35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 195300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 2879 |
| 3 | 20240829 | 195200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 4 | 20240829 | 195100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 5 | 20240829 | 195000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 6 | 20240829 | 194900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 7 | 20240829 | 194800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 8 | 20240829 | 194700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 9 | 20240829 | 194600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 10 | 20240829 | 194500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 11 | 20240829 | 194400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 12 | 20240829 | 194300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 13 | 20240829 | 194200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 14 | 20240829 | 194100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 15 | 20240829 | 194000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 16 | 20240829 | 193900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 17 | 20240829 | 193800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 18 | 20240829 | 193700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 19 | 20240829 | 193600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 20 | 20240829 | 193500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 21 | 20240829 | 193400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 22 | 20240829 | 193300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 23 | 20240829 | 193200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 24 | 20240829 | 193100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 25 | 20240829 | 193000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 26 | 20240829 | 192900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 27 | 20240829 | 192800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 28 | 20240829 | 192700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 29 | 20240829 | 192600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 30 | 20240829 | 192500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 31 | 20240829 | 192400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 32 | 20240829 | 192300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 2879 |
| 33 | 20240829 | 192200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 34 | 20240829 | 192100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 35 | 20240829 | 192000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 36 | 20240829 | 191900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 37 | 20240829 | 191800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 38 | 20240829 | 191700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 39 | 20240829 | 191600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 40 | 20240829 | 191500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 41 | 20240829 | 191400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 42 | 20240829 | 191300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 43 | 20240829 | 191200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 44 | 20240829 | 191100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 45 | 20240829 | 191000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 46 | 20240829 | 190900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 47 | 20240829 | 190800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 48 | 20240829 | 190700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 49 | 20240829 | 190600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 50 | 20240829 | 190500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 51 | 20240829 | 190400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 52 | 20240829 | 190300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 53 | 20240829 | 190200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 54 | 20240829 | 190100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 55 | 20240829 | 190000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 56 | 20240829 | 185900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 57 | 20240829 | 185800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 58 | 20240829 | 185700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 59 | 20240829 | 185600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 60 | 20240829 | 185500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 61 | 20240829 | 185400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 62 | 20240829 | 185300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 2879 |
| 63 | 20240829 | 185200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 64 | 20240829 | 185100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 65 | 20240829 | 185000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 66 | 20240829 | 184900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 67 | 20240829 | 184800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 68 | 20240829 | 184700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 69 | 20240829 | 184600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 70 | 20240829 | 184500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 71 | 20240829 | 184400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 72 | 20240829 | 184300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 73 | 20240829 | 184200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 74 | 20240829 | 184100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 75 | 20240829 | 184000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 76 | 20240829 | 183900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 77 | 20240829 | 183800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 78 | 20240829 | 183700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 79 | 20240829 | 183600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 80 | 20240829 | 183500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 81 | 20240829 | 183400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 82 | 20240829 | 183300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 83 | 20240829 | 183200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 84 | 20240829 | 183100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 85 | 20240829 | 183000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 86 | 20240829 | 182900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 87 | 20240829 | 182800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 88 | 20240829 | 182700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 89 | 20240829 | 182600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 90 | 20240829 | 182500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 91 | 20240829 | 182400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 92 | 20240829 | 182300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 2879 |
| 93 | 20240829 | 182200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 94 | 20240829 | 182100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 95 | 20240829 | 182000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 96 | 20240829 | 181900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 97 | 20240829 | 181800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 98 | 20240829 | 181700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 99 | 20240829 | 181600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 100 | 20240829 | 181500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 101 | 20240829 | 181400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 102 | 20240829 | 181300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 103 | 20240829 | 181200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 104 | 20240829 | 181100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 105 | 20240829 | 181000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 106 | 20240829 | 180900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 107 | 20240829 | 180800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 108 | 20240829 | 180700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 109 | 20240829 | 180600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 110 | 20240829 | 180500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 111 | 20240829 | 180400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 112 | 20240829 | 180300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 113 | 20240829 | 180200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 114 | 20240829 | 180100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 115 | 20240829 | 180000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 116 | 20240829 | 175900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 117 | 20240829 | 175800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 118 | 20240829 | 175700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 119 | 20240829 | 175600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 120 | 20240829 | 175500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 121 | 20240829 | 175400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 122 | 20240829 | 175300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 2879 |
| 123 | 20240829 | 175200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 124 | 20240829 | 175100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 125 | 20240829 | 175000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 126 | 20240829 | 174900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 127 | 20240829 | 174800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 128 | 20240829 | 174700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 129 | 20240829 | 174600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 130 | 20240829 | 174500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 131 | 20240829 | 174400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 132 | 20240829 | 174300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 133 | 20240829 | 174200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 134 | 20240829 | 174100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 135 | 20240829 | 174000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 136 | 20240829 | 173900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 137 | 20240829 | 173800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 138 | 20240829 | 173700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 139 | 20240829 | 173600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 140 | 20240829 | 173500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 141 | 20240829 | 173400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 142 | 20240829 | 173300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 143 | 20240829 | 173200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 144 | 20240829 | 173100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 145 | 20240829 | 173000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 146 | 20240829 | 172900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 147 | 20240829 | 172800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 148 | 20240829 | 172700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 149 | 20240829 | 172600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 150 | 20240829 | 172500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 151 | 20240829 | 172400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 152 | 20240829 | 172300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 2879 |
| 153 | 20240829 | 172200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 154 | 20240829 | 172100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 155 | 20240829 | 172000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 156 | 20240829 | 171900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 157 | 20240829 | 171800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 158 | 20240829 | 171700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 159 | 20240829 | 171600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 160 | 20240829 | 171500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 161 | 20240829 | 171400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 162 | 20240829 | 171300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 163 | 20240829 | 171200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 164 | 20240829 | 171100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 165 | 20240829 | 171000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 166 | 20240829 | 170900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 167 | 20240829 | 170800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 168 | 20240829 | 170700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 169 | 20240829 | 170600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 170 | 20240829 | 170500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 171 | 20240829 | 170400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 172 | 20240829 | 170300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 173 | 20240829 | 170200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 174 | 20240829 | 170100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 175 | 20240829 | 170000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 176 | 20240829 | 165900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 177 | 20240829 | 165800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 178 | 20240829 | 165700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 179 | 20240829 | 165600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 180 | 20240829 | 165500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 181 | 20240829 | 165400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 182 | 20240829 | 165300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 2879 |
| 183 | 20240829 | 165200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 184 | 20240829 | 165100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 185 | 20240829 | 165000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 186 | 20240829 | 164900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 187 | 20240829 | 164800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 188 | 20240829 | 164700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 189 | 20240829 | 164600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 190 | 20240829 | 164500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 191 | 20240829 | 164400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 192 | 20240829 | 164300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 193 | 20240829 | 164200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 194 | 20240829 | 164100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 195 | 20240829 | 164000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 196 | 20240829 | 163900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 197 | 20240829 | 163800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 198 | 20240829 | 163700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 199 | 20240829 | 163600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 200 | 20240829 | 163500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 201 | 20240829 | 163400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 202 | 20240829 | 163300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 203 | 20240829 | 163200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 204 | 20240829 | 163100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 205 | 20240829 | 163000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 206 | 20240829 | 162900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 207 | 20240829 | 162800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 208 | 20240829 | 162700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 209 | 20240829 | 162600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 210 | 20240829 | 162500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 211 | 20240829 | 162400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 212 | 20240829 | 162300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 2879 |
| 213 | 20240829 | 162200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 214 | 20240829 | 162100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 215 | 20240829 | 162000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 216 | 20240829 | 161900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 217 | 20240829 | 161800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 218 | 20240829 | 161700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 219 | 20240829 | 161600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 220 | 20240829 | 161500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 221 | 20240829 | 161400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 222 | 20240829 | 161300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 223 | 20240829 | 161200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 224 | 20240829 | 161100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 225 | 20240829 | 161000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 226 | 20240829 | 160900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 227 | 20240829 | 160800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 228 | 20240829 | 160700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 229 | 20240829 | 160600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 230 | 20240829 | 160500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 231 | 20240829 | 160400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 232 | 20240829 | 160300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 233 | 20240829 | 160200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 234 | 20240829 | 160100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 235 | 20240829 | 160000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 236 | 20240829 | 155900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 237 | 20240829 | 155800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 238 | 20240829 | 155700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 239 | 20240829 | 155600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 240 | 20240829 | 155500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 241 | 20240829 | 155400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 242 | 20240829 | 155300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 2879 |
| 243 | 20240829 | 155200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 244 | 20240829 | 155100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 245 | 20240829 | 155000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 246 | 20240829 | 154900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 247 | 20240829 | 154800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 248 | 20240829 | 154700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 249 | 20240829 | 154600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 250 | 20240829 | 154500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 251 | 20240829 | 154400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 252 | 20240829 | 154300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 253 | 20240829 | 154200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 254 | 20240829 | 154100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 255 | 20240829 | 154000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 256 | 20240829 | 153900 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 257 | 20240829 | 153800 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 258 | 20240829 | 153700 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 259 | 20240829 | 153600 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 260 | 20240829 | 153500 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 261 | 20240829 | 153400 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 262 | 20240829 | 153300 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 263 | 20240829 | 153200 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 264 | 20240829 | 153100 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 265 | 20240829 | 153000 | 16043894200 | 45450 | 45450 | 45450 | 45450 | 2879 |
| 266 | 20240829 | 152900 | 15913043650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 267 | 20240829 | 152800 | 15913043650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 268 | 20240829 | 152700 | 15913043650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 269 | 20240829 | 152600 | 15913043650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 270 | 20240829 | 152500 | 15913043650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 271 | 20240829 | 152400 | 15913043650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 272 | 20240829 | 152300 | 15913043650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 273 | 20240829 | 152200 | 15913043650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 274 | 20240829 | 152100 | 15913043650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 275 | 20240829 | 152000 | 15913043650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 276 | 20240829 | 151900 | 15913043650 | 45800 | 45800 | 45800 | 45500 | 1361 |
| 277 | 20240829 | 151800 | 15850907200 | 45800 | 45700 | 45950 | 45700 | 1412 |
| 278 | 20240829 | 151700 | 15786151750 | 45700 | 45850 | 45850 | 45700 | 1453 |
| 279 | 20240829 | 151600 | 15719565750 | 45800 | 45750 | 45850 | 45700 | 1168 |
| 280 | 20240829 | 151500 | 15666134300 | 45700 | 45800 | 45850 | 45700 | 1474 |
| 281 | 20240829 | 151400 | 15598576900 | 45900 | 45700 | 45900 | 45650 | 1988 |
| 282 | 20240829 | 151300 | 15507527100 | 45700 | 45850 | 45850 | 45650 | 2139 |
| 283 | 20240829 | 151200 | 15409659100 | 45750 | 45700 | 45800 | 45650 | 2831 |
| 284 | 20240829 | 151100 | 15280143800 | 45700 | 45600 | 45700 | 45600 | 1356 |
| 285 | 20240829 | 151000 | 15218245250 | 45650 | 45550 | 45650 | 45550 | 1040 |
| 286 | 20240829 | 150900 | 15170841400 | 45550 | 45450 | 45600 | 45400 | 1838 |
| 287 | 20240829 | 150800 | 15087212350 | 45400 | 45550 | 45550 | 45400 | 2733 |
| 288 | 20240829 | 150700 | 14962882900 | 45500 | 45550 | 45550 | 45400 | 1207 |
| 289 | 20240829 | 150600 | 14907977250 | 45550 | 45450 | 45600 | 45450 | 2391 |
| 290 | 20240829 | 150500 | 14799150800 | 45500 | 45450 | 45500 | 45350 | 1204 |
| 291 | 20240829 | 150400 | 14744439350 | 45450 | 45400 | 45500 | 45400 | 541 |
| 292 | 20240829 | 150300 | 14719869050 | 45400 | 45500 | 45500 | 45400 | 639 |
| 293 | 20240829 | 150200 | 14690837200 | 45500 | 45450 | 45550 | 45450 | 1086 |
| 294 | 20240829 | 150100 | 14641427350 | 45500 | 45550 | 45550 | 45450 | 531 |
| 295 | 20240829 | 150000 | 14617261700 | 45500 | 45500 | 45550 | 45400 | 614 |
| 296 | 20240829 | 145900 | 14589340850 | 45450 | 45500 | 45550 | 45400 | 604 |
| 297 | 20240829 | 145800 | 14561872250 | 45500 | 45450 | 45500 | 45400 | 633 |
| 298 | 20240829 | 145700 | 14533101900 | 45450 | 45450 | 45550 | 45450 | 555 |
| 299 | 20240829 | 145600 | 14507867550 | 45500 | 45500 | 45550 | 45450 | 556 |
| 300 | 20240829 | 145500 | 14482585950 | 45450 | 45550 | 45550 | 45400 | 590 |
| 301 | 20240829 | 145400 | 14455768700 | 45550 | 45400 | 45550 | 45400 | 394 |
| 302 | 20240829 | 145300 | 14437869450 | 45450 | 45450 | 45550 | 45350 | 1135 |
| 303 | 20240829 | 145200 | 14386321700 | 45450 | 45450 | 45550 | 45350 | 588 |
| 304 | 20240829 | 145100 | 14359627450 | 45500 | 45400 | 45500 | 45350 | 328 |
| 305 | 20240829 | 145000 | 14344731900 | 45400 | 45400 | 45500 | 45350 | 728 |
| 306 | 20240829 | 144900 | 14311672550 | 45450 | 45400 | 45450 | 45400 | 592 |
| 307 | 20240829 | 144800 | 14284787350 | 45400 | 45450 | 45550 | 45400 | 544 |
| 308 | 20240829 | 144700 | 14260056700 | 45500 | 45450 | 45500 | 45350 | 497 |
| 309 | 20240829 | 144600 | 14237483200 | 45450 | 45450 | 45450 | 45350 | 595 |
| 310 | 20240829 | 144500 | 14210463250 | 45400 | 45550 | 45550 | 45350 | 1040 |
| 311 | 20240829 | 144400 | 14163248800 | 45550 | 45450 | 45550 | 45400 | 836 |
| 312 | 20240829 | 144300 | 14125229500 | 45450 | 45500 | 45550 | 45400 | 614 |
| 313 | 20240829 | 144200 | 14097328650 | 45500 | 45500 | 45550 | 45450 | 473 |
| 314 | 20240829 | 144100 | 14075819300 | 45550 | 45500 | 45550 | 45450 | 433 |
| 315 | 20240829 | 144000 | 14056123950 | 45550 | 45550 | 45550 | 45400 | 516 |
| 316 | 20240829 | 143900 | 14032648400 | 45550 | 45550 | 45550 | 45500 | 641 |
| 317 | 20240829 | 143800 | 14003476400 | 45550 | 45500 | 45550 | 45500 | 322 |
| 318 | 20240829 | 143700 | 13988822850 | 45500 | 45450 | 45500 | 45400 | 466 |
| 319 | 20240829 | 143600 | 13967650600 | 45450 | 45450 | 45500 | 45400 | 493 |
| 320 | 20240829 | 143500 | 13945254550 | 45400 | 45400 | 45500 | 45400 | 392 |
| 321 | 20240829 | 143400 | 13927453600 | 45450 | 45400 | 45500 | 45400 | 362 |
| 322 | 20240829 | 143300 | 13911010400 | 45400 | 45450 | 45500 | 45400 | 571 |
| 323 | 20240829 | 143200 | 13885074800 | 45450 | 45450 | 45450 | 45400 | 487 |
| 324 | 20240829 | 143100 | 13862957250 | 45400 | 45450 | 45500 | 45400 | 426 |
| 325 | 20240829 | 143000 | 13843615200 | 45500 | 45550 | 45550 | 45400 | 1324 |
| 326 | 20240829 | 142900 | 13783424300 | 45500 | 45500 | 45550 | 45500 | 503 |
| 327 | 20240829 | 142800 | 13760535400 | 45550 | 45550 | 45600 | 45500 | 480 |
| 328 | 20240829 | 142700 | 13738687850 | 45550 | 45600 | 45600 | 45500 | 553 |
| 329 | 20240829 | 142600 | 13713504050 | 45600 | 45550 | 45650 | 45500 | 890 |
| 330 | 20240829 | 142500 | 13672970250 | 45550 | 45600 | 45650 | 45550 | 539 |
| 331 | 20240829 | 142400 | 13648403550 | 45600 | 45700 | 45750 | 45550 | 715 |
| 332 | 20240829 | 142300 | 13615786200 | 45700 | 45700 | 45700 | 45650 | 415 |
| 333 | 20240829 | 142200 | 13596836600 | 45700 | 45700 | 45750 | 45650 | 572 |
| 334 | 20240829 | 142100 | 13570705200 | 45750 | 45800 | 45850 | 45650 | 1177 |
| 335 | 20240829 | 142000 | 13516865600 | 45700 | 45700 | 45750 | 45650 | 664 |
| 336 | 20240829 | 141900 | 13486504600 | 45800 | 45650 | 45850 | 45600 | 739 |
| 337 | 20240829 | 141800 | 13452759550 | 45700 | 45800 | 45850 | 45600 | 790 |
| 338 | 20240829 | 141700 | 13416632750 | 45750 | 45600 | 45750 | 45600 | 616 |
| 339 | 20240829 | 141600 | 13388505550 | 45650 | 45650 | 45700 | 45550 | 215 |
| 340 | 20240829 | 141500 | 13378700000 | 45700 | 45550 | 45700 | 45550 | 618 |
| 341 | 20240829 | 141400 | 13350507850 | 45600 | 45650 | 45700 | 45500 | 677 |
| 342 | 20240829 | 141300 | 13319628400 | 45700 | 45800 | 45800 | 45650 | 489 |
| 343 | 20240829 | 141200 | 13297287750 | 45750 | 45750 | 45850 | 45700 | 527 |
| 344 | 20240829 | 141100 | 13273194750 | 45750 | 45750 | 45800 | 45700 | 679 |
| 345 | 20240829 | 141000 | 13242149200 | 45800 | 45800 | 45850 | 45750 | 301 |
| 346 | 20240829 | 140900 | 13228370150 | 45800 | 45900 | 45900 | 45800 | 349 |
| 347 | 20240829 | 140800 | 13212373400 | 45900 | 45900 | 45900 | 45750 | 891 |
| 348 | 20240829 | 140700 | 13171523150 | 45950 | 45950 | 46000 | 45900 | 575 |
| 349 | 20240829 | 140600 | 13145110050 | 45900 | 45950 | 46000 | 45900 | 1315 |
| 350 | 20240829 | 140500 | 13084689200 | 45900 | 45950 | 45950 | 45850 | 573 |
| 351 | 20240829 | 140400 | 13058391250 | 45950 | 46000 | 46050 | 45900 | 710 |
| 352 | 20240829 | 140300 | 13025746950 | 45950 | 45900 | 46150 | 45900 | 3927 |
| 353 | 20240829 | 140200 | 12844970950 | 45950 | 45900 | 45950 | 45800 | 858 |
| 354 | 20240829 | 140100 | 12805602350 | 45850 | 45950 | 46000 | 45850 | 946 |
| 355 | 20240829 | 140000 | 12762155250 | 46000 | 46000 | 46150 | 46000 | 1803 |
| 356 | 20240829 | 135900 | 12679056150 | 46050 | 46000 | 46050 | 45900 | 479 |
| 357 | 20240829 | 135800 | 12657035550 | 46000 | 46100 | 46100 | 45950 | 803 |
| 358 | 20240829 | 135700 | 12620115550 | 46100 | 46000 | 46150 | 45950 | 7214 |
| 359 | 20240829 | 135600 | 12287728850 | 45950 | 45850 | 45950 | 45750 | 800 |
| 360 | 20240829 | 135500 | 12251016800 | 45850 | 45800 | 45850 | 45700 | 809 |
| 361 | 20240829 | 135400 | 12213958450 | 45800 | 45750 | 45850 | 45750 | 517 |
| 362 | 20240829 | 135300 | 12190283250 | 45800 | 45800 | 45850 | 45750 | 1190 |
| 363 | 20240829 | 135200 | 12135774100 | 45750 | 45500 | 45800 | 45500 | 1566 |
| 364 | 20240829 | 135100 | 12064262950 | 45600 | 45350 | 45600 | 45300 | 743 |
| 365 | 20240829 | 135000 | 12030484750 | 45400 | 45400 | 45450 | 45350 | 314 |
| 366 | 20240829 | 134900 | 12016241550 | 45400 | 45400 | 45450 | 45400 | 144 |
| 367 | 20240829 | 134800 | 12009702750 | 45400 | 45500 | 45550 | 45400 | 420 |
| 368 | 20240829 | 134700 | 11990625400 | 45450 | 45400 | 45450 | 45400 | 400 |
| 369 | 20240829 | 134600 | 11972463100 | 45400 | 45500 | 45500 | 45400 | 149 |
| 370 | 20240829 | 134500 | 11965694200 | 45500 | 45450 | 45550 | 45450 | 636 |
| 371 | 20240829 | 134400 | 11936764500 | 45450 | 45350 | 45450 | 45300 | 198 |
| 372 | 20240829 | 134300 | 11927787150 | 45350 | 45350 | 45450 | 45300 | 671 |
| 373 | 20240829 | 134200 | 11897357750 | 45400 | 45400 | 45450 | 45350 | 347 |
| 374 | 20240829 | 134100 | 11881615550 | 45350 | 45350 | 45450 | 45300 | 262 |
| 375 | 20240829 | 134000 | 11869732500 | 45350 | 45350 | 45450 | 45350 | 256 |
| 376 | 20240829 | 133900 | 11858120950 | 45400 | 45450 | 45500 | 45400 | 475 |
| 377 | 20240829 | 133800 | 11836541850 | 45500 | 45450 | 45500 | 45450 | 597 |
| 378 | 20240829 | 133700 | 11809386700 | 45400 | 45450 | 45450 | 45400 | 258 |
| 379 | 20240829 | 133600 | 11797669550 | 45450 | 45400 | 45500 | 45350 | 438 |
| 380 | 20240829 | 133500 | 11777789150 | 45450 | 45450 | 45500 | 45400 | 219 |
| 381 | 20240829 | 133400 | 11767835950 | 45450 | 45550 | 45600 | 45450 | 491 |
| 382 | 20240829 | 133300 | 11745486700 | 45550 | 45550 | 45600 | 45550 | 255 |
| 383 | 20240829 | 133200 | 11733869250 | 45600 | 45650 | 45700 | 45550 | 321 |
| 384 | 20240829 | 133100 | 11719230250 | 45600 | 45650 | 45700 | 45600 | 165 |
| 385 | 20240829 | 133000 | 11711698300 | 45650 | 45700 | 45750 | 45650 | 292 |
| 386 | 20240829 | 132900 | 11698359250 | 45700 | 45700 | 45750 | 45650 | 375 |
| 387 | 20240829 | 132800 | 11681230150 | 45700 | 45750 | 45750 | 45700 | 214 |
| 388 | 20240829 | 132700 | 11671448450 | 45750 | 45700 | 45750 | 45650 | 422 |
| 389 | 20240829 | 132600 | 11652166500 | 45650 | 45650 | 45750 | 45600 | 631 |
| 390 | 20240829 | 132500 | 11623356200 | 45700 | 45600 | 45750 | 45600 | 724 |
| 391 | 20240829 | 132400 | 11590277750 | 45600 | 45600 | 45700 | 45600 | 264 |
| 392 | 20240829 | 132300 | 11578228150 | 45650 | 45600 | 45650 | 45500 | 562 |
| 393 | 20240829 | 132200 | 11552613150 | 45600 | 45650 | 45700 | 45550 | 574 |
| 394 | 20240829 | 132100 | 11526425700 | 45600 | 45450 | 45600 | 45450 | 553 |
| 395 | 20240829 | 132000 | 11501242650 | 45650 | 45400 | 45650 | 45350 | 968 |
| 396 | 20240829 | 131900 | 11457231250 | 45450 | 45400 | 45450 | 45350 | 388 |
| 397 | 20240829 | 131800 | 11439621650 | 45500 | 45400 | 45500 | 45400 | 324 |
| 398 | 20240829 | 131700 | 11424899500 | 45450 | 45350 | 45450 | 45350 | 182 |
| 399 | 20240829 | 131600 | 11416641100 | 45400 | 45450 | 45450 | 45300 | 428 |
| 400 | 20240829 | 131500 | 11397218700 | 45450 | 45400 | 45500 | 45350 | 362 |
| 401 | 20240829 | 131400 | 11380785100 | 45400 | 45400 | 45450 | 45350 | 328 |
| 402 | 20240829 | 131300 | 11365895050 | 45350 | 45400 | 45400 | 45350 | 414 |
| 403 | 20240829 | 131200 | 11347108100 | 45400 | 45350 | 45450 | 45350 | 258 |
| 404 | 20240829 | 131100 | 11335399100 | 45350 | 45500 | 45500 | 45350 | 167 |
| 405 | 20240829 | 131000 | 11327816700 | 45500 | 45450 | 45500 | 45400 | 259 |
| 406 | 20240829 | 130900 | 11316049050 | 45500 | 45400 | 45500 | 45400 | 549 |
| 407 | 20240829 | 130800 | 11291113700 | 45400 | 45400 | 45450 | 45350 | 227 |
| 408 | 20240829 | 130700 | 11280813700 | 45450 | 45350 | 45450 | 45350 | 295 |
| 409 | 20240829 | 130600 | 11267427000 | 45450 | 45400 | 45450 | 45350 | 361 |
| 410 | 20240829 | 130500 | 11251045650 | 45450 | 45400 | 45450 | 45350 | 280 |
| 411 | 20240829 | 130400 | 11238331600 | 45450 | 45500 | 45500 | 45400 | 340 |
| 412 | 20240829 | 130300 | 11222878800 | 45500 | 45450 | 45500 | 45350 | 610 |
| 413 | 20240829 | 130200 | 11195162250 | 45500 | 45400 | 45500 | 45400 | 361 |
| 414 | 20240829 | 130100 | 11178756400 | 45350 | 45450 | 45450 | 45350 | 238 |
| 415 | 20240829 | 130000 | 11167949900 | 45400 | 45450 | 45450 | 45350 | 431 |
| 416 | 20240829 | 125900 | 11148390200 | 45450 | 45450 | 45450 | 45400 | 322 |
| 417 | 20240829 | 125800 | 11133768250 | 45450 | 45400 | 45500 | 45400 | 202 |
| 418 | 20240829 | 125700 | 11124588200 | 45450 | 45350 | 45450 | 45350 | 388 |
| 419 | 20240829 | 125600 | 11106979200 | 45350 | 45400 | 45450 | 45350 | 375 |
| 420 | 20240829 | 125500 | 11089964150 | 45400 | 45350 | 45450 | 45350 | 88 |
| 421 | 20240829 | 125400 | 11085968950 | 45400 | 45450 | 45500 | 45350 | 278 |
| 422 | 20240829 | 125300 | 11073335850 | 45450 | 45450 | 45500 | 45450 | 608 |
| 423 | 20240829 | 125200 | 11045693050 | 45450 | 45450 | 45450 | 45350 | 322 |
| 424 | 20240829 | 125100 | 11031073050 | 45450 | 45300 | 45500 | 45300 | 207 |
| 425 | 20240829 | 125000 | 11021682950 | 45300 | 45350 | 45400 | 45300 | 438 |
| 426 | 20240829 | 124900 | 11001825250 | 45350 | 45400 | 45400 | 45350 | 353 |
| 427 | 20240829 | 124800 | 10985805500 | 45350 | 45350 | 45450 | 45350 | 168 |
| 428 | 20240829 | 124700 | 10978180800 | 45350 | 45500 | 45500 | 45350 | 477 |
| 429 | 20240829 | 124600 | 10956528900 | 45500 | 45400 | 45500 | 45400 | 188 |
| 430 | 20240829 | 124500 | 10947984950 | 45450 | 45450 | 45500 | 45400 | 280 |
| 431 | 20240829 | 124400 | 10935264700 | 45500 | 45450 | 45500 | 45450 | 385 |
| 432 | 20240829 | 124300 | 10917765750 | 45450 | 45500 | 45550 | 45450 | 339 |
| 433 | 20240829 | 124200 | 10902352850 | 45400 | 45500 | 45500 | 45400 | 290 |
| 434 | 20240829 | 124100 | 10889173900 | 45450 | 45350 | 45450 | 45300 | 673 |
| 435 | 20240829 | 124000 | 10858617550 | 45400 | 45450 | 45500 | 45300 | 284 |
| 436 | 20240829 | 123900 | 10845730400 | 45400 | 45350 | 45400 | 45300 | 244 |
| 437 | 20240829 | 123800 | 10834661450 | 45350 | 45350 | 45450 | 45350 | 229 |
| 438 | 20240829 | 123700 | 10824272400 | 45350 | 45450 | 45500 | 45350 | 569 |
| 439 | 20240829 | 123600 | 10798429500 | 45450 | 45400 | 45550 | 45400 | 570 |
| 440 | 20240829 | 123500 | 10772513200 | 45400 | 45350 | 45400 | 45300 | 287 |
| 441 | 20240829 | 123400 | 10759500300 | 45350 | 45350 | 45400 | 45300 | 357 |
| 442 | 20240829 | 123300 | 10743318250 | 45350 | 45400 | 45450 | 45350 | 261 |
| 443 | 20240829 | 123200 | 10731477750 | 45400 | 45350 | 45400 | 45300 | 265 |
| 444 | 20240829 | 123100 | 10719460250 | 45350 | 45350 | 45500 | 45300 | 472 |
| 445 | 20240829 | 123000 | 10698049850 | 45350 | 45350 | 45400 | 45350 | 180 |
| 446 | 20240829 | 122900 | 10689885100 | 45350 | 45300 | 45400 | 45300 | 267 |
| 447 | 20240829 | 122800 | 10677787300 | 45300 | 45350 | 45400 | 45300 | 1192 |
| 448 | 20240829 | 122700 | 10623733650 | 45350 | 45400 | 45450 | 45350 | 370 |
| 449 | 20240829 | 122600 | 10606949100 | 45400 | 45400 | 45450 | 45400 | 178 |
| 450 | 20240829 | 122500 | 10598867850 | 45400 | 45550 | 45600 | 45400 | 233 |
| 451 | 20240829 | 122400 | 10588266400 | 45550 | 45500 | 45600 | 45400 | 803 |
| 452 | 20240829 | 122300 | 10551736400 | 45600 | 45500 | 45600 | 45500 | 475 |
| 453 | 20240829 | 122200 | 10530095900 | 45500 | 45450 | 45550 | 45400 | 451 |
| 454 | 20240829 | 122100 | 10509590150 | 45500 | 45550 | 45550 | 45400 | 397 |
| 455 | 20240829 | 122000 | 10491544300 | 45550 | 45500 | 45550 | 45400 | 350 |
| 456 | 20240829 | 121900 | 10475632400 | 45500 | 45500 | 45700 | 45500 | 916 |
| 457 | 20240829 | 121800 | 10433841400 | 45500 | 45550 | 45550 | 45450 | 417 |
| 458 | 20240829 | 121700 | 10414882000 | 45550 | 45500 | 45550 | 45450 | 396 |
| 459 | 20240829 | 121600 | 10396871800 | 45500 | 45500 | 45550 | 45500 | 256 |
| 460 | 20240829 | 121500 | 10385220700 | 45500 | 45450 | 45500 | 45400 | 579 |
| 461 | 20240829 | 121400 | 10358901200 | 45450 | 45550 | 45550 | 45450 | 522 |
| 462 | 20240829 | 121300 | 10335160750 | 45500 | 45400 | 45500 | 45350 | 528 |
| 463 | 20240829 | 121200 | 10311182600 | 45450 | 45350 | 45450 | 45350 | 317 |
| 464 | 20240829 | 121100 | 10296791700 | 45350 | 45400 | 45450 | 45300 | 585 |
| 465 | 20240829 | 121000 | 10270250050 | 45400 | 45350 | 45450 | 45350 | 354 |
| 466 | 20240829 | 120900 | 10254189050 | 45350 | 45300 | 45400 | 45300 | 276 |
| 467 | 20240829 | 120800 | 10241682350 | 45300 | 45400 | 45400 | 45300 | 527 |
| 468 | 20240829 | 120700 | 10217793850 | 45400 | 45350 | 45450 | 45350 | 142 |
| 469 | 20240829 | 120600 | 10211351150 | 45300 | 45400 | 45400 | 45300 | 253 |
| 470 | 20240829 | 120500 | 10199880350 | 45350 | 45350 | 45400 | 45300 | 728 |
| 471 | 20240829 | 120400 | 10166872800 | 45350 | 45350 | 45500 | 45350 | 411 |
| 472 | 20240829 | 120300 | 10148231000 | 45350 | 45350 | 45500 | 45300 | 367 |
| 473 | 20240829 | 120200 | 10131586700 | 45300 | 45350 | 45350 | 45300 | 446 |
| 474 | 20240829 | 120100 | 10111374750 | 45400 | 45400 | 45400 | 45300 | 568 |
| 475 | 20240829 | 120000 | 10085623450 | 45350 | 45300 | 45400 | 45300 | 334 |
| 476 | 20240829 | 115900 | 10070486250 | 45350 | 45300 | 45350 | 45300 | 66 |
| 477 | 20240829 | 115800 | 10067496250 | 45300 | 45300 | 45400 | 45300 | 531 |
| 478 | 20240829 | 115700 | 10043435900 | 45300 | 45350 | 45400 | 45300 | 267 |
| 479 | 20240829 | 115600 | 10031335050 | 45350 | 45350 | 45400 | 45300 | 305 |
| 480 | 20240829 | 115500 | 10017509700 | 45350 | 45300 | 45400 | 45300 | 444 |
| 481 | 20240829 | 115400 | 9997391200 | 45300 | 45350 | 45400 | 45300 | 293 |
| 482 | 20240829 | 115300 | 9984112750 | 45350 | 45350 | 45400 | 45300 | 198 |
| 483 | 20240829 | 115200 | 9975138750 | 45350 | 45350 | 45400 | 45300 | 407 |
| 484 | 20240829 | 115100 | 9956693300 | 45300 | 45300 | 45350 | 45300 | 510 |
| 485 | 20240829 | 115000 | 9933585350 | 45350 | 45300 | 45350 | 45300 | 127 |
| 486 | 20240829 | 114900 | 9927831900 | 45350 | 45400 | 45450 | 45350 | 531 |
| 487 | 20240829 | 114800 | 9903744650 | 45450 | 45350 | 45500 | 45350 | 276 |
| 488 | 20240829 | 114700 | 9891221300 | 45350 | 45350 | 45400 | 45350 | 296 |
| 489 | 20240829 | 114600 | 9877790950 | 45350 | 45350 | 45450 | 45350 | 292 |
| 490 | 20240829 | 114500 | 9864547350 | 45350 | 45450 | 45450 | 45350 | 297 |
| 491 | 20240829 | 114400 | 9851065250 | 45450 | 45450 | 45450 | 45350 | 480 |
| 492 | 20240829 | 114300 | 9829280050 | 45500 | 45450 | 45500 | 45350 | 203 |
| 493 | 20240829 | 114200 | 9820061550 | 45450 | 45400 | 45500 | 45350 | 310 |
| 494 | 20240829 | 114100 | 9805991750 | 45400 | 45400 | 45450 | 45400 | 285 |
| 495 | 20240829 | 114000 | 9793050800 | 45400 | 45400 | 45500 | 45400 | 421 |
| 496 | 20240829 | 113900 | 9773920300 | 45400 | 45400 | 45500 | 45350 | 596 |
| 497 | 20240829 | 113800 | 9746863600 | 45400 | 45400 | 45500 | 45350 | 320 |
| 498 | 20240829 | 113700 | 9732333900 | 45450 | 45400 | 45450 | 45350 | 566 |
| 499 | 20240829 | 113600 | 9706642700 | 45400 | 45400 | 45400 | 45300 | 511 |
| 500 | 20240829 | 113500 | 9683466100 | 45350 | 45400 | 45400 | 45300 | 490 |
| 501 | 20240829 | 113400 | 9661251050 | 45400 | 45350 | 45400 | 45350 | 416 |
| 502 | 20240829 | 113300 | 9642384650 | 45350 | 45300 | 45400 | 45300 | 407 |
| 503 | 20240829 | 113200 | 9623927750 | 45350 | 45350 | 45450 | 45300 | 877 |
| 504 | 20240829 | 113100 | 9584127800 | 45400 | 45350 | 45400 | 45350 | 150 |
| 505 | 20240829 | 113000 | 9577324750 | 45350 | 45200 | 45350 | 45200 | 764 |
| 506 | 20240829 | 112900 | 9542723750 | 45350 | 45250 | 45350 | 45250 | 697 |
| 507 | 20240829 | 112800 | 9511175300 | 45250 | 45250 | 45300 | 45200 | 371 |
| 508 | 20240829 | 112700 | 9494394150 | 45250 | 45200 | 45300 | 45200 | 210 |
| 509 | 20240829 | 112600 | 9484894100 | 45250 | 45300 | 45350 | 45250 | 775 |
| 510 | 20240829 | 112500 | 9449782350 | 45350 | 45400 | 45400 | 45300 | 236 |
| 511 | 20240829 | 112400 | 9439075300 | 45400 | 45300 | 45400 | 45250 | 452 |
| 512 | 20240829 | 112300 | 9418594050 | 45350 | 45250 | 45350 | 45250 | 553 |
| 513 | 20240829 | 112200 | 9393555300 | 45250 | 45200 | 45300 | 45200 | 746 |
| 514 | 20240829 | 112100 | 9359795550 | 45150 | 45200 | 45200 | 45150 | 173 |
| 515 | 20240829 | 112000 | 9351982800 | 45150 | 45150 | 45200 | 45150 | 337 |
| 516 | 20240829 | 111900 | 9336766200 | 45200 | 45250 | 45250 | 45150 | 243 |
| 517 | 20240829 | 111800 | 9325785150 | 45200 | 45200 | 45250 | 45150 | 328 |
| 518 | 20240829 | 111700 | 9310966050 | 45250 | 45200 | 45250 | 45200 | 1039 |
| 519 | 20240829 | 111600 | 9263999650 | 45250 | 45300 | 45300 | 45200 | 304 |
| 520 | 20240829 | 111500 | 9250247850 | 45350 | 45300 | 45400 | 45250 | 553 |
| 521 | 20240829 | 111400 | 9225191050 | 45250 | 45300 | 45350 | 45250 | 283 |
| 522 | 20240829 | 111300 | 9212375750 | 45300 | 45300 | 45300 | 45250 | 377 |
| 523 | 20240829 | 111200 | 9195304750 | 45250 | 45300 | 45400 | 45250 | 462 |
| 524 | 20240829 | 111100 | 9174369200 | 45300 | 45300 | 45350 | 45250 | 254 |
| 525 | 20240829 | 111000 | 9162866400 | 45300 | 45200 | 45300 | 45200 | 678 |
| 526 | 20240829 | 110900 | 9132188700 | 45200 | 45250 | 45250 | 45200 | 315 |
| 527 | 20240829 | 110800 | 9117946900 | 45250 | 45250 | 45250 | 45150 | 265 |
| 528 | 20240829 | 110700 | 9105970900 | 45200 | 45250 | 45250 | 45200 | 710 |
| 529 | 20240829 | 110600 | 9073864750 | 45250 | 45300 | 45300 | 45250 | 406 |
| 530 | 20240829 | 110500 | 9055484600 | 45300 | 45350 | 45350 | 45250 | 338 |
| 531 | 20240829 | 110400 | 9040174900 | 45400 | 45300 | 45400 | 45300 | 333 |
| 532 | 20240829 | 110300 | 9025084800 | 45300 | 45500 | 45500 | 45300 | 445 |
| 533 | 20240829 | 110200 | 9004899550 | 45500 | 45300 | 45500 | 45250 | 517 |
| 534 | 20240829 | 110100 | 8981447450 | 45400 | 45200 | 45400 | 45200 | 1047 |
| 535 | 20240829 | 110000 | 8934066050 | 45250 | 45150 | 45250 | 45150 | 554 |
| 536 | 20240829 | 105900 | 8909042150 | 45150 | 45200 | 45200 | 45150 | 978 |
| 537 | 20240829 | 105800 | 8864877550 | 45250 | 45150 | 45250 | 45150 | 749 |
| 538 | 20240829 | 105700 | 8831029100 | 45200 | 45200 | 45250 | 45150 | 1007 |
| 539 | 20240829 | 105600 | 8785509950 | 45250 | 45200 | 45250 | 45200 | 874 |
| 540 | 20240829 | 105500 | 8746000200 | 45250 | 45200 | 45350 | 45200 | 521 |
| 541 | 20240829 | 105400 | 8722421000 | 45200 | 45350 | 45350 | 45200 | 756 |
| 542 | 20240829 | 105300 | 8688183650 | 45400 | 45250 | 45400 | 45250 | 640 |
| 543 | 20240829 | 105200 | 8659176650 | 45250 | 45200 | 45350 | 45200 | 823 |
| 544 | 20240829 | 105100 | 8621954150 | 45250 | 45250 | 45300 | 45200 | 433 |
| 545 | 20240829 | 105000 | 8602361050 | 45250 | 45250 | 45300 | 45250 | 432 |
| 546 | 20240829 | 104900 | 8582812100 | 45250 | 45250 | 45300 | 45250 | 243 |
| 547 | 20240829 | 104800 | 8571814150 | 45250 | 45200 | 45400 | 45200 | 880 |
| 548 | 20240829 | 104700 | 8531986200 | 45250 | 45400 | 45400 | 45250 | 1346 |
| 549 | 20240829 | 104600 | 8471054200 | 45400 | 45300 | 45400 | 45300 | 1343 |
| 550 | 20240829 | 104500 | 8410189700 | 45350 | 45300 | 45350 | 45300 | 741 |
| 551 | 20240829 | 104400 | 8376619750 | 45300 | 45450 | 45500 | 45300 | 2901 |
| 552 | 20240829 | 104300 | 8244987500 | 45450 | 45450 | 45450 | 45400 | 557 |
| 553 | 20240829 | 104200 | 8219689050 | 45450 | 45500 | 45500 | 45450 | 846 |
| 554 | 20240829 | 104100 | 8181235900 | 45500 | 45550 | 45550 | 45450 | 604 |
| 555 | 20240829 | 104000 | 8153780250 | 45500 | 45500 | 45500 | 45450 | 750 |
| 556 | 20240829 | 103900 | 8119668850 | 45450 | 45500 | 45500 | 45450 | 274 |
| 557 | 20240829 | 103800 | 8107212900 | 45450 | 45550 | 45600 | 45450 | 2513 |
| 558 | 20240829 | 103700 | 7992866350 | 45550 | 45500 | 45550 | 45500 | 228 |
| 559 | 20240829 | 103600 | 7982482050 | 45450 | 45550 | 45550 | 45450 | 979 |
| 560 | 20240829 | 103500 | 7937935450 | 45550 | 45600 | 45600 | 45550 | 424 |
| 561 | 20240829 | 103400 | 7918612050 | 45550 | 45550 | 45600 | 45550 | 546 |
| 562 | 20240829 | 103300 | 7893741200 | 45550 | 45500 | 45550 | 45450 | 1138 |
| 563 | 20240829 | 103200 | 7841978850 | 45500 | 45600 | 45600 | 45500 | 2876 |
| 564 | 20240829 | 103100 | 7711075750 | 45550 | 45600 | 45650 | 45550 | 309 |
| 565 | 20240829 | 103000 | 7696987100 | 45650 | 45600 | 45650 | 45550 | 552 |
| 566 | 20240829 | 102900 | 7671803750 | 45600 | 45600 | 45650 | 45550 | 497 |
| 567 | 20240829 | 102800 | 7649142800 | 45600 | 45650 | 45650 | 45600 | 323 |
| 568 | 20240829 | 102700 | 7634409950 | 45650 | 45550 | 45650 | 45550 | 421 |
| 569 | 20240829 | 102600 | 7615224950 | 45550 | 45600 | 45600 | 45550 | 219 |
| 570 | 20240829 | 102500 | 7605249050 | 45600 | 45650 | 45700 | 45550 | 1345 |
| 571 | 20240829 | 102400 | 7543869100 | 45700 | 45650 | 45700 | 45650 | 179 |
| 572 | 20240829 | 102300 | 7535695550 | 45650 | 45700 | 45750 | 45650 | 862 |
| 573 | 20240829 | 102200 | 7496308500 | 45700 | 45950 | 45950 | 45700 | 424 |
| 574 | 20240829 | 102100 | 7476857150 | 46000 | 45800 | 46000 | 45750 | 656 |
| 575 | 20240829 | 102000 | 7446758000 | 45800 | 45800 | 45800 | 45750 | 269 |
| 576 | 20240829 | 101900 | 7434446500 | 45750 | 45750 | 45800 | 45750 | 504 |
| 577 | 20240829 | 101800 | 7411388050 | 45750 | 45800 | 45850 | 45750 | 502 |
| 578 | 20240829 | 101700 | 7388410550 | 45800 | 45800 | 45800 | 45750 | 287 |
| 579 | 20240829 | 101600 | 7375273250 | 45800 | 45750 | 45800 | 45700 | 296 |
| 580 | 20240829 | 101500 | 7361730250 | 45750 | 45750 | 45800 | 45700 | 617 |
| 581 | 20240829 | 101400 | 7333515050 | 45750 | 45800 | 45800 | 45750 | 334 |
| 582 | 20240829 | 101300 | 7318230850 | 45750 | 45750 | 45750 | 45750 | 206 |
| 583 | 20240829 | 101200 | 7308806350 | 45750 | 45750 | 45800 | 45700 | 1045 |
| 584 | 20240829 | 101100 | 7261005950 | 45750 | 45750 | 45800 | 45750 | 286 |
| 585 | 20240829 | 101000 | 7247920900 | 45750 | 45800 | 45850 | 45750 | 768 |
| 586 | 20240829 | 100900 | 7212748600 | 45850 | 45850 | 45850 | 45800 | 283 |
| 587 | 20240829 | 100800 | 7199782850 | 45900 | 45950 | 46000 | 45850 | 820 |
| 588 | 20240829 | 100700 | 7162139450 | 45950 | 45950 | 46000 | 45900 | 492 |
| 589 | 20240829 | 100600 | 7139535450 | 46000 | 45900 | 46000 | 45900 | 386 |
| 590 | 20240829 | 100500 | 7121812450 | 45900 | 45800 | 45950 | 45800 | 734 |
| 591 | 20240829 | 100400 | 7088134450 | 45850 | 45750 | 45850 | 45700 | 763 |
| 592 | 20240829 | 100300 | 7053228450 | 45800 | 45600 | 45800 | 45600 | 864 |
| 593 | 20240829 | 100200 | 7013735700 | 45700 | 45550 | 45700 | 45500 | 868 |
| 594 | 20240829 | 100100 | 6974150550 | 45500 | 45550 | 45550 | 45500 | 460 |
| 595 | 20240829 | 100000 | 6953211900 | 45550 | 45550 | 45550 | 45500 | 582 |
| 596 | 20240829 | 095900 | 6926723600 | 45500 | 45600 | 45600 | 45500 | 863 |
| 597 | 20240829 | 095800 | 6887414150 | 45600 | 45600 | 45650 | 45550 | 803 |
| 598 | 20240829 | 095700 | 6850827300 | 45600 | 45600 | 45600 | 45550 | 636 |
| 599 | 20240829 | 095600 | 6821848350 | 45600 | 45500 | 45600 | 45500 | 724 |
| 600 | 20240829 | 095500 | 6788869200 | 45500 | 45500 | 45650 | 45450 | 1030 |
| 601 | 20240829 | 095400 | 6741998200 | 45450 | 45550 | 45600 | 45450 | 4610 |
| 602 | 20240829 | 095300 | 6532197050 | 45500 | 45550 | 45550 | 45500 | 8883 |
| 603 | 20240829 | 095200 | 6127630700 | 45600 | 45700 | 45750 | 45600 | 5053 |
| 604 | 20240829 | 095100 | 5897009700 | 45700 | 45700 | 45750 | 45700 | 768 |
| 605 | 20240829 | 095000 | 5861907200 | 45700 | 45700 | 45750 | 45650 | 1447 |
| 606 | 20240829 | 094900 | 5795764450 | 45700 | 45850 | 45850 | 45700 | 2827 |
| 607 | 20240829 | 094800 | 5666379150 | 45850 | 45850 | 45950 | 45800 | 962 |
| 608 | 20240829 | 094700 | 5622289450 | 45850 | 45850 | 45900 | 45800 | 542 |
| 609 | 20240829 | 094600 | 5597457400 | 45850 | 46000 | 46000 | 45800 | 1354 |
| 610 | 20240829 | 094500 | 5535350950 | 46000 | 45950 | 46000 | 45900 | 837 |
| 611 | 20240829 | 094400 | 5496895550 | 45950 | 45900 | 46000 | 45850 | 571 |
| 612 | 20240829 | 094300 | 5470673100 | 45850 | 45850 | 45900 | 45850 | 540 |
| 613 | 20240829 | 094200 | 5445906650 | 45850 | 46100 | 46100 | 45850 | 1513 |
| 614 | 20240829 | 094100 | 5376312800 | 46100 | 46200 | 46200 | 46100 | 926 |
| 615 | 20240829 | 094000 | 5333567900 | 46200 | 46250 | 46300 | 46200 | 592 |
| 616 | 20240829 | 093900 | 5306193350 | 46200 | 46350 | 46450 | 46200 | 2000 |
| 617 | 20240829 | 093800 | 5213438550 | 46350 | 46350 | 46400 | 46250 | 1278 |
| 618 | 20240829 | 093700 | 5154210150 | 46350 | 46600 | 46650 | 46300 | 1979 |
| 619 | 20240829 | 093600 | 5062397250 | 46650 | 46700 | 46750 | 46550 | 1650 |
| 620 | 20240829 | 093500 | 4985382450 | 46700 | 46400 | 46800 | 46400 | 3774 |
| 621 | 20240829 | 093400 | 4809255800 | 46400 | 46200 | 46400 | 46200 | 2170 |
| 622 | 20240829 | 093300 | 4708782600 | 46200 | 46250 | 46250 | 46050 | 1603 |
| 623 | 20240829 | 093200 | 4634839800 | 46200 | 46100 | 46250 | 46100 | 867 |
| 624 | 20240829 | 093100 | 4594827000 | 46250 | 46100 | 46250 | 45900 | 2147 |
| 625 | 20240829 | 093000 | 4495986050 | 45950 | 45750 | 45950 | 45550 | 2908 |
| 626 | 20240829 | 092900 | 4363067200 | 45750 | 45600 | 45750 | 45600 | 1833 |
| 627 | 20240829 | 092800 | 4279419750 | 45600 | 45750 | 45800 | 45500 | 5063 |
| 628 | 20240829 | 092700 | 4048367650 | 45750 | 45800 | 45850 | 45600 | 5627 |
| 629 | 20240829 | 092600 | 3791167950 | 45850 | 45950 | 46000 | 45800 | 2525 |
| 630 | 20240829 | 092500 | 3675363200 | 45950 | 46150 | 46150 | 45950 | 4622 |
| 631 | 20240829 | 092400 | 3462609800 | 46100 | 46450 | 46450 | 46100 | 6076 |
| 632 | 20240829 | 092300 | 3181679550 | 46450 | 46300 | 46450 | 46300 | 844 |
| 633 | 20240829 | 092200 | 3142548000 | 46300 | 46450 | 46450 | 46250 | 1006 |
| 634 | 20240829 | 092100 | 3095949950 | 46250 | 46550 | 46600 | 46250 | 10611 |
| 635 | 20240829 | 092000 | 2602914250 | 46600 | 46600 | 46650 | 46550 | 717 |
| 636 | 20240829 | 091900 | 2569503450 | 46600 | 46600 | 46600 | 46600 | 491 |
| 637 | 20240829 | 091800 | 2546622850 | 46600 | 46600 | 46650 | 46500 | 1933 |
| 638 | 20240829 | 091700 | 2456625000 | 46600 | 46550 | 46600 | 46550 | 818 |
| 639 | 20240829 | 091600 | 2418513250 | 46550 | 46600 | 46600 | 46500 | 1110 |
| 640 | 20240829 | 091500 | 2366862500 | 46600 | 46750 | 46750 | 46550 | 2386 |
| 641 | 20240829 | 091400 | 2255538100 | 46800 | 46700 | 46800 | 46700 | 1211 |
| 642 | 20240829 | 091300 | 2198923850 | 46700 | 46850 | 46950 | 46700 | 3508 |
| 643 | 20240829 | 091200 | 2034787650 | 46900 | 47100 | 47100 | 46900 | 2610 |
| 644 | 20240829 | 091100 | 1912133850 | 47050 | 47250 | 47250 | 47050 | 2307 |
| 645 | 20240829 | 091000 | 1803366150 | 47250 | 47250 | 47300 | 47250 | 417 |
| 646 | 20240829 | 090900 | 1783662700 | 47250 | 47300 | 47350 | 47200 | 955 |
| 647 | 20240829 | 090800 | 1738515050 | 47300 | 47300 | 47350 | 47250 | 635 |
| 648 | 20240829 | 090700 | 1708480450 | 47250 | 47400 | 47400 | 47250 | 1394 |
| 649 | 20240829 | 090600 | 1642531500 | 47400 | 47300 | 47450 | 47300 | 1220 |
| 650 | 20240829 | 090500 | 1584727500 | 47450 | 47000 | 47450 | 46850 | 1363 |
| 651 | 20240829 | 090400 | 1520543100 | 46850 | 46750 | 47650 | 46700 | 4430 |
| 652 | 20240829 | 090300 | 1312816700 | 46750 | 46900 | 46900 | 46650 | 6123 |
| 653 | 20240829 | 090200 | 1026627550 | 46900 | 47050 | 47150 | 46900 | 4469 |
| 654 | 20240829 | 090100 | 816516450 | 47000 | 47100 | 47450 | 46900 | 6780 |
| 655 | 20240829 | 090000 | 497371750 | 47100 | 47500 | 47900 | 46800 | 10504 |