | 161900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20240829 | 161800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20240829 | 161700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20240829 | 161600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20240829 | 161500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20240829 | 161400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20240829 | 161300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20240829 | 161200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20240829 | 161100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20240829 | 161000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20240829 | 160900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20240829 | 160800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20240829 | 160700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20240829 | 160600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20240829 | 160500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20240829 | 160400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20240829 | 160300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20240829 | 160200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20240829 | 160100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20240829 | 160000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20240829 | 155900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20240829 | 155800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20240829 | 155700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20240829 | 155600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20240829 | 155500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20240829 | 155400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20240829 | 155300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20240829 | 155200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20240829 | 155100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 8237 |
| 243 | 20240829 | 155000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20240829 | 154900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 245 | 20240829 | 154800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20240829 | 154700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20240829 | 154600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20240829 | 154500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20240829 | 154400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20240829 | 154300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20240829 | 154200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20240829 | 154100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20240829 | 154000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20240829 | 153900 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20240829 | 153800 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20240829 | 153700 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20240829 | 153600 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 258 | 20240829 | 153500 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 259 | 20240829 | 153400 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 260 | 20240829 | 153300 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 261 | 20240829 | 153200 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 262 | 20240829 | 153100 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 263 | 20240829 | 153000 | 5823713050 | 43650 | 43650 | 43650 | 43650 | 8237 |
| 264 | 20240829 | 152900 | 5464168000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 265 | 20240829 | 152800 | 5464168000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 266 | 20240829 | 152700 | 5464168000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 267 | 20240829 | 152600 | 5464168000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 268 | 20240829 | 152500 | 5464168000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 269 | 20240829 | 152400 | 5464168000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 270 | 20240829 | 152300 | 5464168000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 271 | 20240829 | 152200 | 5464168000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 272 | 20240829 | 152100 | 5464168000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 273 | 20240829 | 152000 | 5464168000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 274 | 20240829 | 151900 | 5464168000 | 43400 | 43550 | 43550 | 43400 | 626 |
| 275 | 20240829 | 151800 | 5436945200 | 43500 | 43550 | 43550 | 43500 | 228 |
| 276 | 20240829 | 151700 | 5427026650 | 43550 | 43500 | 43550 | 43500 | 74 |
| 277 | 20240829 | 151600 | 5423807600 | 43550 | 43600 | 43650 | 43550 | 345 |
| 278 | 20240829 | 151500 | 5408776600 | 43550 | 43600 | 43600 | 43550 | 105 |
| 279 | 20240829 | 151400 | 5404202450 | 43650 | 43600 | 43650 | 43600 | 510 |
| 280 | 20240829 | 151300 | 5381942000 | 43650 | 43650 | 43650 | 43600 | 588 |
| 281 | 20240829 | 151200 | 5356277900 | 43650 | 43650 | 43650 | 43600 | 280 |
| 282 | 20240829 | 151100 | 5344057550 | 43650 | 43650 | 43650 | 43600 | 181 |
| 283 | 20240829 | 151000 | 5336157400 | 43600 | 43700 | 43700 | 43600 | 381 |
| 284 | 20240829 | 150900 | 5319525450 | 43650 | 43700 | 43700 | 43650 | 394 |
| 285 | 20240829 | 150800 | 5302311600 | 43650 | 43700 | 43700 | 43650 | 162 |
| 286 | 20240829 | 150700 | 5295232550 | 43650 | 43700 | 43700 | 43650 | 209 |
| 287 | 20240829 | 150600 | 5286104300 | 43650 | 43650 | 43700 | 43650 | 171 |
| 288 | 20240829 | 150500 | 5278633150 | 43600 | 43750 | 43800 | 43600 | 1273 |
| 289 | 20240829 | 150400 | 5222966700 | 43750 | 43800 | 43800 | 43750 | 268 |
| 290 | 20240829 | 150300 | 5211229700 | 43800 | 43800 | 43800 | 43750 | 681 |
| 291 | 20240829 | 150200 | 5181427400 | 43800 | 43800 | 43800 | 43750 | 811 |
| 292 | 20240829 | 150100 | 5145905800 | 43800 | 43800 | 43800 | 43750 | 270 |
| 293 | 20240829 | 150000 | 5134080700 | 43800 | 43800 | 43800 | 43750 | 314 |
| 294 | 20240829 | 145900 | 5120328000 | 43750 | 43800 | 43800 | 43750 | 407 |
| 295 | 20240829 | 145800 | 5102501900 | 43800 | 43800 | 43800 | 43750 | 226 |
| 296 | 20240829 | 145700 | 5092603550 | 43750 | 43750 | 43800 | 43750 | 1165 |
| 297 | 20240829 | 145600 | 5041614500 | 43750 | 43700 | 43750 | 43700 | 398 |
| 298 | 20240829 | 145500 | 5024207050 | 43700 | 43700 | 43700 | 43650 | 1363 |
| 299 | 20240829 | 145400 | 4964645850 | 43700 | 43650 | 43700 | 43650 | 297 |
| 300 | 20240829 | 145300 | 4951670050 | 43650 | 43650 | 43700 | 43650 | 36 |
| 301 | 20240829 | 145200 | 4950097500 | 43700 | 43700 | 43700 | 43650 | 230 |
| 302 | 20240829 | 145100 | 4940049250 | 43700 | 43700 | 43700 | 43650 | 176 |
| 303 | 20240829 | 145000 | 4932358650 | 43700 | 43650 | 43700 | 43650 | 167 |
| 304 | 20240829 | 144900 | 4925062550 | 43650 | 43700 | 43700 | 43650 | 49 |
| 305 | 20240829 | 144800 | 4922922750 | 43700 | 43700 | 43700 | 43650 | 609 |
| 306 | 20240829 | 144700 | 4896309850 | 43650 | 43550 | 43650 | 43500 | 2681 |
| 307 | 20240829 | 144600 | 4779427200 | 43550 | 43550 | 43550 | 43500 | 1743 |
| 308 | 20240829 | 144500 | 4703533550 | 43600 | 43600 | 43600 | 43550 | 31 |
| 309 | 20240829 | 144400 | 4702182500 | 43600 | 43600 | 43600 | 43550 | 176 |
| 310 | 20240829 | 144300 | 4694509150 | 43600 | 43600 | 43600 | 43550 | 168 |
| 311 | 20240829 | 144200 | 4687185100 | 43600 | 43600 | 43600 | 43550 | 166 |
| 312 | 20240829 | 144100 | 4679948500 | 43600 | 43500 | 43600 | 43450 | 2559 |
| 313 | 20240829 | 144000 | 4568531000 | 43450 | 43500 | 43500 | 43450 | 181 |
| 314 | 20240829 | 143900 | 4560657900 | 43450 | 43450 | 43500 | 43450 | 362 |
| 315 | 20240829 | 143800 | 4544917300 | 43450 | 43450 | 43500 | 43450 | 361 |
| 316 | 20240829 | 143700 | 4529228450 | 43500 | 43450 | 43500 | 43450 | 423 |
| 317 | 20240829 | 143600 | 4510848850 | 43500 | 43450 | 43500 | 43450 | 177 |
| 318 | 20240829 | 143500 | 4503157300 | 43400 | 43400 | 43450 | 43400 | 140 |
| 319 | 20240829 | 143400 | 4497077200 | 43400 | 43400 | 43450 | 43400 | 46 |
| 320 | 20240829 | 143300 | 4495079250 | 43400 | 43400 | 43450 | 43400 | 47 |
| 321 | 20240829 | 143200 | 4493038450 | 43400 | 43400 | 43450 | 43400 | 137 |
| 322 | 20240829 | 143100 | 4487087900 | 43400 | 43450 | 43450 | 43400 | 124 |
| 323 | 20240829 | 143000 | 4481700300 | 43400 | 43400 | 43450 | 43400 | 25 |
| 324 | 20240829 | 142900 | 4480614550 | 43400 | 43450 | 43450 | 43400 | 50 |
| 325 | 20240829 | 142800 | 4478442600 | 43400 | 43450 | 43450 | 43400 | 242 |
| 326 | 20240829 | 142700 | 4467934050 | 43400 | 43450 | 43450 | 43400 | 9 |
| 327 | 20240829 | 142600 | 4467543200 | 43450 | 43450 | 43450 | 43400 | 48 |
| 328 | 20240829 | 142500 | 4465458000 | 43400 | 43400 | 43450 | 43400 | 17 |
| 329 | 20240829 | 142400 | 4464719850 | 43400 | 43350 | 43400 | 43350 | 213 |
| 330 | 20240829 | 142300 | 4455475900 | 43350 | 43400 | 43400 | 43350 | 35 |
| 331 | 20240829 | 142200 | 4453958250 | 43350 | 43400 | 43400 | 43350 | 51 |
| 332 | 20240829 | 142100 | 4451745100 | 43400 | 43400 | 43400 | 43350 | 108 |
| 333 | 20240829 | 142000 | 4447058150 | 43400 | 43400 | 43400 | 43400 | 10 |
| 334 | 20240829 | 141900 | 4446624150 | 43400 | 43400 | 43400 | 43350 | 43 |
| 335 | 20240829 | 141800 | 4444758150 | 43350 | 43350 | 43400 | 43350 | 96 |
| 336 | 20240829 | 141700 | 4440595850 | 43400 | 43350 | 43400 | 43350 | 126 |
| 337 | 20240829 | 141600 | 4435127700 | 43400 | 43500 | 43500 | 43400 | 269 |
| 338 | 20240829 | 141500 | 4423450700 | 43500 | 43500 | 43500 | 43500 | 17 |
| 339 | 20240829 | 141400 | 4422711200 | 43500 | 43500 | 43500 | 43450 | 43 |
| 340 | 20240829 | 141300 | 4420840900 | 43500 | 43500 | 43500 | 43500 | 93 |
| 341 | 20240829 | 141200 | 4416795400 | 43500 | 43550 | 43550 | 43500 | 101 |
| 342 | 20240829 | 141100 | 4412399700 | 43550 | 43500 | 43550 | 43500 | 90 |
| 343 | 20240829 | 141000 | 4408484300 | 43550 | 43550 | 43550 | 43550 | 42 |
| 344 | 20240829 | 140900 | 4406655200 | 43500 | 43550 | 43550 | 43500 | 182 |
| 345 | 20240829 | 140800 | 4398729450 | 43500 | 43500 | 43550 | 43500 | 136 |
| 346 | 20240829 | 140700 | 4392812750 | 43550 | 43550 | 43550 | 43500 | 83 |
| 347 | 20240829 | 140600 | 4389198350 | 43550 | 43500 | 43550 | 43500 | 23 |
| 348 | 20240829 | 140500 | 4388197150 | 43500 | 43550 | 43550 | 43500 | 129 |
| 349 | 20240829 | 140400 | 4382579400 | 43550 | 43450 | 43550 | 43450 | 115 |
| 350 | 20240829 | 140300 | 4377576650 | 43500 | 43500 | 43500 | 43500 | 97 |
| 351 | 20240829 | 140200 | 4373357150 | 43500 | 43500 | 43500 | 43500 | 407 |
| 352 | 20240829 | 140100 | 4355652650 | 43600 | 43550 | 43600 | 43550 | 613 |
| 353 | 20240829 | 140000 | 4328956400 | 43550 | 43550 | 43550 | 43500 | 45 |
| 354 | 20240829 | 135900 | 4326996850 | 43550 | 43550 | 43550 | 43550 | 9 |
| 355 | 20240829 | 135800 | 4326604900 | 43500 | 43550 | 43550 | 43500 | 162 |
| 356 | 20240829 | 135700 | 4319550600 | 43550 | 43500 | 43550 | 43500 | 128 |
| 357 | 20240829 | 135600 | 4313977300 | 43550 | 43550 | 43550 | 43500 | 42 |
| 358 | 20240829 | 135500 | 4312149050 | 43550 | 43500 | 43550 | 43500 | 52 |
| 359 | 20240829 | 135400 | 4309885850 | 43550 | 43500 | 43550 | 43500 | 111 |
| 360 | 20240829 | 135300 | 4305051950 | 43500 | 43550 | 43550 | 43500 | 206 |
| 361 | 20240829 | 135200 | 4296084850 | 43550 | 43550 | 43550 | 43550 | 24 |
| 362 | 20240829 | 135100 | 4295039650 | 43500 | 43550 | 43550 | 43500 | 35 |
| 363 | 20240829 | 135000 | 4293515850 | 43550 | 43500 | 43550 | 43500 | 37 |
| 364 | 20240829 | 134900 | 4291904700 | 43550 | 43550 | 43550 | 43550 | 99 |
| 365 | 20240829 | 134800 | 4287593250 | 43550 | 43500 | 43550 | 43500 | 38 |
| 366 | 20240829 | 134700 | 4285938600 | 43550 | 43550 | 43550 | 43550 | 22 |
| 367 | 20240829 | 134600 | 4284980500 | 43550 | 43550 | 43550 | 43500 | 205 |
| 368 | 20240829 | 134500 | 4276054050 | 43550 | 43550 | 43550 | 43550 | 31 |
| 369 | 20240829 | 134400 | 4274704000 | 43550 | 43550 | 43550 | 43500 | 302 |
| 370 | 20240829 | 134300 | 4261565700 | 43550 | 43500 | 43550 | 43500 | 29 |
| 371 | 20240829 | 134200 | 4260303000 | 43550 | 43500 | 43550 | 43450 | 92 |
| 372 | 20240829 | 134100 | 4256299800 | 43500 | 43500 | 43500 | 43450 | 45 |
| 373 | 20240829 | 134000 | 4254343050 | 43500 | 43500 | 43500 | 43500 | 104 |
| 374 | 20240829 | 133900 | 4249819050 | 43450 | 43500 | 43500 | 43450 | 165 |
| 375 | 20240829 | 133800 | 4242641800 | 43500 | 43500 | 43500 | 43500 | 237 |
| 376 | 20240829 | 133700 | 4232332300 | 43450 | 43500 | 43500 | 43450 | 24 |
| 377 | 20240829 | 133600 | 4231288500 | 43500 | 43450 | 43500 | 43450 | 33 |
| 378 | 20240829 | 133500 | 4229853200 | 43500 | 43500 | 43500 | 43450 | 129 |
| 379 | 20240829 | 133400 | 4224247250 | 43500 | 43500 | 43500 | 43450 | 106 |
| 380 | 20240829 | 133300 | 4219636500 | 43500 | 43500 | 43500 | 43500 | 37 |
| 381 | 20240829 | 133200 | 4218027000 | 43500 | 43500 | 43550 | 43500 | 76 |
| 382 | 20240829 | 133100 | 4214720850 | 43550 | 43500 | 43550 | 43500 | 168 |
| 383 | 20240829 | 133000 | 4207407100 | 43500 | 43500 | 43500 | 43500 | 369 |
| 384 | 20240829 | 132900 | 4191355600 | 43500 | 43450 | 43550 | 43450 | 282 |
| 385 | 20240829 | 132800 | 4179088600 | 43500 | 43450 | 43500 | 43450 | 1718 |
| 386 | 20240829 | 132700 | 4104355900 | 43450 | 43500 | 43500 | 43450 | 12 |
| 387 | 20240829 | 132600 | 4103834300 | 43500 | 43500 | 43500 | 43450 | 179 |
| 388 | 20240829 | 132500 | 4096049300 | 43500 | 43500 | 43500 | 43450 | 13 |
| 389 | 20240829 | 132400 | 4095484000 | 43500 | 43400 | 43500 | 43400 | 7417 |
| 390 | 20240829 | 132300 | 3773030250 | 43350 | 43400 | 43400 | 43350 | 44 |
| 391 | 20240829 | 132200 | 3771121950 | 43400 | 43350 | 43400 | 43350 | 114 |
| 392 | 20240829 | 132100 | 3766175050 | 43400 | 43400 | 43400 | 43400 | 31 |
| 393 | 20240829 | 132000 | 3764829650 | 43350 | 43350 | 43400 | 43350 | 24 |
| 394 | 20240829 | 131900 | 3763788550 | 43400 | 43400 | 43400 | 43400 | 37 |
| 395 | 20240829 | 131800 | 3762182750 | 43400 | 43400 | 43400 | 43350 | 103 |
| 396 | 20240829 | 131700 | 3757712750 | 43400 | 43350 | 43400 | 43350 | 124 |
| 397 | 20240829 | 131600 | 3752336750 | 43400 | 43350 | 43400 | 43300 | 117 |
| 398 | 20240829 | 131500 | 3747260850 | 43350 | 43350 | 43350 | 43300 | 106 |
| 399 | 20240829 | 131400 | 3742666000 | 43350 | 43350 | 43350 | 43350 | 42 |
| 400 | 20240829 | 131300 | 3740845300 | 43350 | 43300 | 43350 | 43300 | 12 |
| 401 | 20240829 | 131200 | 3740325300 | 43350 | 43350 | 43350 | 43350 | 55 |
| 402 | 20240829 | 131100 | 3737941050 | 43300 | 43350 | 43350 | 43300 | 97 |
| 403 | 20240829 | 131000 | 3733736300 | 43350 | 43350 | 43350 | 43350 | 23 |
| 404 | 20240829 | 130900 | 3732739250 | 43350 | 43350 | 43350 | 43300 | 107 |
| 405 | 20240829 | 130800 | 3728101050 | 43350 | 43300 | 43350 | 43300 | 59 |
| 406 | 20240829 | 130700 | 3725543800 | 43350 | 43300 | 43350 | 43300 | 126 |
| 407 | 20240829 | 130600 | 3720081950 | 43350 | 43350 | 43350 | 43300 | 19 |
| 408 | 20240829 | 130500 | 3719258550 | 43350 | 43350 | 43350 | 43350 | 19 |
| 409 | 20240829 | 130400 | 3718434900 | 43300 | 43350 | 43350 | 43300 | 44 |
| 410 | 20240829 | 130300 | 3716528200 | 43400 | 43350 | 43400 | 43350 | 89 |
| 411 | 20240829 | 130200 | 3712669900 | 43300 | 43400 | 43400 | 43300 | 98 |
| 412 | 20240829 | 130100 | 3708423700 | 43400 | 43150 | 43400 | 43150 | 103 |
| 413 | 20240829 | 130000 | 3703970800 | 43200 | 43250 | 43250 | 43200 | 165 |
| 414 | 20240829 | 125900 | 3696840000 | 43250 | 43200 | 43250 | 43200 | 113 |
| 415 | 20240829 | 125800 | 3691953250 | 43250 | 43250 | 43250 | 43250 | 11 |
| 416 | 20240829 | 125700 | 3691477500 | 43200 | 43250 | 43250 | 43200 | 84 |
| 417 | 20240829 | 125600 | 3687845200 | 43250 | 43300 | 43350 | 43250 | 838 |
| 418 | 20240829 | 125500 | 3651550650 | 43250 | 43250 | 43250 | 43250 | 31 |
| 419 | 20240829 | 125400 | 3650209900 | 43250 | 43200 | 43250 | 43200 | 127 |
| 420 | 20240829 | 125300 | 3644717600 | 43200 | 43250 | 43250 | 43200 | 11 |
| 421 | 20240829 | 125200 | 3644241900 | 43200 | 43200 | 43200 | 43200 | 5 |
| 422 | 20240829 | 125100 | 3644025900 | 43250 | 43250 | 43250 | 43200 | 101 |
| 423 | 20240829 | 125000 | 3639657800 | 43200 | 43200 | 43200 | 43200 | 6 |
| 424 | 20240829 | 124900 | 3639398600 | 43200 | 43250 | 43250 | 43200 | 47 |
| 425 | 20240829 | 124800 | 3637367700 | 43200 | 43200 | 43200 | 43200 | 10 |
| 426 | 20240829 | 124700 | 3636935700 | 43250 | 43200 | 43250 | 43200 | 111 |
| 427 | 20240829 | 124600 | 3632135650 | 43250 | 43250 | 43250 | 43250 | 91 |
| 428 | 20240829 | 124500 | 3628199900 | 43200 | 43200 | 43200 | 43200 | 4 |
| 429 | 20240829 | 124400 | 3628027100 | 43250 | 43200 | 43250 | 43200 | 21 |
| 430 | 20240829 | 124300 | 3627119250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 431 | 20240829 | 124200 | 3627119250 | 43200 | 43200 | 43200 | 43200 | 16 |
| 432 | 20240829 | 124100 | 3626428050 | 43200 | 43200 | 43200 | 43200 | 0 |
| 433 | 20240829 | 124000 | 3626428050 | 43200 | 43200 | 43250 | 43200 | 118 |
| 434 | 20240829 | 123900 | 3621325350 | 43200 | 43250 | 43300 | 43200 | 257 |
| 435 | 20240829 | 123800 | 3610214950 | 43200 | 43200 | 43200 | 43200 | 5 |
| 436 | 20240829 | 123700 | 3609998950 | 43250 | 43250 | 43250 | 43250 | 14 |
| 437 | 20240829 | 123600 | 3609393450 | 43200 | 43200 | 43200 | 43200 | 76 |
| 438 | 20240829 | 123500 | 3606110250 | 43150 | 43150 | 43150 | 43150 | 10 |
| 439 | 20240829 | 123400 | 3605678750 | 43150 | 43150 | 43150 | 43150 | 6 |
| 440 | 20240829 | 123300 | 3605419850 | 43150 | 43150 | 43150 | 43150 | 10 |
| 441 | 20240829 | 123200 | 3604988350 | 43150 | 43200 | 43200 | 43150 | 237 |
| 442 | 20240829 | 123100 | 3594757450 | 43200 | 43150 | 43200 | 43150 | 85 |
| 443 | 20240829 | 123000 | 3591085700 | 43150 | 43150 | 43150 | 43150 | 24 |
| 444 | 20240829 | 122900 | 3590050100 | 43100 | 43100 | 43100 | 43100 | 4 |
| 445 | 20240829 | 122800 | 3589877700 | 43100 | 43100 | 43150 | 43100 | 190 |
| 446 | 20240829 | 122700 | 3581680000 | 43100 | 43100 | 43100 | 43100 | 5 |
| 447 | 20240829 | 122600 | 3581464500 | 43150 | 43100 | 43150 | 43100 | 35 |
| 448 | 20240829 | 122500 | 3579955350 | 43150 | 43150 | 43150 | 43150 | 0 |
| 449 | 20240829 | 122400 | 3579955350 | 43150 | 43100 | 43150 | 43100 | 186 |
| 450 | 20240829 | 122300 | 3571929950 | 43150 | 43150 | 43150 | 43150 | 13 |
| 451 | 20240829 | 122200 | 3571369000 | 43100 | 43100 | 43100 | 43100 | 4 |
| 452 | 20240829 | 122100 | 3571196600 | 43150 | 43150 | 43150 | 43150 | 9 |
| 453 | 20240829 | 122000 | 3570808250 | 43100 | 43150 | 43150 | 43100 | 89 |
| 454 | 20240829 | 121900 | 3566968100 | 43100 | 43100 | 43100 | 43100 | 7 |
| 455 | 20240829 | 121800 | 3566666400 | 43150 | 43200 | 43200 | 43150 | 319 |
| 456 | 20240829 | 121700 | 3552887950 | 43250 | 43200 | 43250 | 43200 | 15 |
| 457 | 20240829 | 121600 | 3552239400 | 43250 | 43200 | 43250 | 43200 | 145 |
| 458 | 20240829 | 121500 | 3545971400 | 43150 | 43150 | 43150 | 43150 | 4 |
| 459 | 20240829 | 121400 | 3545798800 | 43200 | 43200 | 43200 | 43200 | 11 |
| 460 | 20240829 | 121300 | 3545323600 | 43200 | 43150 | 43200 | 43150 | 9 |
| 461 | 20240829 | 121200 | 3544935050 | 43200 | 43150 | 43200 | 43150 | 103 |
| 462 | 20240829 | 121100 | 3540485650 | 43200 | 43200 | 43200 | 43200 | 0 |
| 463 | 20240829 | 121000 | 3540485650 | 43200 | 43150 | 43200 | 43150 | 15 |
| 464 | 20240829 | 120900 | 3539837900 | 43200 | 43200 | 43200 | 43150 | 182 |
| 465 | 20240829 | 120800 | 3531975750 | 43150 | 43150 | 43150 | 43150 | 4 |
| 466 | 20240829 | 120700 | 3531803150 | 43200 | 43200 | 43200 | 43200 | 19 |
| 467 | 20240829 | 120600 | 3530982350 | 43150 | 43150 | 43150 | 43150 | 4 |
| 468 | 20240829 | 120500 | 3530809750 | 43200 | 43150 | 43200 | 43150 | 102 |
| 469 | 20240829 | 120400 | 3526403600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 470 | 20240829 | 120300 | 3526403600 | 43200 | 43150 | 43200 | 43150 | 21 |
| 471 | 20240829 | 120200 | 3525496850 | 43200 | 43200 | 43200 | 43200 | 92 |
| 472 | 20240829 | 120100 | 3521522450 | 43200 | 43250 | 43250 | 43200 | 411 |
| 473 | 20240829 | 120000 | 3503750300 | 43300 | 43250 | 43300 | 43250 | 20 |
| 474 | 20240829 | 115900 | 3502884800 | 43250 | 43250 | 43250 | 43250 | 20 |
| 475 | 20240829 | 115800 | 3502019800 | 43300 | 43250 | 43300 | 43250 | 34 |
| 476 | 20240829 | 115700 | 3500548750 | 43300 | 43300 | 43300 | 43300 | 85 |
| 477 | 20240829 | 115600 | 3496868250 | 43300 | 43250 | 43300 | 43250 | 21 |
| 478 | 20240829 | 115500 | 3495959400 | 43250 | 43250 | 43250 | 43250 | 8 |
| 479 | 20240829 | 115400 | 3495613400 | 43300 | 43300 | 43300 | 43250 | 96 |
| 480 | 20240829 | 115300 | 3491456800 | 43300 | 43300 | 43300 | 43300 | 96 |
| 481 | 20240829 | 115200 | 3487300000 | 43250 | 43250 | 43250 | 43250 | 4 |
| 482 | 20240829 | 115100 | 3487127000 | 43300 | 43250 | 43300 | 43250 | 18 |
| 483 | 20240829 | 115000 | 3486347850 | 43300 | 43300 | 43300 | 43300 | 1 |
| 484 | 20240829 | 114900 | 3486304550 | 43300 | 43250 | 43300 | 43250 | 99 |
| 485 | 20240829 | 114800 | 3482018050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 486 | 20240829 | 114700 | 3482018050 | 43300 | 43300 | 43300 | 43250 | 97 |
| 487 | 20240829 | 114600 | 3477818200 | 43300 | 43300 | 43300 | 43300 | 10 |
| 488 | 20240829 | 114500 | 3477385200 | 43250 | 43300 | 43300 | 43250 | 91 |
| 489 | 20240829 | 114400 | 3473445150 | 43300 | 43250 | 43300 | 43250 | 21 |
| 490 | 20240829 | 114300 | 3472536300 | 43250 | 43250 | 43250 | 43250 | 10 |
| 491 | 20240829 | 114200 | 3472103800 | 43300 | 43250 | 43300 | 43250 | 16 |
| 492 | 20240829 | 114100 | 3471411250 | 43300 | 43250 | 43300 | 43250 | 92 |
| 493 | 20240829 | 114000 | 3467428000 | 43300 | 43250 | 43300 | 43250 | 17 |
| 494 | 20240829 | 113900 | 3466692100 | 43300 | 43300 | 43300 | 43300 | 89 |
| 495 | 20240829 | 113800 | 3462838400 | 43250 | 43250 | 43300 | 43250 | 92 |
| 496 | 20240829 | 113700 | 3458855150 | 43250 | 43300 | 43300 | 43250 | 442 |
| 497 | 20240829 | 113600 | 3439717000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 498 | 20240829 | 113500 | 3439717000 | 43350 | 43300 | 43350 | 43300 | 14 |
| 499 | 20240829 | 113400 | 3439110300 | 43300 | 43350 | 43350 | 43300 | 90 |
| 500 | 20240829 | 113300 | 3435209000 | 43350 | 43300 | 43350 | 43300 | 17 |
| 501 | 20240829 | 113200 | 3434472250 | 43350 | 43350 | 43350 | 43350 | 92 |
| 502 | 20240829 | 113100 | 3430484050 | 43300 | 43300 | 43350 | 43300 | 16 |
| 503 | 20240829 | 113000 | 3429791200 | 43350 | 43300 | 43350 | 43300 | 184 |
| 504 | 20240829 | 112900 | 3421818800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 505 | 20240829 | 112800 | 3421818800 | 43350 | 43300 | 43350 | 43300 | 46 |
| 506 | 20240829 | 112700 | 3419826400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 507 | 20240829 | 112600 | 3419826400 | 43350 | 43350 | 43350 | 43300 | 102 |
| 508 | 20240829 | 112500 | 3415404900 | 43350 | 43350 | 43350 | 43350 | 10 |
| 509 | 20240829 | 112400 | 3414971400 | 43300 | 43350 | 43400 | 43300 | 84 |
| 510 | 20240829 | 112300 | 3411326250 | 43350 | 43350 | 43350 | 43350 | 13 |
| 511 | 20240829 | 112200 | 3410762700 | 43350 | 43350 | 43400 | 43350 | 273 |
| 512 | 20240829 | 112100 | 3398923900 | 43350 | 43350 | 43400 | 43350 | 15 |
| 513 | 20240829 | 112000 | 3398273150 | 43400 | 43400 | 43400 | 43400 | 0 |
| 514 | 20240829 | 111900 | 3398273150 | 43400 | 43350 | 43400 | 43350 | 17 |
| 515 | 20240829 | 111800 | 3397535550 | 43350 | 43350 | 43350 | 43350 | 47 |
| 516 | 20240829 | 111700 | 3395498100 | 43300 | 43350 | 43350 | 43300 | 96 |
| 517 | 20240829 | 111600 | 3391336750 | 43350 | 43300 | 43350 | 43300 | 16 |
| 518 | 20240829 | 111500 | 3390643350 | 43350 | 43350 | 43350 | 43350 | 0 |
| 519 | 20240829 | 111400 | 3390643350 | 43350 | 43300 | 43350 | 43300 | 106 |
| 520 | 20240829 | 111300 | 3386048750 | 43300 | 43300 | 43300 | 43300 | 200 |
| 521 | 20240829 | 111200 | 3377388750 | 43300 | 43300 | 43350 | 43300 | 19 |
| 522 | 20240829 | 111100 | 3376565400 | 43300 | 43300 | 43300 | 43300 | 1 |
| 523 | 20240829 | 111000 | 3376522100 | 43350 | 43350 | 43350 | 43300 | 99 |
| 524 | 20240829 | 110900 | 3372230650 | 43350 | 43300 | 43350 | 43300 | 96 |
| 525 | 20240829 | 110800 | 3368069300 | 43300 | 43300 | 43300 | 43300 | 5 |
| 526 | 20240829 | 110700 | 3367852800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 527 | 20240829 | 110600 | 3367852800 | 43350 | 43350 | 43350 | 43300 | 213 |
| 528 | 20240829 | 110500 | 3358621150 | 43350 | 43350 | 43350 | 43350 | 24 |
| 529 | 20240829 | 110400 | 3357580750 | 43350 | 43350 | 43350 | 43350 | 2 |
| 530 | 20240829 | 110300 | 3357494050 | 43350 | 43350 | 43350 | 43300 | 101 |
| 531 | 20240829 | 110200 | 3353115950 | 43350 | 43350 | 43350 | 43300 | 96 |
| 532 | 20240829 | 110100 | 3348954550 | 43350 | 43300 | 43350 | 43250 | 465 |
| 533 | 20240829 | 110000 | 3328805100 | 43250 | 43200 | 43300 | 43200 | 1341 |
| 534 | 20240829 | 105900 | 3270830800 | 43200 | 43250 | 43250 | 43200 | 658 |
| 535 | 20240829 | 105800 | 3242385150 | 43300 | 43250 | 43300 | 43250 | 16 |
| 536 | 20240829 | 105700 | 3241692550 | 43300 | 43350 | 43350 | 43300 | 439 |
| 537 | 20240829 | 105600 | 3222675100 | 43400 | 43350 | 43400 | 43350 | 21 |
| 538 | 20240829 | 105500 | 3221764200 | 43400 | 43350 | 43400 | 43350 | 103 |
| 539 | 20240829 | 105400 | 3217294250 | 43400 | 43350 | 43400 | 43350 | 85 |
| 540 | 20240829 | 105300 | 3213605500 | 43350 | 43400 | 43400 | 43350 | 14 |
| 541 | 20240829 | 105200 | 3212998100 | 43400 | 43400 | 43400 | 43400 | 284 |
| 542 | 20240829 | 105100 | 3200672500 | 43350 | 43400 | 43400 | 43350 | 189 |
| 543 | 20240829 | 105000 | 3192470100 | 43350 | 43450 | 43450 | 43350 | 291 |
| 544 | 20240829 | 104900 | 3179838250 | 43450 | 43450 | 43500 | 43450 | 39 |
| 545 | 20240829 | 104800 | 3178143200 | 43450 | 43500 | 43500 | 43450 | 36 |
| 546 | 20240829 | 104700 | 3176578400 | 43500 | 43500 | 43500 | 43450 | 227 |
| 547 | 20240829 | 104600 | 3166704550 | 43500 | 43450 | 43500 | 43450 | 80 |
| 548 | 20240829 | 104500 | 3163228000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 549 | 20240829 | 104400 | 3163228000 | 43450 | 43500 | 43500 | 43450 | 31 |
| 550 | 20240829 | 104300 | 3161880400 | 43500 | 43450 | 43500 | 43450 | 99 |
| 551 | 20240829 | 104200 | 3157574550 | 43500 | 43450 | 43500 | 43450 | 77 |
| 552 | 20240829 | 104100 | 3154227900 | 43450 | 43450 | 43500 | 43450 | 395 |
| 553 | 20240829 | 104000 | 3137047900 | 43500 | 43500 | 43500 | 43500 | 567 |
| 554 | 20240829 | 103900 | 3112383400 | 43500 | 43350 | 43500 | 43350 | 1214 |
| 555 | 20240829 | 103800 | 3059659950 | 43350 | 43350 | 43350 | 43350 | 0 |
| 556 | 20240829 | 103700 | 3059659950 | 43350 | 43400 | 43400 | 43350 | 18 |
| 557 | 20240829 | 103600 | 3058879350 | 43400 | 43400 | 43450 | 43400 | 594 |
| 558 | 20240829 | 103500 | 3033080400 | 43350 | 43350 | 43350 | 43300 | 33 |
| 559 | 20240829 | 103400 | 3031650100 | 43350 | 43350 | 43350 | 43350 | 36 |
| 560 | 20240829 | 103300 | 3030089500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 561 | 20240829 | 103200 | 3030089500 | 43350 | 43400 | 43450 | 43350 | 1175 |
| 562 | 20240829 | 103100 | 2979139950 | 43400 | 43350 | 43400 | 43350 | 85 |
| 563 | 20240829 | 103000 | 2975451050 | 43350 | 43400 | 43400 | 43350 | 49 |
| 564 | 20240829 | 102900 | 2973324700 | 43400 | 43350 | 43400 | 43350 | 2 |
| 565 | 20240829 | 102800 | 2973237950 | 43350 | 43400 | 43400 | 43350 | 99 |
| 566 | 20240829 | 102700 | 2968941550 | 43350 | 43350 | 43350 | 43350 | 5 |
| 567 | 20240829 | 102600 | 2968724800 | 43400 | 43400 | 43400 | 43400 | 24 |
| 568 | 20240829 | 102500 | 2967683200 | 43350 | 43400 | 43400 | 43350 | 36 |
| 569 | 20240829 | 102400 | 2966121000 | 43400 | 43200 | 43400 | 43200 | 1781 |
| 570 | 20240829 | 102300 | 2889012750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 571 | 20240829 | 102200 | 2889012750 | 43100 | 43050 | 43200 | 42950 | 1111 |
| 572 | 20240829 | 102100 | 2841135700 | 43000 | 43200 | 43200 | 43000 | 846 |
| 573 | 20240829 | 102000 | 2804609450 | 43250 | 43300 | 43350 | 43200 | 1561 |
| 574 | 20240829 | 101900 | 2737061900 | 43300 | 43250 | 43300 | 43250 | 22 |
| 575 | 20240829 | 101800 | 2736109800 | 43250 | 43300 | 43300 | 43250 | 32 |
| 576 | 20240829 | 101700 | 2734725250 | 43300 | 43200 | 43300 | 43150 | 711 |
| 577 | 20240829 | 101600 | 2703999800 | 43200 | 43200 | 43250 | 43200 | 100 |
| 578 | 20240829 | 101500 | 2699675500 | 43150 | 43050 | 43150 | 43050 | 330 |
| 579 | 20240829 | 101400 | 2685446350 | 43050 | 43050 | 43100 | 43000 | 1156 |
| 580 | 20240829 | 101300 | 2635687500 | 43050 | 43150 | 43150 | 43050 | 373 |
| 581 | 20240829 | 101200 | 2619595400 | 43200 | 43250 | 43250 | 43150 | 631 |
| 582 | 20240829 | 101100 | 2592324250 | 43250 | 43250 | 43250 | 43250 | 10 |
| 583 | 20240829 | 101000 | 2591891750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 584 | 20240829 | 100900 | 2591891750 | 43300 | 43300 | 43300 | 43200 | 121 |
| 585 | 20240829 | 100800 | 2586655550 | 43400 | 43400 | 43450 | 43200 | 637 |
| 586 | 20240829 | 100700 | 2559008400 | 43400 | 43400 | 43450 | 43400 | 41 |
| 587 | 20240829 | 100600 | 2557228450 | 43400 | 43450 | 43450 | 43400 | 27 |
| 588 | 20240829 | 100500 | 2556056500 | 43450 | 43400 | 43450 | 43400 | 46 |
| 589 | 20240829 | 100400 | 2554059450 | 43450 | 43450 | 43450 | 43400 | 269 |
| 590 | 20240829 | 100300 | 2542380100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 591 | 20240829 | 100200 | 2542380100 | 43450 | 43550 | 43550 | 43400 | 605 |
| 592 | 20240829 | 100100 | 2516061500 | 43500 | 43550 | 43550 | 43500 | 86 |
| 593 | 20240829 | 100000 | 2512316250 | 43500 | 43500 | 43550 | 43500 | 16 |
| 594 | 20240829 | 095900 | 2511619700 | 43550 | 43600 | 43600 | 43550 | 261 |
| 595 | 20240829 | 095800 | 2500252900 | 43600 | 43550 | 43600 | 43550 | 249 |
| 596 | 20240829 | 095700 | 2489408400 | 43550 | 43450 | 43550 | 43450 | 1079 |
| 597 | 20240829 | 095600 | 2442504650 | 43400 | 43400 | 43450 | 43400 | 228 |
| 598 | 20240829 | 095500 | 2432609350 | 43450 | 43450 | 43450 | 43400 | 404 |
| 599 | 20240829 | 095400 | 2415074000 | 43500 | 43300 | 43500 | 43300 | 136 |
| 600 | 20240829 | 095300 | 2409176100 | 43250 | 43350 | 43350 | 43250 | 99 |
| 601 | 20240829 | 095200 | 2404885400 | 43300 | 43300 | 43300 | 43300 | 62 |
| 602 | 20240829 | 095100 | 2402200800 | 43250 | 43300 | 43300 | 43250 | 304 |
| 603 | 20240829 | 095000 | 2389037650 | 43300 | 43300 | 43300 | 43300 | 95 |
| 604 | 20240829 | 094900 | 2384924150 | 43200 | 43450 | 43450 | 43200 | 734 |
| 605 | 20240829 | 094800 | 2353079700 | 43400 | 43450 | 43450 | 43400 | 503 |
| 606 | 20240829 | 094700 | 2331225750 | 43450 | 43450 | 43450 | 43450 | 264 |
| 607 | 20240829 | 094600 | 2319754950 | 43400 | 43450 | 43450 | 43400 | 19 |
| 608 | 20240829 | 094500 | 2318929800 | 43450 | 43400 | 43450 | 43400 | 91 |
| 609 | 20240829 | 094400 | 2314976100 | 43400 | 43400 | 43450 | 43400 | 98 |
| 610 | 20240829 | 094300 | 2310718450 | 43400 | 43400 | 43400 | 43400 | 5 |
| 611 | 20240829 | 094200 | 2310501450 | 43450 | 43450 | 43450 | 43400 | 231 |
| 612 | 20240829 | 094100 | 2300466700 | 43550 | 43550 | 43650 | 43550 | 626 |
| 613 | 20240829 | 094000 | 2273185300 | 43550 | 43550 | 43550 | 43550 | 10 |
| 614 | 20240829 | 093900 | 2272749800 | 43600 | 43500 | 43600 | 43400 | 597 |
| 615 | 20240829 | 093800 | 2246774650 | 43350 | 43450 | 43450 | 43350 | 358 |
| 616 | 20240829 | 093700 | 2231254950 | 43450 | 43300 | 43450 | 43300 | 686 |
| 617 | 20240829 | 093600 | 2201494250 | 43350 | 43350 | 43350 | 43300 | 30 |
| 618 | 20240829 | 093500 | 2200193950 | 43200 | 43300 | 43300 | 43200 | 143 |
| 619 | 20240829 | 093400 | 2194004500 | 43350 | 43400 | 43400 | 43350 | 199 |
| 620 | 20240829 | 093300 | 2185377200 | 43350 | 43450 | 43450 | 43150 | 1909 |
| 621 | 20240829 | 093200 | 2102712950 | 43450 | 43500 | 43500 | 43450 | 171 |
| 622 | 20240829 | 093100 | 2095279000 | 43450 | 43500 | 43500 | 43400 | 37 |
| 623 | 20240829 | 093000 | 2093672600 | 43500 | 43600 | 43600 | 43450 | 299 |
| 624 | 20240829 | 092900 | 2080654450 | 43600 | 43650 | 43650 | 43600 | 526 |
| 625 | 20240829 | 092800 | 2057699950 | 43700 | 43750 | 43750 | 43700 | 51 |
| 626 | 20240829 | 092700 | 2055470700 | 43700 | 43750 | 43750 | 43650 | 188 |
| 627 | 20240829 | 092600 | 2047254300 | 43650 | 43750 | 43750 | 43650 | 241 |
| 628 | 20240829 | 092500 | 2036725150 | 43750 | 43600 | 43800 | 43600 | 375 |
| 629 | 20240829 | 092400 | 2020311500 | 43700 | 43550 | 43700 | 43550 | 556 |
| 630 | 20240829 | 092300 | 1996063950 | 43600 | 43600 | 43600 | 43550 | 178 |
| 631 | 20240829 | 092200 | 1988311100 | 43600 | 43500 | 43600 | 43500 | 509 |
| 632 | 20240829 | 092100 | 1966122800 | 43500 | 43650 | 43650 | 43500 | 632 |
| 633 | 20240829 | 092000 | 1938570150 | 43650 | 43700 | 43700 | 43650 | 132 |
| 634 | 20240829 | 091900 | 1932802200 | 43700 | 43700 | 43700 | 43700 | 5 |
| 635 | 20240829 | 091800 | 1932583700 | 43700 | 43700 | 43700 | 43650 | 395 |
| 636 | 20240829 | 091700 | 1915326650 | 43750 | 43800 | 43800 | 43700 | 626 |
| 637 | 20240829 | 091600 | 1887936100 | 43800 | 43750 | 43800 | 43750 | 653 |
| 638 | 20240829 | 091500 | 1859363250 | 43750 | 43900 | 43900 | 43350 | 4159 |
| 639 | 20240829 | 091400 | 1678180100 | 43950 | 44000 | 44050 | 43900 | 1223 |
| 640 | 20240829 | 091300 | 1624420900 | 44000 | 43950 | 44150 | 43900 | 6521 |
| 641 | 20240829 | 091200 | 1337146950 | 43950 | 44000 | 44050 | 43800 | 4097 |
| 642 | 20240829 | 091100 | 1156914000 | 44050 | 43750 | 44050 | 43750 | 8096 |
| 643 | 20240829 | 091000 | 801287200 | 43750 | 43600 | 43850 | 43600 | 3049 |
| 644 | 20240829 | 090900 | 667980300 | 43550 | 43500 | 43600 | 43500 | 1123 |
| 645 | 20240829 | 090800 | 619067850 | 43600 | 43450 | 43600 | 43450 | 205 |
| 646 | 20240829 | 090700 | 610143050 | 43550 | 43650 | 43650 | 43400 | 1133 |
| 647 | 20240829 | 090600 | 560836700 | 43550 | 43500 | 43700 | 43500 | 1998 |
| 648 | 20240829 | 090500 | 473740150 | 43550 | 43550 | 43550 | 42800 | 603 |
| 649 | 20240829 | 090400 | 447581650 | 43550 | 43600 | 43800 | 43550 | 1350 |
| 650 | 20240829 | 090300 | 388706350 | 43600 | 43400 | 43800 | 43250 | 3553 |
| 651 | 20240829 | 090200 | 234075450 | 43400 | 42900 | 43400 | 42900 | 2431 |
| 652 | 20240829 | 090100 | 129236150 | 42950 | 42950 | 42950 | 42850 | 455 |
| 653 | 20240829 | 090000 | 109705300 | 42900 | 42800 | 42900 | 42800 | 2562 |