35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 200000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 3680 |
| 3 | 20240829 | 195900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 4 | 20240829 | 195800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 5 | 20240829 | 195700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 6 | 20240829 | 195600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 7 | 20240829 | 195500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 8 | 20240829 | 195400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 9 | 20240829 | 195300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 10 | 20240829 | 195200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 11 | 20240829 | 195100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 12 | 20240829 | 195000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 13 | 20240829 | 194900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 14 | 20240829 | 194800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 15 | 20240829 | 194700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 16 | 20240829 | 194600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 17 | 20240829 | 194500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 18 | 20240829 | 194400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 19 | 20240829 | 194300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 20 | 20240829 | 194200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 21 | 20240829 | 194100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 22 | 20240829 | 194000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 23 | 20240829 | 193900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 24 | 20240829 | 193800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 25 | 20240829 | 193700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 26 | 20240829 | 193600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 27 | 20240829 | 193500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 28 | 20240829 | 193400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 29 | 20240829 | 193300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 30 | 20240829 | 193200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 31 | 20240829 | 193100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 32 | 20240829 | 193000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 3680 |
| 33 | 20240829 | 192900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 34 | 20240829 | 192800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 35 | 20240829 | 192700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 36 | 20240829 | 192600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 37 | 20240829 | 192500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 38 | 20240829 | 192400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 39 | 20240829 | 192300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 40 | 20240829 | 192200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 41 | 20240829 | 192100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 42 | 20240829 | 192000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 43 | 20240829 | 191900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 44 | 20240829 | 191800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 45 | 20240829 | 191700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 46 | 20240829 | 191600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 47 | 20240829 | 191500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 48 | 20240829 | 191400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 49 | 20240829 | 191300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 50 | 20240829 | 191200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 51 | 20240829 | 191100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 52 | 20240829 | 191000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 53 | 20240829 | 190900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 54 | 20240829 | 190800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 55 | 20240829 | 190700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 56 | 20240829 | 190600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 57 | 20240829 | 190500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 58 | 20240829 | 190400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 59 | 20240829 | 190300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 60 | 20240829 | 190200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 61 | 20240829 | 190100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 62 | 20240829 | 190000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 3680 |
| 63 | 20240829 | 185900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 64 | 20240829 | 185800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 65 | 20240829 | 185700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 66 | 20240829 | 185600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 67 | 20240829 | 185500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 68 | 20240829 | 185400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 69 | 20240829 | 185300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 70 | 20240829 | 185200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 71 | 20240829 | 185100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 72 | 20240829 | 185000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 73 | 20240829 | 184900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 74 | 20240829 | 184800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 75 | 20240829 | 184700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 76 | 20240829 | 184600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 77 | 20240829 | 184500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 78 | 20240829 | 184400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 79 | 20240829 | 184300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 80 | 20240829 | 184200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 81 | 20240829 | 184100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 82 | 20240829 | 184000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 83 | 20240829 | 183900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 84 | 20240829 | 183800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 85 | 20240829 | 183700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 86 | 20240829 | 183600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 87 | 20240829 | 183500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 88 | 20240829 | 183400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 89 | 20240829 | 183300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 90 | 20240829 | 183200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 91 | 20240829 | 183100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 92 | 20240829 | 183000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 3680 |
| 93 | 20240829 | 182900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 94 | 20240829 | 182800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 95 | 20240829 | 182700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 96 | 20240829 | 182600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 97 | 20240829 | 182500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 98 | 20240829 | 182400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 99 | 20240829 | 182300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 100 | 20240829 | 182200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 101 | 20240829 | 182100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 102 | 20240829 | 182000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 103 | 20240829 | 181900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 104 | 20240829 | 181800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 105 | 20240829 | 181700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 106 | 20240829 | 181600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 107 | 20240829 | 181500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 108 | 20240829 | 181400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 109 | 20240829 | 181300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 110 | 20240829 | 181200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 111 | 20240829 | 181100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 112 | 20240829 | 181000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 113 | 20240829 | 180900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 114 | 20240829 | 180800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 115 | 20240829 | 180700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 116 | 20240829 | 180600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 117 | 20240829 | 180500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 118 | 20240829 | 180400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 119 | 20240829 | 180300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 120 | 20240829 | 180200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 121 | 20240829 | 180100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 122 | 20240829 | 180000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 3680 |
| 123 | 20240829 | 175900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 124 | 20240829 | 175800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 125 | 20240829 | 175700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 126 | 20240829 | 175600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 127 | 20240829 | 175500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 128 | 20240829 | 175400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 129 | 20240829 | 175300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 130 | 20240829 | 175200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 131 | 20240829 | 175100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 132 | 20240829 | 175000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 133 | 20240829 | 174900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 134 | 20240829 | 174800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 135 | 20240829 | 174700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 136 | 20240829 | 174600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 137 | 20240829 | 174500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 138 | 20240829 | 174400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 139 | 20240829 | 174300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 140 | 20240829 | 174200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 141 | 20240829 | 174100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 142 | 20240829 | 174000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 143 | 20240829 | 173900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 144 | 20240829 | 173800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 145 | 20240829 | 173700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 146 | 20240829 | 173600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 147 | 20240829 | 173500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 148 | 20240829 | 173400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 149 | 20240829 | 173300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 150 | 20240829 | 173200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 151 | 20240829 | 173100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 152 | 20240829 | 173000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 3680 |
| 153 | 20240829 | 172900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 154 | 20240829 | 172800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 155 | 20240829 | 172700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 156 | 20240829 | 172600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 157 | 20240829 | 172500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 158 | 20240829 | 172400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 159 | 20240829 | 172300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 160 | 20240829 | 172200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 161 | 20240829 | 172100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 162 | 20240829 | 172000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 163 | 20240829 | 171900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 164 | 20240829 | 171800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 165 | 20240829 | 171700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 166 | 20240829 | 171600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 167 | 20240829 | 171500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 168 | 20240829 | 171400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 169 | 20240829 | 171300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 170 | 20240829 | 171200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 171 | 20240829 | 171100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 172 | 20240829 | 171000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 173 | 20240829 | 170900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 174 | 20240829 | 170800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 175 | 20240829 | 170700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 176 | 20240829 | 170600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 177 | 20240829 | 170500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 178 | 20240829 | 170400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 179 | 20240829 | 170300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 180 | 20240829 | 170200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 181 | 20240829 | 170100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 182 | 20240829 | 170000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 3680 |
| 183 | 20240829 | 165900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 184 | 20240829 | 165800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 185 | 20240829 | 165700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 186 | 20240829 | 165600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 187 | 20240829 | 165500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 188 | 20240829 | 165400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 189 | 20240829 | 165300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 190 | 20240829 | 165200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 191 | 20240829 | 165100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 192 | 20240829 | 165000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 193 | 20240829 | 164900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 194 | 20240829 | 164800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 195 | 20240829 | 164700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 196 | 20240829 | 164600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 197 | 20240829 | 164500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 198 | 20240829 | 164400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 199 | 20240829 | 164300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 200 | 20240829 | 164200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 201 | 20240829 | 164100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 202 | 20240829 | 164000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 203 | 20240829 | 163900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 204 | 20240829 | 163800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 205 | 20240829 | 163700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 206 | 20240829 | 163600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 207 | 20240829 | 163500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 208 | 20240829 | 163400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 209 | 20240829 | 163300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 210 | 20240829 | 163200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 211 | 20240829 | 163100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 212 | 20240829 | 163000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 3680 |
| 213 | 20240829 | 162900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 214 | 20240829 | 162800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 215 | 20240829 | 162700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 216 | 20240829 | 162600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 217 | 20240829 | 162500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 218 | 20240829 | 162400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 219 | 20240829 | 162300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 220 | 20240829 | 162200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 221 | 20240829 | 162100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 222 | 20240829 | 162000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 223 | 20240829 | 161900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 224 | 20240829 | 161800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 225 | 20240829 | 161700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 226 | 20240829 | 161600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 227 | 20240829 | 161500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 228 | 20240829 | 161400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 229 | 20240829 | 161300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 230 | 20240829 | 161200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 231 | 20240829 | 161100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 232 | 20240829 | 161000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 233 | 20240829 | 160900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 234 | 20240829 | 160800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 235 | 20240829 | 160700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 236 | 20240829 | 160600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 237 | 20240829 | 160500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 238 | 20240829 | 160400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 239 | 20240829 | 160300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 240 | 20240829 | 160200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 241 | 20240829 | 160100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 242 | 20240829 | 160000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 3680 |
| 243 | 20240829 | 155900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 244 | 20240829 | 155800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 245 | 20240829 | 155700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 246 | 20240829 | 155600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 247 | 20240829 | 155500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 248 | 20240829 | 155400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 249 | 20240829 | 155300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 250 | 20240829 | 155200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 251 | 20240829 | 155100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 252 | 20240829 | 155000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 253 | 20240829 | 154900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 254 | 20240829 | 154800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 255 | 20240829 | 154700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 256 | 20240829 | 154600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 257 | 20240829 | 154500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 258 | 20240829 | 154400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 259 | 20240829 | 154300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 260 | 20240829 | 154200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 261 | 20240829 | 154100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 262 | 20240829 | 154000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 263 | 20240829 | 153900 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 264 | 20240829 | 153800 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 265 | 20240829 | 153700 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 266 | 20240829 | 153600 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 267 | 20240829 | 153500 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 268 | 20240829 | 153400 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 269 | 20240829 | 153300 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 270 | 20240829 | 153200 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 271 | 20240829 | 153100 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 0 |
| 272 | 20240829 | 153000 | 2362064360 | 18350 | 18350 | 18350 | 18350 | 7360 |
| 273 | 20240829 | 152900 | 2294536360 | 18380 | 18380 | 18380 | 18380 | 0 |
| 274 | 20240829 | 152800 | 2294536360 | 18380 | 18380 | 18380 | 18380 | 0 |
| 275 | 20240829 | 152700 | 2294536360 | 18380 | 18380 | 18380 | 18380 | 0 |
| 276 | 20240829 | 152600 | 2294536360 | 18380 | 18380 | 18380 | 18380 | 0 |
| 277 | 20240829 | 152500 | 2294536360 | 18380 | 18380 | 18380 | 18380 | 0 |
| 278 | 20240829 | 152400 | 2294536360 | 18380 | 18380 | 18380 | 18380 | 0 |
| 279 | 20240829 | 152300 | 2294536360 | 18380 | 18380 | 18380 | 18380 | 0 |
| 280 | 20240829 | 152200 | 2294536360 | 18380 | 18380 | 18380 | 18380 | 0 |
| 281 | 20240829 | 152100 | 2294536360 | 18380 | 18380 | 18380 | 18380 | 0 |
| 282 | 20240829 | 152000 | 2294536360 | 18380 | 18380 | 18380 | 18380 | 0 |
| 283 | 20240829 | 151900 | 2294536360 | 18380 | 18370 | 18380 | 18370 | 202 |
| 284 | 20240829 | 151800 | 2290823820 | 18370 | 18370 | 18370 | 18370 | 221 |
| 285 | 20240829 | 151700 | 2286764050 | 18370 | 18380 | 18380 | 18370 | 633 |
| 286 | 20240829 | 151600 | 2275130620 | 18380 | 18390 | 18390 | 18380 | 637 |
| 287 | 20240829 | 151500 | 2263419510 | 18390 | 18400 | 18400 | 18390 | 359 |
| 288 | 20240829 | 151400 | 2256814060 | 18400 | 18410 | 18410 | 18400 | 215 |
| 289 | 20240829 | 151300 | 2252856560 | 18410 | 18410 | 18410 | 18410 | 296 |
| 290 | 20240829 | 151200 | 2247407200 | 18410 | 18410 | 18410 | 18410 | 155 |
| 291 | 20240829 | 151100 | 2244553650 | 18420 | 18420 | 18420 | 18420 | 103 |
| 292 | 20240829 | 151000 | 2242656390 | 18430 | 18420 | 18430 | 18420 | 77 |
| 293 | 20240829 | 150900 | 2241237650 | 18440 | 18440 | 18440 | 18440 | 1 |
| 294 | 20240829 | 150800 | 2241219210 | 18420 | 18420 | 18420 | 18420 | 96 |
| 295 | 20240829 | 150700 | 2239450890 | 18430 | 18430 | 18430 | 18430 | 221 |
| 296 | 20240829 | 150600 | 2235377860 | 18440 | 18440 | 18440 | 18440 | 7 |
| 297 | 20240829 | 150500 | 2235248780 | 18440 | 18440 | 18440 | 18440 | 328 |
| 298 | 20240829 | 150400 | 2229200460 | 18420 | 18420 | 18440 | 18420 | 511 |
| 299 | 20240829 | 150300 | 2219778040 | 18420 | 18430 | 18430 | 18420 | 6 |
| 300 | 20240829 | 150200 | 2219667510 | 18430 | 18430 | 18430 | 18430 | 335 |
| 301 | 20240829 | 150100 | 2213493460 | 18430 | 18430 | 18430 | 18430 | 0 |
| 302 | 20240829 | 150000 | 2213493460 | 18430 | 18420 | 18430 | 18420 | 95 |
| 303 | 20240829 | 145900 | 2211742630 | 18420 | 18420 | 18420 | 18420 | 7 |
| 304 | 20240829 | 145800 | 2211613690 | 18430 | 18430 | 18430 | 18430 | 0 |
| 305 | 20240829 | 145700 | 2211613690 | 18430 | 18420 | 18430 | 18420 | 284 |
| 306 | 20240829 | 145600 | 2206382270 | 18420 | 18380 | 18420 | 18380 | 863 |
| 307 | 20240829 | 145500 | 2190502180 | 18370 | 18380 | 18380 | 18370 | 2 |
| 308 | 20240829 | 145400 | 2190465430 | 18380 | 18380 | 18380 | 18380 | 30 |
| 309 | 20240829 | 145300 | 2189914030 | 18380 | 18380 | 18380 | 18380 | 514 |
| 310 | 20240829 | 145200 | 2180466710 | 18380 | 18380 | 18380 | 18380 | 900 |
| 311 | 20240829 | 145100 | 2163924710 | 18390 | 18400 | 18400 | 18390 | 334 |
| 312 | 20240829 | 145000 | 2157780950 | 18390 | 18400 | 18400 | 18390 | 87 |
| 313 | 20240829 | 144900 | 2156180650 | 18400 | 18400 | 18400 | 18400 | 499 |
| 314 | 20240829 | 144800 | 2146999050 | 18390 | 18390 | 18390 | 18390 | 0 |
| 315 | 20240829 | 144700 | 2146999050 | 18390 | 18400 | 18400 | 18390 | 36 |
| 316 | 20240829 | 144600 | 2146336850 | 18400 | 18400 | 18400 | 18400 | 92 |
| 317 | 20240829 | 144500 | 2144644050 | 18400 | 18400 | 18400 | 18400 | 0 |
| 318 | 20240829 | 144400 | 2144644050 | 18400 | 18400 | 18400 | 18400 | 278 |
| 319 | 20240829 | 144300 | 2139528850 | 18400 | 18410 | 18410 | 18400 | 744 |
| 320 | 20240829 | 144200 | 2125839240 | 18410 | 18410 | 18410 | 18410 | 13 |
| 321 | 20240829 | 144100 | 2125599910 | 18400 | 18400 | 18400 | 18400 | 5 |
| 322 | 20240829 | 144000 | 2125507910 | 18400 | 18400 | 18400 | 18400 | 10 |
| 323 | 20240829 | 143900 | 2125323910 | 18400 | 18410 | 18410 | 18400 | 625 |
| 324 | 20240829 | 143800 | 2113817770 | 18420 | 18410 | 18420 | 18410 | 102 |
| 325 | 20240829 | 143700 | 2111939930 | 18420 | 18420 | 18420 | 18420 | 461 |
| 326 | 20240829 | 143600 | 2103448310 | 18420 | 18420 | 18420 | 18420 | 25 |
| 327 | 20240829 | 143500 | 2102987810 | 18420 | 18420 | 18420 | 18420 | 150 |
| 328 | 20240829 | 143400 | 2100224810 | 18430 | 18430 | 18430 | 18430 | 315 |
| 329 | 20240829 | 143300 | 2094419360 | 18430 | 18440 | 18440 | 18430 | 153 |
| 330 | 20240829 | 143200 | 2091599040 | 18440 | 18440 | 18440 | 18440 | 12 |
| 331 | 20240829 | 143100 | 2091377760 | 18440 | 18440 | 18440 | 18440 | 24 |
| 332 | 20240829 | 143000 | 2090935200 | 18440 | 18440 | 18440 | 18440 | 332 |
| 333 | 20240829 | 142900 | 2084813120 | 18420 | 18420 | 18420 | 18420 | 110 |
| 334 | 20240829 | 142800 | 2082786920 | 18430 | 18430 | 18430 | 18430 | 180 |
| 335 | 20240829 | 142700 | 2079469520 | 18440 | 18430 | 18440 | 18430 | 3 |
| 336 | 20240829 | 142600 | 2079414210 | 18440 | 18430 | 18440 | 18430 | 126 |
| 337 | 20240829 | 142500 | 2077092000 | 18420 | 18380 | 18420 | 18380 | 1532 |
| 338 | 20240829 | 142400 | 2048916370 | 18370 | 18370 | 18370 | 18370 | 171 |
| 339 | 20240829 | 142300 | 2045775100 | 18370 | 18370 | 18370 | 18370 | 203 |
| 340 | 20240829 | 142200 | 2042045990 | 18360 | 18360 | 18370 | 18360 | 25 |
| 341 | 20240829 | 142100 | 2041586980 | 18360 | 18360 | 18360 | 18360 | 12 |
| 342 | 20240829 | 142000 | 2041366660 | 18360 | 18360 | 18360 | 18360 | 54 |
| 343 | 20240829 | 141900 | 2040375220 | 18360 | 18360 | 18360 | 18360 | 2 |
| 344 | 20240829 | 141800 | 2040338500 | 18360 | 18350 | 18360 | 18350 | 229 |
| 345 | 20240829 | 141700 | 2036136340 | 18360 | 18360 | 18360 | 18360 | 0 |
| 346 | 20240829 | 141600 | 2036136340 | 18360 | 18360 | 18360 | 18360 | 2 |
| 347 | 20240829 | 141500 | 2036099620 | 18360 | 18360 | 18360 | 18350 | 127 |
| 348 | 20240829 | 141400 | 2033769100 | 18360 | 18360 | 18370 | 18350 | 382 |
| 349 | 20240829 | 141300 | 2026756510 | 18360 | 18360 | 18360 | 18360 | 240 |
| 350 | 20240829 | 141200 | 2022350110 | 18370 | 18370 | 18370 | 18370 | 24 |
| 351 | 20240829 | 141100 | 2021909230 | 18370 | 18370 | 18370 | 18370 | 0 |
| 352 | 20240829 | 141000 | 2021909230 | 18370 | 18370 | 18370 | 18370 | 11 |
| 353 | 20240829 | 140900 | 2021707160 | 18370 | 18370 | 18370 | 18370 | 0 |
| 354 | 20240829 | 140800 | 2021707160 | 18370 | 18370 | 18370 | 18370 | 8 |
| 355 | 20240829 | 140700 | 2021560200 | 18370 | 18380 | 18380 | 18370 | 194 |
| 356 | 20240829 | 140600 | 2017996410 | 18380 | 18380 | 18380 | 18380 | 0 |
| 357 | 20240829 | 140500 | 2017996410 | 18380 | 18370 | 18380 | 18370 | 714 |
| 358 | 20240829 | 140400 | 2004878120 | 18380 | 18380 | 18380 | 18380 | 0 |
| 359 | 20240829 | 140300 | 2004878120 | 18380 | 18360 | 18380 | 18360 | 200 |
| 360 | 20240829 | 140200 | 2001203140 | 18360 | 18360 | 18360 | 18360 | 10 |
| 361 | 20240829 | 140100 | 2001019540 | 18360 | 18360 | 18360 | 18360 | 676 |
| 362 | 20240829 | 140000 | 1988608180 | 18360 | 18360 | 18360 | 18360 | 524 |
| 363 | 20240829 | 135900 | 1978987540 | 18360 | 18360 | 18360 | 18360 | 0 |
| 364 | 20240829 | 135800 | 1978987540 | 18360 | 18360 | 18360 | 18360 | 100 |
| 365 | 20240829 | 135700 | 1977151540 | 18360 | 18360 | 18360 | 18360 | 0 |
| 366 | 20240829 | 135600 | 1977151540 | 18360 | 18360 | 18360 | 18360 | 10 |
| 367 | 20240829 | 135500 | 1976967940 | 18360 | 18360 | 18360 | 18360 | 0 |
| 368 | 20240829 | 135400 | 1976967940 | 18360 | 18360 | 18360 | 18360 | 1 |
| 369 | 20240829 | 135300 | 1976949580 | 18310 | 18370 | 18370 | 18310 | 1175 |
| 370 | 20240829 | 135200 | 1955431180 | 18320 | 18320 | 18320 | 18320 | 0 |
| 371 | 20240829 | 135100 | 1955431180 | 18320 | 18370 | 18370 | 18320 | 935 |
| 372 | 20240829 | 135000 | 1938290290 | 18380 | 18380 | 18380 | 18380 | 5 |
| 373 | 20240829 | 134900 | 1938198390 | 18360 | 18360 | 18360 | 18360 | 0 |
| 374 | 20240829 | 134800 | 1938198390 | 18360 | 18370 | 18370 | 18360 | 7 |
| 375 | 20240829 | 134700 | 1938069860 | 18390 | 18380 | 18390 | 18380 | 10 |
| 376 | 20240829 | 134600 | 1937886040 | 18360 | 18370 | 18370 | 18350 | 1267 |
| 377 | 20240829 | 134500 | 1914625580 | 18380 | 18380 | 18380 | 18380 | 2 |
| 378 | 20240829 | 134400 | 1914588820 | 18400 | 18400 | 18400 | 18400 | 5 |
| 379 | 20240829 | 134300 | 1914496820 | 18390 | 18370 | 18390 | 18370 | 98 |
| 380 | 20240829 | 134200 | 1912696220 | 18360 | 18360 | 18360 | 18360 | 0 |
| 381 | 20240829 | 134100 | 1912696220 | 18360 | 18370 | 18370 | 18360 | 8 |
| 382 | 20240829 | 134000 | 1912549300 | 18360 | 18360 | 18360 | 18360 | 0 |
| 383 | 20240829 | 133900 | 1912549300 | 18360 | 18360 | 18360 | 18360 | 7 |
| 384 | 20240829 | 133800 | 1912420780 | 18360 | 18360 | 18360 | 18360 | 0 |
| 385 | 20240829 | 133700 | 1912420780 | 18360 | 18360 | 18360 | 18360 | 0 |
| 386 | 20240829 | 133600 | 1912420780 | 18360 | 18360 | 18360 | 18360 | 2 |
| 387 | 20240829 | 133500 | 1912384060 | 18330 | 18330 | 18330 | 18330 | 0 |
| 388 | 20240829 | 133400 | 1912384060 | 18330 | 18330 | 18330 | 18330 | 232 |
| 389 | 20240829 | 133300 | 1908131500 | 18330 | 18330 | 18330 | 18330 | 0 |
| 390 | 20240829 | 133200 | 1908131500 | 18330 | 18340 | 18340 | 18330 | 137 |
| 391 | 20240829 | 133100 | 1905619280 | 18330 | 18330 | 18330 | 18330 | 0 |
| 392 | 20240829 | 133000 | 1905619280 | 18330 | 18330 | 18330 | 18330 | 456 |
| 393 | 20240829 | 132900 | 1897260800 | 18320 | 18320 | 18320 | 18320 | 0 |
| 394 | 20240829 | 132800 | 1897260800 | 18320 | 18320 | 18320 | 18320 | 50 |
| 395 | 20240829 | 132700 | 1896344800 | 18330 | 18330 | 18330 | 18330 | 0 |
| 396 | 20240829 | 132600 | 1896344800 | 18330 | 18340 | 18340 | 18330 | 244 |
| 397 | 20240829 | 132500 | 1891872150 | 18330 | 18330 | 18330 | 18330 | 0 |
| 398 | 20240829 | 132400 | 1891872150 | 18330 | 18330 | 18330 | 18330 | 0 |
| 399 | 20240829 | 132300 | 1891872150 | 18330 | 18360 | 18360 | 18330 | 6 |
| 400 | 20240829 | 132200 | 1891762130 | 18330 | 18330 | 18330 | 18330 | 0 |
| 401 | 20240829 | 132100 | 1891762130 | 18330 | 18330 | 18330 | 18330 | 10 |
| 402 | 20240829 | 132000 | 1891578830 | 18330 | 18330 | 18330 | 18330 | 0 |
| 403 | 20240829 | 131900 | 1891578830 | 18330 | 18330 | 18330 | 18330 | 0 |
| 404 | 20240829 | 131800 | 1891578830 | 18330 | 18330 | 18330 | 18330 | 229 |
| 405 | 20240829 | 131700 | 1887381260 | 18330 | 18330 | 18330 | 18330 | 0 |
| 406 | 20240829 | 131600 | 1887381260 | 18330 | 18330 | 18330 | 18330 | 1 |
| 407 | 20240829 | 131500 | 1887362930 | 18330 | 18330 | 18330 | 18330 | 24 |
| 408 | 20240829 | 131400 | 1886923010 | 18330 | 18330 | 18330 | 18330 | 0 |
| 409 | 20240829 | 131300 | 1886923010 | 18330 | 18330 | 18330 | 18330 | 9 |
| 410 | 20240829 | 131200 | 1886758040 | 18330 | 18330 | 18330 | 18330 | 17 |
| 411 | 20240829 | 131100 | 1886446430 | 18330 | 18330 | 18330 | 18330 | 0 |
| 412 | 20240829 | 131000 | 1886446430 | 18330 | 18330 | 18330 | 18330 | 0 |
| 413 | 20240829 | 130900 | 1886446430 | 18330 | 18330 | 18330 | 18330 | 0 |
| 414 | 20240829 | 130800 | 1886446430 | 18330 | 18330 | 18330 | 18330 | 0 |
| 415 | 20240829 | 130700 | 1886446430 | 18330 | 18330 | 18330 | 18330 | 10 |
| 416 | 20240829 | 130600 | 1886263130 | 18320 | 18320 | 18320 | 18320 | 25 |
| 417 | 20240829 | 130500 | 1885805130 | 18320 | 18320 | 18320 | 18320 | 60 |
| 418 | 20240829 | 130400 | 1884705930 | 18320 | 18320 | 18320 | 18320 | 0 |
| 419 | 20240829 | 130300 | 1884705930 | 18320 | 18320 | 18320 | 18320 | 0 |
| 420 | 20240829 | 130200 | 1884705930 | 18320 | 18320 | 18320 | 18320 | 122 |
| 421 | 20240829 | 130100 | 1882470890 | 18370 | 18370 | 18370 | 18370 | 3 |
| 422 | 20240829 | 130000 | 1882415780 | 18360 | 18360 | 18360 | 18360 | 136 |
| 423 | 20240829 | 125900 | 1879918820 | 18360 | 18360 | 18360 | 18360 | 8 |
| 424 | 20240829 | 125800 | 1879771940 | 18310 | 18310 | 18310 | 18310 | 37 |
| 425 | 20240829 | 125700 | 1879094470 | 18310 | 18320 | 18320 | 18310 | 799 |
| 426 | 20240829 | 125600 | 1864462020 | 18320 | 18360 | 18360 | 18320 | 1441 |
| 427 | 20240829 | 125500 | 1838025350 | 18360 | 18360 | 18360 | 18360 | 0 |
| 428 | 20240829 | 125400 | 1838025350 | 18360 | 18370 | 18370 | 18360 | 493 |
| 429 | 20240829 | 125300 | 1828971680 | 18370 | 18370 | 18370 | 18370 | 0 |
| 430 | 20240829 | 125200 | 1828971680 | 18370 | 18370 | 18370 | 18370 | 110 |
| 431 | 20240829 | 125100 | 1826950980 | 18370 | 18370 | 18370 | 18370 | 0 |
| 432 | 20240829 | 125000 | 1826950980 | 18370 | 18370 | 18370 | 18370 | 322 |
| 433 | 20240829 | 124900 | 1821035840 | 18380 | 18390 | 18390 | 18380 | 548 |
| 434 | 20240829 | 124800 | 1810961170 | 18400 | 18400 | 18400 | 18400 | 327 |
| 435 | 20240829 | 124700 | 1804944370 | 18400 | 18400 | 18400 | 18400 | 30 |
| 436 | 20240829 | 124600 | 1804392370 | 18410 | 18420 | 18420 | 18410 | 315 |
| 437 | 20240829 | 124500 | 1798592990 | 18420 | 18420 | 18420 | 18420 | 0 |
| 438 | 20240829 | 124400 | 1798592990 | 18420 | 18430 | 18430 | 18420 | 277 |
| 439 | 20240829 | 124300 | 1793490380 | 18430 | 18430 | 18430 | 18430 | 0 |
| 440 | 20240829 | 124200 | 1793490380 | 18430 | 18450 | 18450 | 18430 | 879 |
| 441 | 20240829 | 124100 | 1777284440 | 18460 | 18460 | 18460 | 18460 | 203 |
| 442 | 20240829 | 124000 | 1773537060 | 18470 | 18470 | 18470 | 18470 | 0 |
| 443 | 20240829 | 123900 | 1773537060 | 18470 | 18480 | 18480 | 18470 | 9 |
| 444 | 20240829 | 123800 | 1773370800 | 18490 | 18490 | 18490 | 18490 | 0 |
| 445 | 20240829 | 123700 | 1773370800 | 18490 | 18490 | 18490 | 18490 | 0 |
| 446 | 20240829 | 123600 | 1773370800 | 18490 | 18490 | 18490 | 18490 | 40 |
| 447 | 20240829 | 123500 | 1772631200 | 18490 | 18480 | 18490 | 18480 | 23 |
| 448 | 20240829 | 123400 | 1772206130 | 18470 | 18470 | 18470 | 18470 | 201 |
| 449 | 20240829 | 123300 | 1768493660 | 18480 | 18490 | 18490 | 18480 | 222 |
| 450 | 20240829 | 123200 | 1764390930 | 18490 | 18490 | 18490 | 18490 | 21 |
| 451 | 20240829 | 123100 | 1764002640 | 18490 | 18490 | 18490 | 18490 | 302 |
| 452 | 20240829 | 123000 | 1758418660 | 18480 | 18480 | 18480 | 18480 | 35 |
| 453 | 20240829 | 122900 | 1757771860 | 18480 | 18480 | 18480 | 18480 | 7 |
| 454 | 20240829 | 122800 | 1757642500 | 18490 | 18480 | 18500 | 18480 | 366 |
| 455 | 20240829 | 122700 | 1750876120 | 18480 | 18460 | 18480 | 18460 | 665 |
| 456 | 20240829 | 122600 | 1738592700 | 18470 | 18450 | 18470 | 18450 | 356 |
| 457 | 20240829 | 122500 | 1732019730 | 18440 | 18450 | 18450 | 18440 | 44 |
| 458 | 20240829 | 122400 | 1731208120 | 18460 | 18460 | 18460 | 18450 | 232 |
| 459 | 20240829 | 122300 | 1726926700 | 18460 | 18460 | 18460 | 18460 | 0 |
| 460 | 20240829 | 122200 | 1726926700 | 18460 | 18460 | 18460 | 18460 | 100 |
| 461 | 20240829 | 122100 | 1725080700 | 18460 | 18460 | 18460 | 18460 | 7 |
| 462 | 20240829 | 122000 | 1724951480 | 18460 | 18460 | 18460 | 18450 | 18 |
| 463 | 20240829 | 121900 | 1724619210 | 18450 | 18430 | 18450 | 18430 | 218 |
| 464 | 20240829 | 121800 | 1720600430 | 18430 | 18420 | 18430 | 18420 | 6 |
| 465 | 20240829 | 121700 | 1720489900 | 18390 | 18390 | 18390 | 18390 | 0 |
| 466 | 20240829 | 121600 | 1720489900 | 18390 | 18390 | 18390 | 18390 | 0 |
| 467 | 20240829 | 121500 | 1720489900 | 18390 | 18390 | 18390 | 18390 | 0 |
| 468 | 20240829 | 121400 | 1720489900 | 18390 | 18390 | 18390 | 18390 | 70 |
| 469 | 20240829 | 121300 | 1719202600 | 18390 | 18390 | 18390 | 18390 | 5 |
| 470 | 20240829 | 121200 | 1719110650 | 18380 | 18380 | 18380 | 18380 | 37 |
| 471 | 20240829 | 121100 | 1718430590 | 18380 | 18380 | 18380 | 18380 | 54 |
| 472 | 20240829 | 121000 | 1717438070 | 18390 | 18390 | 18390 | 18390 | 57 |
| 473 | 20240829 | 120900 | 1716389840 | 18400 | 18400 | 18400 | 18400 | 26 |
| 474 | 20240829 | 120800 | 1715911440 | 18400 | 18400 | 18400 | 18400 | 10 |
| 475 | 20240829 | 120700 | 1715727440 | 18400 | 18400 | 18400 | 18400 | 90 |
| 476 | 20240829 | 120600 | 1714071440 | 18400 | 18400 | 18400 | 18400 | 830 |
| 477 | 20240829 | 120500 | 1698799440 | 18390 | 18390 | 18390 | 18390 | 0 |
| 478 | 20240829 | 120400 | 1698799440 | 18390 | 18390 | 18390 | 18390 | 0 |
| 479 | 20240829 | 120300 | 1698799440 | 18390 | 18390 | 18390 | 18390 | 0 |
| 480 | 20240829 | 120200 | 1698799440 | 18390 | 18390 | 18390 | 18380 | 128 |
| 481 | 20240829 | 120100 | 1696445530 | 18400 | 18440 | 18440 | 18400 | 1196 |
| 482 | 20240829 | 120000 | 1674424490 | 18440 | 18440 | 18440 | 18440 | 222 |
| 483 | 20240829 | 115900 | 1670330810 | 18440 | 18450 | 18450 | 18440 | 11 |
| 484 | 20240829 | 115800 | 1670127960 | 18450 | 18450 | 18450 | 18450 | 2 |
| 485 | 20240829 | 115700 | 1670091060 | 18450 | 18450 | 18450 | 18450 | 0 |
| 486 | 20240829 | 115600 | 1670091060 | 18450 | 18460 | 18460 | 18450 | 552 |
| 487 | 20240829 | 115500 | 1659904150 | 18470 | 18470 | 18470 | 18470 | 461 |
| 488 | 20240829 | 115400 | 1651389480 | 18490 | 18490 | 18490 | 18490 | 5 |
| 489 | 20240829 | 115300 | 1651297030 | 18470 | 18490 | 18490 | 18470 | 251 |
| 490 | 20240829 | 115200 | 1646660040 | 18490 | 18490 | 18490 | 18480 | 310 |
| 491 | 20240829 | 115100 | 1640929640 | 18500 | 18500 | 18500 | 18500 | 0 |
| 492 | 20240829 | 115000 | 1640929640 | 18500 | 18520 | 18520 | 18500 | 217 |
| 493 | 20240829 | 114900 | 1636914820 | 18520 | 18520 | 18520 | 18520 | 366 |
| 494 | 20240829 | 114800 | 1630136500 | 18530 | 18510 | 18530 | 18510 | 554 |
| 495 | 20240829 | 114700 | 1619875300 | 18520 | 18510 | 18530 | 18510 | 692 |
| 496 | 20240829 | 114600 | 1607061100 | 18510 | 18500 | 18510 | 18470 | 1837 |
| 497 | 20240829 | 114500 | 1573077410 | 18500 | 18440 | 18500 | 18440 | 1295 |
| 498 | 20240829 | 114400 | 1549159670 | 18440 | 18400 | 18440 | 18400 | 235 |
| 499 | 20240829 | 114300 | 1544830950 | 18410 | 18390 | 18410 | 18380 | 1195 |
| 500 | 20240829 | 114200 | 1522845080 | 18390 | 18360 | 18390 | 18360 | 653 |
| 501 | 20240829 | 114100 | 1510846190 | 18360 | 18350 | 18360 | 18350 | 300 |
| 502 | 20240829 | 114000 | 1505338540 | 18360 | 18350 | 18360 | 18350 | 116 |
| 503 | 20240829 | 113900 | 1503209860 | 18340 | 18300 | 18350 | 18300 | 1247 |
| 504 | 20240829 | 113800 | 1480347990 | 18300 | 18300 | 18300 | 18300 | 0 |
| 505 | 20240829 | 113700 | 1480347990 | 18300 | 18260 | 18300 | 18260 | 1291 |
| 506 | 20240829 | 113600 | 1456743550 | 18240 | 18240 | 18240 | 18240 | 0 |
| 507 | 20240829 | 113500 | 1456743550 | 18240 | 18240 | 18240 | 18240 | 0 |
| 508 | 20240829 | 113400 | 1456743550 | 18240 | 18240 | 18240 | 18240 | 0 |
| 509 | 20240829 | 113300 | 1456743550 | 18240 | 18230 | 18240 | 18230 | 175 |
| 510 | 20240829 | 113200 | 1453553290 | 18230 | 18240 | 18240 | 18230 | 164 |
| 511 | 20240829 | 113100 | 1450563470 | 18230 | 18240 | 18240 | 18230 | 417 |
| 512 | 20240829 | 113000 | 1442958440 | 18250 | 18250 | 18250 | 18250 | 63 |
| 513 | 20240829 | 112900 | 1441808690 | 18250 | 18260 | 18270 | 18250 | 59 |
| 514 | 20240829 | 112800 | 1440731910 | 18270 | 18280 | 18280 | 18270 | 3 |
| 515 | 20240829 | 112700 | 1440677090 | 18270 | 18270 | 18270 | 18270 | 0 |
| 516 | 20240829 | 112600 | 1440677090 | 18270 | 18270 | 18270 | 18270 | 3 |
| 517 | 20240829 | 112500 | 1440622280 | 18270 | 18270 | 18270 | 18270 | 8 |
| 518 | 20240829 | 112400 | 1440476120 | 18280 | 18280 | 18280 | 18280 | 2 |
| 519 | 20240829 | 112300 | 1440439560 | 18280 | 18280 | 18280 | 18280 | 0 |
| 520 | 20240829 | 112200 | 1440439560 | 18280 | 18260 | 18280 | 18240 | 107 |
| 521 | 20240829 | 112100 | 1438487210 | 18260 | 18280 | 18280 | 18250 | 523 |
| 522 | 20240829 | 112000 | 1428937460 | 18260 | 18290 | 18290 | 18260 | 47 |
| 523 | 20240829 | 111900 | 1428078940 | 18290 | 18290 | 18290 | 18290 | 1 |
| 524 | 20240829 | 111800 | 1428060650 | 18290 | 18290 | 18290 | 18290 | 1 |
| 525 | 20240829 | 111700 | 1428042360 | 18250 | 18250 | 18250 | 18250 | 0 |
| 526 | 20240829 | 111600 | 1428042360 | 18250 | 18250 | 18250 | 18250 | 101 |
| 527 | 20240829 | 111500 | 1426199110 | 18250 | 18250 | 18250 | 18250 | 2 |
| 528 | 20240829 | 111400 | 1426162610 | 18250 | 18250 | 18250 | 18250 | 0 |
| 529 | 20240829 | 111300 | 1426162610 | 18250 | 18280 | 18280 | 18250 | 240 |
| 530 | 20240829 | 111200 | 1421779930 | 18280 | 18280 | 18280 | 18280 | 3 |
| 531 | 20240829 | 111100 | 1421725090 | 18260 | 18260 | 18260 | 18260 | 0 |
| 532 | 20240829 | 111000 | 1421725090 | 18260 | 18270 | 18270 | 18260 | 8 |
| 533 | 20240829 | 110900 | 1421579000 | 18250 | 18250 | 18250 | 18250 | 0 |
| 534 | 20240829 | 110800 | 1421579000 | 18250 | 18250 | 18250 | 18250 | 1 |
| 535 | 20240829 | 110700 | 1421560750 | 18250 | 18250 | 18250 | 18250 | 104 |
| 536 | 20240829 | 110600 | 1419662750 | 18250 | 18250 | 18250 | 18250 | 0 |
| 537 | 20240829 | 110500 | 1419662750 | 18250 | 18250 | 18250 | 18250 | 49 |
| 538 | 20240829 | 110400 | 1418768500 | 18250 | 18270 | 18270 | 18250 | 451 |
| 539 | 20240829 | 110300 | 1410537720 | 18250 | 18250 | 18250 | 18250 | 0 |
| 540 | 20240829 | 110200 | 1410537720 | 18250 | 18250 | 18250 | 18250 | 296 |
| 541 | 20240829 | 110100 | 1405135720 | 18220 | 18250 | 18250 | 18210 | 1754 |
| 542 | 20240829 | 110000 | 1373177770 | 18250 | 18250 | 18250 | 18240 | 210 |
| 543 | 20240829 | 105900 | 1369347030 | 18250 | 18270 | 18270 | 18250 | 4375 |
| 544 | 20240829 | 105800 | 1289431700 | 18270 | 18280 | 18280 | 18270 | 691 |
| 545 | 20240829 | 105700 | 1276802940 | 18290 | 18300 | 18300 | 18290 | 194 |
| 546 | 20240829 | 105600 | 1273254180 | 18310 | 18310 | 18310 | 18310 | 4 |
| 547 | 20240829 | 105500 | 1273180940 | 18310 | 18310 | 18310 | 18310 | 22 |
| 548 | 20240829 | 105400 | 1272778120 | 18290 | 18300 | 18300 | 18290 | 3469 |
| 549 | 20240829 | 105300 | 1209298700 | 18300 | 18310 | 18310 | 18300 | 172 |
| 550 | 20240829 | 105200 | 1206150380 | 18310 | 18310 | 18310 | 18310 | 172 |
| 551 | 20240829 | 105100 | 1203001060 | 18310 | 18310 | 18310 | 18310 | 117 |
| 552 | 20240829 | 105000 | 1200858790 | 18310 | 18340 | 18340 | 18310 | 1883 |
| 553 | 20240829 | 104900 | 1166364220 | 18340 | 18340 | 18340 | 18340 | 169 |
| 554 | 20240829 | 104800 | 1163264760 | 18340 | 18340 | 18340 | 18340 | 21 |
| 555 | 20240829 | 104700 | 1162879620 | 18340 | 18340 | 18340 | 18330 | 446 |
| 556 | 20240829 | 104600 | 1154704100 | 18340 | 18330 | 18340 | 18330 | 69 |
| 557 | 20240829 | 104500 | 1153439200 | 18340 | 18330 | 18340 | 18330 | 128 |
| 558 | 20240829 | 104400 | 1151092670 | 18340 | 18340 | 18340 | 18340 | 146 |
| 559 | 20240829 | 104300 | 1148415030 | 18350 | 18350 | 18350 | 18350 | 4 |
| 560 | 20240829 | 104200 | 1148341630 | 18370 | 18370 | 18370 | 18370 | 1 |
| 561 | 20240829 | 104100 | 1148323260 | 18340 | 18340 | 18340 | 18340 | 51 |
| 562 | 20240829 | 104000 | 1147387920 | 18370 | 18370 | 18370 | 18370 | 0 |
| 563 | 20240829 | 103900 | 1147387920 | 18370 | 18340 | 18370 | 18340 | 405 |
| 564 | 20240829 | 103800 | 1139956230 | 18340 | 18340 | 18340 | 18340 | 428 |
| 565 | 20240829 | 103700 | 1132106710 | 18340 | 18350 | 18350 | 18340 | 483 |
| 566 | 20240829 | 103600 | 1123248440 | 18340 | 18340 | 18340 | 18340 | 40 |
| 567 | 20240829 | 103500 | 1122514840 | 18340 | 18350 | 18370 | 18340 | 596 |
| 568 | 20240829 | 103400 | 1111578870 | 18370 | 18370 | 18370 | 18360 | 851 |
| 569 | 20240829 | 103300 | 1095951350 | 18390 | 18390 | 18390 | 18390 | 30 |
| 570 | 20240829 | 103200 | 1095399650 | 18400 | 18430 | 18430 | 18400 | 235 |
| 571 | 20240829 | 103100 | 1091072020 | 18400 | 18400 | 18430 | 18400 | 459 |
| 572 | 20240829 | 103000 | 1082625820 | 18400 | 18400 | 18410 | 18400 | 510 |
| 573 | 20240829 | 102900 | 1073241770 | 18360 | 18360 | 18360 | 18360 | 0 |
| 574 | 20240829 | 102800 | 1073241770 | 18360 | 18400 | 18400 | 18360 | 177 |
| 575 | 20240829 | 102700 | 1069991930 | 18360 | 18360 | 18360 | 18360 | 100 |
| 576 | 20240829 | 102600 | 1068155930 | 18360 | 18370 | 18370 | 18360 | 1010 |
| 577 | 20240829 | 102500 | 1049611880 | 18360 | 18370 | 18370 | 18360 | 55 |
| 578 | 20240829 | 102400 | 1048601990 | 18360 | 18380 | 18380 | 18360 | 91 |
| 579 | 20240829 | 102300 | 1046930670 | 18380 | 18360 | 18380 | 18360 | 50 |
| 580 | 20240829 | 102200 | 1046012110 | 18360 | 18370 | 18410 | 18360 | 914 |
| 581 | 20240829 | 102100 | 1029222670 | 18410 | 18410 | 18410 | 18380 | 1552 |
| 582 | 20240829 | 102000 | 1000686990 | 18400 | 18400 | 18400 | 18400 | 313 |
| 583 | 20240829 | 101900 | 994927790 | 18400 | 18410 | 18440 | 18400 | 331 |
| 584 | 20240829 | 101800 | 988835260 | 18410 | 18420 | 18420 | 18410 | 1097 |
| 585 | 20240829 | 101700 | 968634840 | 18410 | 18410 | 18410 | 18410 | 0 |
| 586 | 20240829 | 101600 | 968634840 | 18410 | 18410 | 18410 | 18410 | 0 |
| 587 | 20240829 | 101500 | 968634840 | 18410 | 18410 | 18410 | 18410 | 0 |
| 588 | 20240829 | 101400 | 968634840 | 18410 | 18410 | 18410 | 18410 | 50 |
| 589 | 20240829 | 101300 | 967714340 | 18410 | 18410 | 18410 | 18410 | 50 |
| 590 | 20240829 | 101200 | 966793840 | 18410 | 18410 | 18410 | 18410 | 0 |
| 591 | 20240829 | 101100 | 966793840 | 18410 | 18440 | 18450 | 18410 | 96 |
| 592 | 20240829 | 101000 | 965023790 | 18450 | 18450 | 18450 | 18450 | 1 |
| 593 | 20240829 | 100900 | 965005340 | 18450 | 18450 | 18450 | 18400 | 139 |
| 594 | 20240829 | 100800 | 962447540 | 18400 | 18400 | 18400 | 18400 | 275 |
| 595 | 20240829 | 100700 | 957387540 | 18390 | 18400 | 18400 | 18390 | 628 |
| 596 | 20240829 | 100600 | 945834270 | 18460 | 18450 | 18460 | 18450 | 1000 |
| 597 | 20240829 | 100500 | 927375270 | 18460 | 18460 | 18460 | 18460 | 2 |
| 598 | 20240829 | 100400 | 927338350 | 18400 | 18400 | 18400 | 18400 | 100 |
| 599 | 20240829 | 100300 | 925498350 | 18400 | 18400 | 18400 | 18400 | 235 |
| 600 | 20240829 | 100200 | 921174350 | 18380 | 18380 | 18380 | 18380 | 0 |
| 601 | 20240829 | 100100 | 921174350 | 18380 | 18410 | 18410 | 18380 | 1021 |
| 602 | 20240829 | 100000 | 902391240 | 18420 | 18420 | 18460 | 18420 | 233 |
| 603 | 20240829 | 095900 | 898099100 | 18460 | 18460 | 18460 | 18430 | 176 |
| 604 | 20240829 | 095800 | 894855330 | 18460 | 18460 | 18460 | 18460 | 0 |
| 605 | 20240829 | 095700 | 894855330 | 18460 | 18400 | 18460 | 18390 | 402 |
| 606 | 20240829 | 095600 | 887441450 | 18460 | 18430 | 18460 | 18430 | 1627 |
| 607 | 20240829 | 095500 | 857411050 | 18430 | 18450 | 18450 | 18390 | 366 |
| 608 | 20240829 | 095400 | 850674700 | 18480 | 18400 | 18480 | 18400 | 2 |
| 609 | 20240829 | 095300 | 850637820 | 18400 | 18410 | 18410 | 18400 | 287 |
| 610 | 20240829 | 095200 | 845356520 | 18400 | 18400 | 18400 | 18400 | 163 |
| 611 | 20240829 | 095100 | 842357320 | 18380 | 18380 | 18380 | 18380 | 5 |
| 612 | 20240829 | 095000 | 842265420 | 18380 | 18380 | 18380 | 18380 | 25 |
| 613 | 20240829 | 094900 | 841805920 | 18370 | 18370 | 18370 | 18370 | 0 |
| 614 | 20240829 | 094800 | 841805920 | 18370 | 18370 | 18370 | 18370 | 115 |
| 615 | 20240829 | 094700 | 839693370 | 18370 | 18370 | 18370 | 18370 | 50 |
| 616 | 20240829 | 094600 | 838774870 | 18370 | 18380 | 18380 | 18370 | 890 |
| 617 | 20240829 | 094500 | 822420010 | 18380 | 18390 | 18390 | 18380 | 890 |
| 618 | 20240829 | 094400 | 806060440 | 18390 | 18400 | 18400 | 18390 | 2101 |
| 619 | 20240829 | 094300 | 767405520 | 18400 | 18420 | 18420 | 18400 | 3004 |
| 620 | 20240829 | 094200 | 712081970 | 18430 | 18450 | 18450 | 18430 | 1117 |
| 621 | 20240829 | 094100 | 691492640 | 18450 | 18480 | 18480 | 18450 | 197 |
| 622 | 20240829 | 094000 | 687857470 | 18500 | 18500 | 18500 | 18500 | 8 |
| 623 | 20240829 | 093900 | 687709470 | 18500 | 18500 | 18500 | 18460 | 104 |
| 624 | 20240829 | 093800 | 685789470 | 18460 | 18500 | 18500 | 18460 | 312 |
| 625 | 20240829 | 093700 | 680029630 | 18500 | 18460 | 18500 | 18440 | 37 |
| 626 | 20240829 | 093600 | 679347150 | 18430 | 18430 | 18430 | 18430 | 0 |
| 627 | 20240829 | 093500 | 679347150 | 18430 | 18480 | 18480 | 18420 | 1681 |
| 628 | 20240829 | 093400 | 648360590 | 18510 | 18480 | 18510 | 18460 | 305 |
| 629 | 20240829 | 093300 | 642723660 | 18540 | 18510 | 18540 | 18510 | 6 |
| 630 | 20240829 | 093200 | 642612540 | 18510 | 18510 | 18510 | 18510 | 167 |
| 631 | 20240829 | 093100 | 639521370 | 18560 | 18460 | 18560 | 18460 | 236 |
| 632 | 20240829 | 093000 | 635161010 | 18420 | 18430 | 18430 | 18420 | 4948 |
| 633 | 20240829 | 092900 | 543973320 | 18430 | 18440 | 18450 | 18430 | 761 |
| 634 | 20240829 | 092800 | 529940800 | 18450 | 18450 | 18450 | 18450 | 645 |
| 635 | 20240829 | 092700 | 518040550 | 18460 | 18470 | 18470 | 18450 | 361 |
| 636 | 20240829 | 092600 | 511377660 | 18480 | 18480 | 18480 | 18470 | 112 |
| 637 | 20240829 | 092500 | 509308950 | 18480 | 18480 | 18490 | 18480 | 379 |
| 638 | 20240829 | 092400 | 502304880 | 18490 | 18530 | 18530 | 18490 | 1754 |
| 639 | 20240829 | 092300 | 469846290 | 18540 | 18540 | 18540 | 18540 | 262 |
| 640 | 20240829 | 092200 | 464988810 | 18600 | 18600 | 18600 | 18600 | 8 |
| 641 | 20240829 | 092100 | 464840010 | 18600 | 18520 | 18600 | 18520 | 458 |
| 642 | 20240829 | 092000 | 456354330 | 18520 | 18550 | 18550 | 18520 | 2369 |
| 643 | 20240829 | 091900 | 412451900 | 18550 | 18550 | 18580 | 18540 | 1134 |
| 644 | 20240829 | 091800 | 391415310 | 18550 | 18610 | 18610 | 18550 | 1637 |
| 645 | 20240829 | 091700 | 360988510 | 18610 | 18610 | 18610 | 18610 | 5 |
| 646 | 20240829 | 091600 | 360895460 | 18620 | 18610 | 18620 | 18610 | 205 |
| 647 | 20240829 | 091500 | 357078410 | 18640 | 18630 | 18640 | 18620 | 257 |
| 648 | 20240829 | 091400 | 352290830 | 18650 | 18630 | 18650 | 18630 | 350 |
| 649 | 20240829 | 091300 | 345765010 | 18630 | 18620 | 18660 | 18620 | 1325 |
| 650 | 20240829 | 091200 | 321062930 | 18630 | 18590 | 18630 | 18560 | 1611 |
| 651 | 20240829 | 091100 | 291115950 | 18560 | 18590 | 18600 | 18560 | 650 |
| 652 | 20240829 | 091000 | 279029850 | 18570 | 18550 | 18570 | 18550 | 410 |
| 653 | 20240829 | 090900 | 271417570 | 18570 | 18530 | 18570 | 18530 | 151 |
| 654 | 20240829 | 090800 | 268614630 | 18520 | 18520 | 18570 | 18520 | 264 |
| 655 | 20240829 | 090700 | 263720550 | 18520 | 18580 | 18600 | 18520 | 372 |
| 656 | 20240829 | 090600 | 256815280 | 18580 | 18600 | 18610 | 18580 | 1160 |
| 657 | 20240829 | 090500 | 235250280 | 18570 | 18540 | 18580 | 18540 | 504 |
| 658 | 20240829 | 090400 | 225894820 | 18500 | 18490 | 18500 | 18430 | 251 |
| 659 | 20240829 | 090300 | 221253860 | 18490 | 18420 | 18490 | 18400 | 686 |
| 660 | 20240829 | 090200 | 208622880 | 18490 | 18400 | 18490 | 18400 | 710 |
| 661 | 20240829 | 090100 | 195551480 | 18400 | 18460 | 18460 | 18380 | 2590 |
| 662 | 20240829 | 090000 | 147834450 | 18450 | 18540 | 18570 | 18450 | 7982 |