38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 203100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 8405 |
| 3 | 20240829 | 203000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20240829 | 202900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20240829 | 202800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20240829 | 202700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20240829 | 202600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20240829 | 202500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20240829 | 202400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20240829 | 202300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20240829 | 202200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20240829 | 202100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20240829 | 202000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20240829 | 201900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20240829 | 201800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20240829 | 201700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20240829 | 201600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20240829 | 201500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20240829 | 201400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20240829 | 201300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20240829 | 201200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20240829 | 201100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20240829 | 201000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20240829 | 200900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20240829 | 200800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20240829 | 200700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20240829 | 200600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20240829 | 200500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20240829 | 200400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20240829 | 200300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20240829 | 200200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20240829 | 200100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 8405 |
| 33 | 20240829 | 200000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20240829 | 195900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20240829 | 195800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20240829 | 195700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20240829 | 195600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20240829 | 195500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20240829 | 195400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20240829 | 195300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20240829 | 195200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20240829 | 195100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20240829 | 195000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20240829 | 194900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20240829 | 194800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20240829 | 194700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20240829 | 194600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20240829 | 194500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20240829 | 194400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20240829 | 194300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20240829 | 194200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20240829 | 194100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20240829 | 194000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20240829 | 193900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20240829 | 193800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20240829 | 193700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20240829 | 193600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20240829 | 193500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20240829 | 193400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20240829 | 193300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20240829 | 193200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20240829 | 193100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 8405 |
| 63 | 20240829 | 193000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20240829 | 192900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20240829 | 192800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20240829 | 192700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20240829 | 192600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20240829 | 192500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20240829 | 192400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20240829 | 192300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20240829 | 192200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20240829 | 192100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20240829 | 192000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20240829 | 191900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20240829 | 191800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20240829 | 191700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20240829 | 191600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20240829 | 191500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20240829 | 191400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20240829 | 191300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20240829 | 191200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20240829 | 191100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20240829 | 191000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20240829 | 190900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20240829 | 190800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20240829 | 190700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20240829 | 190600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20240829 | 190500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20240829 | 190400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20240829 | 190300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20240829 | 190200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20240829 | 190100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 8405 |
| 93 | 20240829 | 190000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20240829 | 185900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20240829 | 185800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20240829 | 185700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20240829 | 185600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20240829 | 185500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20240829 | 185400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20240829 | 185300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20240829 | 185200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20240829 | 185100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20240829 | 185000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20240829 | 184900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20240829 | 184800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20240829 | 184700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20240829 | 184600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20240829 | 184500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20240829 | 184400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20240829 | 184300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20240829 | 184200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20240829 | 184100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20240829 | 184000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20240829 | 183900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20240829 | 183800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20240829 | 183700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20240829 | 183600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20240829 | 183500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20240829 | 183400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20240829 | 183300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20240829 | 183200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20240829 | 183100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 8405 |
| 123 | 20240829 | 183000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20240829 | 182900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20240829 | 182800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20240829 | 182700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20240829 | 182600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20240829 | 182500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20240829 | 182400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20240829 | 182300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20240829 | 182200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20240829 | 182100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20240829 | 182000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20240829 | 181900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20240829 | 181800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20240829 | 181700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20240829 | 181600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20240829 | 181500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20240829 | 181400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20240829 | 181300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20240829 | 181200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20240829 | 181100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20240829 | 181000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20240829 | 180900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20240829 | 180800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20240829 | 180700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20240829 | 180600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20240829 | 180500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20240829 | 180400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20240829 | 180300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20240829 | 180200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20240829 | 180100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 8405 |
| 153 | 20240829 | 180000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20240829 | 175900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20240829 | 175800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20240829 | 175700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20240829 | 175600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20240829 | 175500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20240829 | 175400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20240829 | 175300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20240829 | 175200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20240829 | 175100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20240829 | 175000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20240829 | 174900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20240829 | 174800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20240829 | 174700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20240829 | 174600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20240829 | 174500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20240829 | 174400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20240829 | 174300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20240829 | 174200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20240829 | 174100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20240829 | 174000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20240829 | 173900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20240829 | 173800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20240829 | 173700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20240829 | 173600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20240829 | 173500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20240829 | 173400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20240829 | 173300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20240829 | 173200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20240829 | 173100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 8405 |
| 183 | 20240829 | 173000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20240829 | 172900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20240829 | 172800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20240829 | 172700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20240829 | 172600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20240829 | 172500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20240829 | 172400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20240829 | 172300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20240829 | 172200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20240829 | 172100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20240829 | 172000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20240829 | 171900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20240829 | 171800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20240829 | 171700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20240829 | 171600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20240829 | 171500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20240829 | 171400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20240829 | 171300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20240829 | 171200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20240829 | 171100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20240829 | 171000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20240829 | 170900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20240829 | 170800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20240829 | 170700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20240829 | 170600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20240829 | 170500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20240829 | 170400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20240829 | 170300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20240829 | 170200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20240829 | 170100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 8405 |
| 213 | 20240829 | 170000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20240829 | 165900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20240829 | 165800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20240829 | 165700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20240829 | 165600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20240829 | 165500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20240829 | 165400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20240829 | 165300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20240829 | 165200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20240829 | 165100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20240829 | 165000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20240829 | 164900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20240829 | 164800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20240829 | 164700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20240829 | 164600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20240829 | 164500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20240829 | 164400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20240829 | 164300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20240829 | 164200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20240829 | 164100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20240829 | 164000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20240829 | 163900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20240829 | 163800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20240829 | 163700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20240829 | 163600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20240829 | 163500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20240829 | 163400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20240829 | 163300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20240829 | 163200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20240829 | 163100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 8405 |
| 243 | 20240829 | 163000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20240829 | 162900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20240829 | 162800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20240829 | 162700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20240829 | 162600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20240829 | 162500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20240829 | 162400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20240829 | 162300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20240829 | 162200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 252 | 20240829 | 162100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 253 | 20240829 | 162000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 254 | 20240829 | 161900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 255 | 20240829 | 161800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 256 | 20240829 | 161700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 257 | 20240829 | 161600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 258 | 20240829 | 161500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 259 | 20240829 | 161400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 260 | 20240829 | 161300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 261 | 20240829 | 161200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 262 | 20240829 | 161100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 263 | 20240829 | 161000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 264 | 20240829 | 160900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 265 | 20240829 | 160800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 266 | 20240829 | 160700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 267 | 20240829 | 160600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 268 | 20240829 | 160500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 269 | 20240829 | 160400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 270 | 20240829 | 160300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 271 | 20240829 | 160200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 272 | 20240829 | 160100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 8405 |
| 273 | 20240829 | 160000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 274 | 20240829 | 155900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 275 | 20240829 | 155800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 276 | 20240829 | 155700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 277 | 20240829 | 155600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 278 | 20240829 | 155500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 279 | 20240829 | 155400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 280 | 20240829 | 155300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 281 | 20240829 | 155200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 282 | 20240829 | 155100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 283 | 20240829 | 155000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 284 | 20240829 | 154900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 285 | 20240829 | 154800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 286 | 20240829 | 154700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 287 | 20240829 | 154600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 288 | 20240829 | 154500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 289 | 20240829 | 154400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 290 | 20240829 | 154300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 291 | 20240829 | 154200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 292 | 20240829 | 154100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 293 | 20240829 | 154000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 294 | 20240829 | 153900 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 295 | 20240829 | 153800 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 296 | 20240829 | 153700 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 297 | 20240829 | 153600 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 298 | 20240829 | 153500 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 299 | 20240829 | 153400 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 300 | 20240829 | 153300 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 301 | 20240829 | 153200 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 302 | 20240829 | 153100 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 8405 |
| 303 | 20240829 | 153000 | 50714526050 | 44700 | 44700 | 44700 | 44700 | 8405 |
| 304 | 20240829 | 152900 | 50338822550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 305 | 20240829 | 152800 | 50338822550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 306 | 20240829 | 152700 | 50338822550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 307 | 20240829 | 152600 | 50338822550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 308 | 20240829 | 152500 | 50338822550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 309 | 20240829 | 152400 | 50338822550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 310 | 20240829 | 152300 | 50338822550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 311 | 20240829 | 152200 | 50338822550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 312 | 20240829 | 152100 | 50338822550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 313 | 20240829 | 152000 | 50338822550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 314 | 20240829 | 151900 | 50338822550 | 44650 | 44700 | 44700 | 44600 | 2618 |
| 315 | 20240829 | 151800 | 50221930900 | 44650 | 44650 | 44750 | 44650 | 2052 |
| 316 | 20240829 | 151700 | 50130261100 | 44600 | 44700 | 44700 | 44600 | 910 |
| 317 | 20240829 | 151600 | 50089622450 | 44700 | 44600 | 44750 | 44600 | 1228 |
| 318 | 20240829 | 151500 | 50034763800 | 44550 | 44700 | 44700 | 44550 | 2624 |
| 319 | 20240829 | 151400 | 49917799450 | 44650 | 44700 | 44750 | 44550 | 5537 |
| 320 | 20240829 | 151300 | 49670621500 | 44700 | 44750 | 44750 | 44700 | 1239 |
| 321 | 20240829 | 151200 | 49615206050 | 44750 | 44750 | 44850 | 44750 | 1497 |
| 322 | 20240829 | 151100 | 49548190150 | 44800 | 44750 | 44850 | 44750 | 715 |
| 323 | 20240829 | 151000 | 49516180100 | 44750 | 44850 | 44900 | 44750 | 999 |
| 324 | 20240829 | 150900 | 49471423400 | 44850 | 44800 | 44850 | 44750 | 3336 |
| 325 | 20240829 | 150800 | 49321967050 | 44800 | 44850 | 44900 | 44800 | 422 |
| 326 | 20240829 | 150700 | 49303040600 | 44900 | 44900 | 44950 | 44800 | 820 |
| 327 | 20240829 | 150600 | 49266231550 | 44900 | 44900 | 44950 | 44900 | 1369 |
| 328 | 20240829 | 150500 | 49204747250 | 44900 | 44900 | 45000 | 44900 | 596 |
| 329 | 20240829 | 150400 | 49177959450 | 44900 | 44850 | 44950 | 44800 | 1134 |
| 330 | 20240829 | 150300 | 49127088950 | 44900 | 44850 | 44900 | 44850 | 1445 |
| 331 | 20240829 | 150200 | 49062273950 | 44850 | 44800 | 44900 | 44800 | 1058 |
| 332 | 20240829 | 150100 | 49014860400 | 44850 | 44900 | 44950 | 44800 | 624 |
| 333 | 20240829 | 150000 | 48986844700 | 44900 | 44950 | 45000 | 44850 | 1203 |
| 334 | 20240829 | 145900 | 48932802300 | 44950 | 44950 | 45000 | 44850 | 988 |
| 335 | 20240829 | 145800 | 48888391050 | 44950 | 44850 | 45000 | 44800 | 1270 |
| 336 | 20240829 | 145700 | 48831364650 | 44850 | 45000 | 45150 | 44800 | 2360 |
| 337 | 20240829 | 145600 | 48725328250 | 45150 | 45050 | 45150 | 45000 | 1284 |
| 338 | 20240829 | 145500 | 48667459050 | 45050 | 45050 | 45200 | 45000 | 781 |
| 339 | 20240829 | 145400 | 48632236500 | 45100 | 45100 | 45150 | 45000 | 2384 |
| 340 | 20240829 | 145300 | 48524833000 | 45050 | 45100 | 45150 | 45050 | 1075 |
| 341 | 20240829 | 145200 | 48476330650 | 45100 | 45100 | 45150 | 45050 | 1073 |
| 342 | 20240829 | 145100 | 48427917200 | 45050 | 45050 | 45150 | 45000 | 1107 |
| 343 | 20240829 | 145000 | 48378015900 | 45050 | 45000 | 45150 | 45000 | 1225 |
| 344 | 20240829 | 144900 | 48322751550 | 45000 | 45000 | 45100 | 45000 | 1000 |
| 345 | 20240829 | 144800 | 48277721400 | 45000 | 45000 | 45050 | 45000 | 1537 |
| 346 | 20240829 | 144700 | 48208506950 | 45000 | 45050 | 45100 | 45000 | 1468 |
| 347 | 20240829 | 144600 | 48142366200 | 45100 | 45100 | 45200 | 45100 | 1676 |
| 348 | 20240829 | 144500 | 48066720750 | 45100 | 45100 | 45150 | 45050 | 955 |
| 349 | 20240829 | 144400 | 48023653700 | 45100 | 45300 | 45300 | 45100 | 2313 |
| 350 | 20240829 | 144300 | 47919069900 | 45300 | 45250 | 45300 | 45200 | 2147 |
| 351 | 20240829 | 144200 | 47821884300 | 45200 | 45150 | 45300 | 45150 | 786 |
| 352 | 20240829 | 144100 | 47786340400 | 45200 | 45250 | 45300 | 45150 | 1475 |
| 353 | 20240829 | 144000 | 47719605550 | 45250 | 45300 | 45350 | 45250 | 815 |
| 354 | 20240829 | 143900 | 47682680600 | 45300 | 45350 | 45400 | 45250 | 1956 |
| 355 | 20240829 | 143800 | 47594061950 | 45350 | 45350 | 45400 | 45300 | 3214 |
| 356 | 20240829 | 143700 | 47448374550 | 45350 | 45350 | 45350 | 45300 | 1295 |
| 357 | 20240829 | 143600 | 47389670400 | 45300 | 45300 | 45350 | 45250 | 2545 |
| 358 | 20240829 | 143500 | 47274325350 | 45250 | 45250 | 45300 | 45250 | 987 |
| 359 | 20240829 | 143400 | 47229632200 | 45250 | 45250 | 45300 | 45200 | 663 |
| 360 | 20240829 | 143300 | 47199622200 | 45250 | 45200 | 45300 | 45200 | 465 |
| 361 | 20240829 | 143200 | 47178583050 | 45200 | 45200 | 45300 | 45200 | 848 |
| 362 | 20240829 | 143100 | 47140220650 | 45200 | 45150 | 45300 | 45150 | 765 |
| 363 | 20240829 | 143000 | 47105616800 | 45150 | 45250 | 45250 | 45150 | 1150 |
| 364 | 20240829 | 142900 | 47053626200 | 45250 | 45100 | 45250 | 45100 | 687 |
| 365 | 20240829 | 142800 | 47022585650 | 45100 | 45150 | 45200 | 45050 | 691 |
| 366 | 20240829 | 142700 | 46991397700 | 45150 | 45100 | 45300 | 45000 | 3549 |
| 367 | 20240829 | 142600 | 46830968050 | 45100 | 45200 | 45200 | 45100 | 1222 |
| 368 | 20240829 | 142500 | 46775761500 | 45150 | 45250 | 45250 | 45150 | 279 |
| 369 | 20240829 | 142400 | 46763156250 | 45200 | 45200 | 45250 | 45100 | 736 |
| 370 | 20240829 | 142300 | 46729885550 | 45100 | 45150 | 45300 | 45100 | 771 |
| 371 | 20240829 | 142200 | 46695050000 | 45100 | 45200 | 45200 | 45050 | 1774 |
| 372 | 20240829 | 142100 | 46614979800 | 45200 | 45200 | 45300 | 45150 | 521 |
| 373 | 20240829 | 142000 | 46591417950 | 45200 | 45250 | 45300 | 45150 | 1460 |
| 374 | 20240829 | 141900 | 46525407650 | 45200 | 45200 | 45250 | 45150 | 516 |
| 375 | 20240829 | 141800 | 46502082850 | 45200 | 45300 | 45350 | 45150 | 1483 |
| 376 | 20240829 | 141700 | 46435029950 | 45300 | 45300 | 45350 | 45200 | 1215 |
| 377 | 20240829 | 141600 | 46380009900 | 45250 | 45250 | 45300 | 45200 | 702 |
| 378 | 20240829 | 141500 | 46348248100 | 45250 | 45250 | 45300 | 45200 | 1301 |
| 379 | 20240829 | 141400 | 46289345950 | 45200 | 45250 | 45300 | 45200 | 598 |
| 380 | 20240829 | 141300 | 46262281100 | 45250 | 45250 | 45300 | 45200 | 729 |
| 381 | 20240829 | 141200 | 46229290600 | 45250 | 45250 | 45350 | 45200 | 2478 |
| 382 | 20240829 | 141100 | 46117121500 | 45250 | 45250 | 45250 | 45200 | 851 |
| 383 | 20240829 | 141000 | 46078624400 | 45200 | 45150 | 45250 | 45150 | 1889 |
| 384 | 20240829 | 140900 | 45993215350 | 45200 | 45150 | 45200 | 45100 | 479 |
| 385 | 20240829 | 140800 | 45971590750 | 45150 | 45150 | 45200 | 45050 | 672 |
| 386 | 20240829 | 140700 | 45941262800 | 45150 | 45050 | 45150 | 45050 | 834 |
| 387 | 20240829 | 140600 | 45903643150 | 45150 | 45150 | 45150 | 45050 | 1388 |
| 388 | 20240829 | 140500 | 45841066050 | 45150 | 45200 | 45200 | 45100 | 922 |
| 389 | 20240829 | 140400 | 45799436600 | 45250 | 45200 | 45250 | 45100 | 841 |
| 390 | 20240829 | 140300 | 45761432900 | 45200 | 45150 | 45200 | 45100 | 797 |
| 391 | 20240829 | 140200 | 45725442700 | 45150 | 45200 | 45200 | 45100 | 506 |
| 392 | 20240829 | 140100 | 45702600600 | 45200 | 45200 | 45250 | 45050 | 514 |
| 393 | 20240829 | 140000 | 45679393000 | 45200 | 45150 | 45250 | 45050 | 1108 |
| 394 | 20240829 | 135900 | 45629356050 | 45100 | 45150 | 45250 | 45100 | 901 |
| 395 | 20240829 | 135800 | 45588638850 | 45200 | 45150 | 45250 | 45100 | 656 |
| 396 | 20240829 | 135700 | 45559008800 | 45200 | 45150 | 45250 | 45150 | 763 |
| 397 | 20240829 | 135600 | 45524529600 | 45200 | 45200 | 45200 | 45150 | 862 |
| 398 | 20240829 | 135500 | 45485588950 | 45200 | 45150 | 45200 | 45100 | 1233 |
| 399 | 20240829 | 135400 | 45429888250 | 45100 | 45200 | 45200 | 45100 | 755 |
| 400 | 20240829 | 135300 | 45395776800 | 45150 | 45200 | 45200 | 45100 | 649 |
| 401 | 20240829 | 135200 | 45366466400 | 45150 | 45250 | 45300 | 45150 | 857 |
| 402 | 20240829 | 135100 | 45327709750 | 45250 | 45150 | 45300 | 45100 | 495 |
| 403 | 20240829 | 135000 | 45305328900 | 45150 | 45200 | 45250 | 45150 | 1181 |
| 404 | 20240829 | 134900 | 45251969050 | 45250 | 45250 | 45300 | 45200 | 935 |
| 405 | 20240829 | 134800 | 45209657850 | 45200 | 45250 | 45300 | 45200 | 1889 |
| 406 | 20240829 | 134700 | 45124196650 | 45200 | 45250 | 45300 | 45200 | 1191 |
| 407 | 20240829 | 134600 | 45070308750 | 45250 | 45150 | 45250 | 45150 | 606 |
| 408 | 20240829 | 134500 | 45042907200 | 45200 | 45200 | 45250 | 45200 | 655 |
| 409 | 20240829 | 134400 | 45013283750 | 45200 | 45200 | 45250 | 45200 | 419 |
| 410 | 20240829 | 134300 | 44994338800 | 45250 | 45250 | 45250 | 45200 | 621 |
| 411 | 20240829 | 134200 | 44966243250 | 45250 | 45050 | 45250 | 45050 | 2480 |
| 412 | 20240829 | 134100 | 44854317700 | 45050 | 45000 | 45100 | 44950 | 700 |
| 413 | 20240829 | 134000 | 44822796450 | 45000 | 45050 | 45100 | 45000 | 518 |
| 414 | 20240829 | 133900 | 44799461800 | 45000 | 45100 | 45100 | 45000 | 951 |
| 415 | 20240829 | 133800 | 44756622750 | 45100 | 45100 | 45150 | 45000 | 1222 |
| 416 | 20240829 | 133700 | 44701519350 | 45150 | 45200 | 45200 | 45050 | 456 |
| 417 | 20240829 | 133600 | 44680948300 | 45200 | 45200 | 45250 | 45150 | 970 |
| 418 | 20240829 | 133500 | 44637125450 | 45200 | 45350 | 45400 | 45200 | 2446 |
| 419 | 20240829 | 133400 | 44526396100 | 45350 | 45400 | 45400 | 45300 | 1891 |
| 420 | 20240829 | 133300 | 44440619200 | 45400 | 45300 | 45400 | 45300 | 1906 |
| 421 | 20240829 | 133200 | 44354150050 | 45350 | 45300 | 45400 | 45300 | 2666 |
| 422 | 20240829 | 133100 | 44233231100 | 45350 | 45300 | 45350 | 45250 | 3963 |
| 423 | 20240829 | 133000 | 44053702950 | 45300 | 45300 | 45350 | 45250 | 3119 |
| 424 | 20240829 | 132900 | 43912423450 | 45250 | 45150 | 45300 | 45150 | 5548 |
| 425 | 20240829 | 132800 | 43661596550 | 45200 | 44950 | 45200 | 44950 | 5534 |
| 426 | 20240829 | 132700 | 43411948550 | 44950 | 44950 | 45000 | 44900 | 1659 |
| 427 | 20240829 | 132600 | 43337325900 | 45000 | 44950 | 45000 | 44900 | 713 |
| 428 | 20240829 | 132500 | 43305282050 | 44950 | 44850 | 44950 | 44850 | 644 |
| 429 | 20240829 | 132400 | 43276366900 | 44850 | 44850 | 44950 | 44850 | 629 |
| 430 | 20240829 | 132300 | 43248133650 | 45000 | 44750 | 45000 | 44700 | 7046 |
| 431 | 20240829 | 132200 | 42931337500 | 44750 | 44750 | 44800 | 44700 | 912 |
| 432 | 20240829 | 132100 | 42890503250 | 44750 | 44750 | 44800 | 44700 | 780 |
| 433 | 20240829 | 132000 | 42855583400 | 44800 | 44850 | 44850 | 44750 | 1069 |
| 434 | 20240829 | 131900 | 42807720000 | 44800 | 44850 | 44850 | 44800 | 619 |
| 435 | 20240829 | 131800 | 42779966600 | 44850 | 44850 | 44850 | 44750 | 650 |
| 436 | 20240829 | 131700 | 42750833750 | 44850 | 44800 | 44850 | 44750 | 916 |
| 437 | 20240829 | 131600 | 42709792700 | 44800 | 44750 | 44800 | 44700 | 1286 |
| 438 | 20240829 | 131500 | 42652232450 | 44750 | 44750 | 44750 | 44700 | 866 |
| 439 | 20240829 | 131400 | 42613483100 | 44800 | 44750 | 44850 | 44700 | 896 |
| 440 | 20240829 | 131300 | 42573366300 | 44750 | 44600 | 44750 | 44600 | 999 |
| 441 | 20240829 | 131200 | 42528738900 | 44650 | 44550 | 44650 | 44500 | 784 |
| 442 | 20240829 | 131100 | 42493762600 | 44550 | 44600 | 44600 | 44550 | 695 |
| 443 | 20240829 | 131000 | 42462795000 | 44550 | 44600 | 44600 | 44550 | 1389 |
| 444 | 20240829 | 130900 | 42400883300 | 44600 | 44600 | 44650 | 44550 | 516 |
| 445 | 20240829 | 130800 | 42377868950 | 44600 | 44550 | 44600 | 44450 | 817 |
| 446 | 20240829 | 130700 | 42341463050 | 44500 | 44350 | 44600 | 44350 | 3049 |
| 447 | 20240829 | 130600 | 42205844450 | 44400 | 44350 | 44450 | 44300 | 1500 |
| 448 | 20240829 | 130500 | 42139298600 | 44300 | 44500 | 44500 | 44300 | 1922 |
| 449 | 20240829 | 130400 | 42054079500 | 44500 | 44450 | 44500 | 44350 | 1482 |
| 450 | 20240829 | 130300 | 41988254250 | 44450 | 44500 | 44500 | 44350 | 1161 |
| 451 | 20240829 | 130200 | 41936675450 | 44450 | 44450 | 44550 | 44400 | 3502 |
| 452 | 20240829 | 130100 | 41781057200 | 44500 | 44400 | 44550 | 44300 | 1877 |
| 453 | 20240829 | 130000 | 41697700800 | 44450 | 44650 | 44700 | 44400 | 3238 |
| 454 | 20240829 | 125900 | 41553593950 | 44550 | 44700 | 44750 | 44550 | 2865 |
| 455 | 20240829 | 125800 | 41425693350 | 44700 | 44700 | 44750 | 44600 | 969 |
| 456 | 20240829 | 125700 | 41382415700 | 44700 | 44700 | 44750 | 44600 | 704 |
| 457 | 20240829 | 125600 | 41350935250 | 44750 | 44550 | 44750 | 44500 | 1536 |
| 458 | 20240829 | 125500 | 41282423000 | 44550 | 44550 | 44550 | 44250 | 5860 |
| 459 | 20240829 | 125400 | 41021848550 | 44500 | 44550 | 44650 | 44400 | 3803 |
| 460 | 20240829 | 125300 | 40852668850 | 44550 | 44400 | 44550 | 44350 | 2244 |
| 461 | 20240829 | 125200 | 40752842050 | 44400 | 44550 | 44550 | 44300 | 1902 |
| 462 | 20240829 | 125100 | 40668391600 | 44500 | 44500 | 44550 | 44250 | 8811 |
| 463 | 20240829 | 125000 | 40277259750 | 44500 | 44600 | 44750 | 44500 | 7396 |
| 464 | 20240829 | 124900 | 39947869550 | 44650 | 44750 | 44750 | 44600 | 3640 |
| 465 | 20240829 | 124800 | 39785402500 | 44750 | 44700 | 44750 | 44650 | 2513 |
| 466 | 20240829 | 124700 | 39673105700 | 44750 | 44800 | 44900 | 44700 | 1788 |
| 467 | 20240829 | 124600 | 39593033150 | 44800 | 44850 | 44950 | 44800 | 596 |
| 468 | 20240829 | 124500 | 39566299400 | 44900 | 44950 | 45000 | 44850 | 453 |
| 469 | 20240829 | 124400 | 39545942000 | 44950 | 44900 | 45000 | 44800 | 915 |
| 470 | 20240829 | 124300 | 39504864200 | 44950 | 44950 | 45000 | 44900 | 649 |
| 471 | 20240829 | 124200 | 39475678600 | 44950 | 45000 | 45000 | 44950 | 547 |
| 472 | 20240829 | 124100 | 39451076200 | 45000 | 45000 | 45000 | 44900 | 420 |
| 473 | 20240829 | 124000 | 39432193800 | 45000 | 44850 | 45000 | 44850 | 685 |
| 474 | 20240829 | 123900 | 39401440500 | 44900 | 44850 | 44900 | 44800 | 494 |
| 475 | 20240829 | 123800 | 39379283150 | 44900 | 44800 | 44900 | 44650 | 6880 |
| 476 | 20240829 | 123700 | 39071740550 | 44750 | 44750 | 44800 | 44700 | 1549 |
| 477 | 20240829 | 123600 | 39002431700 | 44750 | 44850 | 44850 | 44700 | 1988 |
| 478 | 20240829 | 123500 | 38913445150 | 44750 | 44800 | 44800 | 44700 | 3138 |
| 479 | 20240829 | 123400 | 38772967550 | 44850 | 44800 | 44900 | 44750 | 1546 |
| 480 | 20240829 | 123300 | 38703688400 | 44800 | 44800 | 44850 | 44650 | 762 |
| 481 | 20240829 | 123200 | 38669595150 | 44700 | 44750 | 44850 | 44650 | 3358 |
| 482 | 20240829 | 123100 | 38519397750 | 44750 | 44800 | 44800 | 44700 | 1658 |
| 483 | 20240829 | 123000 | 38445267050 | 44700 | 44800 | 44800 | 44700 | 4049 |
| 484 | 20240829 | 122900 | 38264125350 | 44750 | 44800 | 44800 | 44750 | 721 |
| 485 | 20240829 | 122800 | 38231834800 | 44800 | 44850 | 44850 | 44750 | 1660 |
| 486 | 20240829 | 122700 | 38157486850 | 44800 | 44850 | 44900 | 44800 | 2884 |
| 487 | 20240829 | 122600 | 38028202300 | 44900 | 45050 | 45050 | 44800 | 7510 |
| 488 | 20240829 | 122500 | 37690890550 | 45000 | 45000 | 45150 | 45000 | 1606 |
| 489 | 20240829 | 122400 | 37618543300 | 45050 | 45100 | 45150 | 45000 | 867 |
| 490 | 20240829 | 122300 | 37579472400 | 45100 | 45050 | 45100 | 45000 | 714 |
| 491 | 20240829 | 122200 | 37547299200 | 45000 | 45100 | 45100 | 45000 | 3851 |
| 492 | 20240829 | 122100 | 37373859950 | 45150 | 45150 | 45200 | 45100 | 3006 |
| 493 | 20240829 | 122000 | 37238115350 | 45150 | 45250 | 45250 | 45150 | 427 |
| 494 | 20240829 | 121900 | 37218812050 | 45150 | 45200 | 45250 | 45150 | 453 |
| 495 | 20240829 | 121800 | 37198340300 | 45200 | 45150 | 45250 | 45150 | 827 |
| 496 | 20240829 | 121700 | 37160968250 | 45150 | 45250 | 45250 | 45150 | 359 |
| 497 | 20240829 | 121600 | 37144732500 | 45250 | 45200 | 45250 | 45150 | 388 |
| 498 | 20240829 | 121500 | 37127192100 | 45200 | 45300 | 45300 | 45150 | 1458 |
| 499 | 20240829 | 121400 | 37061327300 | 45250 | 45300 | 45350 | 45250 | 2803 |
| 500 | 20240829 | 121300 | 36934359900 | 45300 | 45300 | 45350 | 45250 | 504 |
| 501 | 20240829 | 121200 | 36911530500 | 45300 | 45300 | 45300 | 45250 | 613 |
| 502 | 20240829 | 121100 | 36883775000 | 45250 | 45200 | 45300 | 45200 | 1198 |
| 503 | 20240829 | 121000 | 36829593050 | 45200 | 45200 | 45200 | 45150 | 878 |
| 504 | 20240829 | 120900 | 36789925750 | 45150 | 45200 | 45200 | 45150 | 531 |
| 505 | 20240829 | 120800 | 36765931550 | 45200 | 45200 | 45250 | 45150 | 931 |
| 506 | 20240829 | 120700 | 36723845550 | 45200 | 45200 | 45250 | 45200 | 2004 |
| 507 | 20240829 | 120600 | 36633233750 | 45250 | 45250 | 45300 | 45250 | 1601 |
| 508 | 20240829 | 120500 | 36560781450 | 45300 | 45350 | 45400 | 45250 | 2380 |
| 509 | 20240829 | 120400 | 36452945800 | 45300 | 45400 | 45400 | 45300 | 2151 |
| 510 | 20240829 | 120300 | 36355411900 | 45400 | 45350 | 45400 | 45350 | 494 |
| 511 | 20240829 | 120200 | 36332987000 | 45400 | 45400 | 45400 | 45350 | 608 |
| 512 | 20240829 | 120100 | 36305406050 | 45350 | 45350 | 45400 | 45300 | 1918 |
| 513 | 20240829 | 120000 | 36218412400 | 45400 | 45450 | 45450 | 45350 | 1590 |
| 514 | 20240829 | 115900 | 36146245900 | 45400 | 45450 | 45450 | 45400 | 468 |
| 515 | 20240829 | 115800 | 36124985850 | 45400 | 45400 | 45450 | 45400 | 738 |
| 516 | 20240829 | 115700 | 36091462200 | 45450 | 45400 | 45450 | 45350 | 2035 |
| 517 | 20240829 | 115600 | 35998977250 | 45400 | 45400 | 45400 | 45350 | 377 |
| 518 | 20240829 | 115500 | 35981866500 | 45350 | 45350 | 45400 | 45350 | 456 |
| 519 | 20240829 | 115400 | 35961169300 | 45400 | 45400 | 45400 | 45350 | 476 |
| 520 | 20240829 | 115300 | 35939570500 | 45400 | 45400 | 45400 | 45350 | 602 |
| 521 | 20240829 | 115200 | 35912250250 | 45400 | 45400 | 45450 | 45300 | 1667 |
| 522 | 20240829 | 115100 | 35836585400 | 45350 | 45400 | 45450 | 45350 | 410 |
| 523 | 20240829 | 115000 | 35817975950 | 45350 | 45400 | 45450 | 45350 | 574 |
| 524 | 20240829 | 114900 | 35791922850 | 45350 | 45450 | 45450 | 45350 | 1253 |
| 525 | 20240829 | 114800 | 35735018200 | 45500 | 45450 | 45500 | 45400 | 2024 |
| 526 | 20240829 | 114700 | 35643024750 | 45400 | 45450 | 45450 | 45400 | 814 |
| 527 | 20240829 | 114600 | 35606039550 | 45450 | 45400 | 45450 | 45350 | 475 |
| 528 | 20240829 | 114500 | 35584465350 | 45350 | 45350 | 45450 | 45350 | 611 |
| 529 | 20240829 | 114400 | 35556731050 | 45350 | 45350 | 45400 | 45350 | 182 |
| 530 | 20240829 | 114300 | 35548476650 | 45350 | 45400 | 45400 | 45350 | 1971 |
| 531 | 20240829 | 114200 | 35459010900 | 45400 | 45350 | 45400 | 45350 | 512 |
| 532 | 20240829 | 114100 | 35435778800 | 45350 | 45350 | 45400 | 45300 | 508 |
| 533 | 20240829 | 114000 | 35412733750 | 45350 | 45350 | 45400 | 45300 | 815 |
| 534 | 20240829 | 113900 | 35375764200 | 45300 | 45300 | 45400 | 45250 | 449 |
| 535 | 20240829 | 113800 | 35355412250 | 45300 | 45350 | 45400 | 45300 | 831 |
| 536 | 20240829 | 113700 | 35317720100 | 45300 | 45350 | 45400 | 45300 | 381 |
| 537 | 20240829 | 113600 | 35300442800 | 45350 | 45450 | 45450 | 45300 | 673 |
| 538 | 20240829 | 113500 | 35269896350 | 45450 | 45400 | 45450 | 45350 | 581 |
| 539 | 20240829 | 113400 | 35243520500 | 45400 | 45400 | 45450 | 45350 | 558 |
| 540 | 20240829 | 113300 | 35218191500 | 45400 | 45350 | 45450 | 45350 | 679 |
| 541 | 20240829 | 113200 | 35187352300 | 45350 | 45400 | 45400 | 45350 | 458 |
| 542 | 20240829 | 113100 | 35166560600 | 45350 | 45250 | 45350 | 45250 | 904 |
| 543 | 20240829 | 113000 | 35125605300 | 45350 | 45300 | 45350 | 45250 | 696 |
| 544 | 20240829 | 112900 | 35094075650 | 45350 | 45300 | 45350 | 45250 | 570 |
| 545 | 20240829 | 112800 | 35068246900 | 45300 | 45350 | 45350 | 45300 | 1297 |
| 546 | 20240829 | 112700 | 35009483600 | 45350 | 45350 | 45350 | 45300 | 564 |
| 547 | 20240829 | 112600 | 34983913850 | 45300 | 45400 | 45400 | 45300 | 1457 |
| 548 | 20240829 | 112500 | 34917852200 | 45400 | 45450 | 45450 | 45350 | 695 |
| 549 | 20240829 | 112400 | 34886277000 | 45450 | 45450 | 45450 | 45350 | 1645 |
| 550 | 20240829 | 112300 | 34811611000 | 45450 | 45450 | 45450 | 45350 | 1043 |
| 551 | 20240829 | 112200 | 34764248950 | 45400 | 45350 | 45400 | 45350 | 783 |
| 552 | 20240829 | 112100 | 34728711550 | 45350 | 45350 | 45400 | 45300 | 403 |
| 553 | 20240829 | 112000 | 34710430850 | 45350 | 45400 | 45400 | 45350 | 693 |
| 554 | 20240829 | 111900 | 34678986700 | 45400 | 45350 | 45450 | 45350 | 1243 |
| 555 | 20240829 | 111800 | 34622520400 | 45400 | 45350 | 45400 | 45300 | 1328 |
| 556 | 20240829 | 111700 | 34562265350 | 45400 | 45300 | 45400 | 45300 | 1072 |
| 557 | 20240829 | 111600 | 34513621400 | 45300 | 45300 | 45350 | 45250 | 401 |
| 558 | 20240829 | 111500 | 34495439600 | 45300 | 45250 | 45350 | 45250 | 465 |
| 559 | 20240829 | 111400 | 34474381950 | 45250 | 45300 | 45300 | 45200 | 272 |
| 560 | 20240829 | 111300 | 34462072000 | 45350 | 45250 | 45350 | 45200 | 905 |
| 561 | 20240829 | 111200 | 34421122250 | 45250 | 45250 | 45300 | 45100 | 868 |
| 562 | 20240829 | 111100 | 34381925000 | 45300 | 45200 | 45400 | 45200 | 848 |
| 563 | 20240829 | 111000 | 34343538950 | 45250 | 45300 | 45350 | 45200 | 963 |
| 564 | 20240829 | 110900 | 34299939350 | 45250 | 45200 | 45300 | 45200 | 365 |
| 565 | 20240829 | 110800 | 34283411700 | 45200 | 45150 | 45250 | 45150 | 758 |
| 566 | 20240829 | 110700 | 34249151650 | 45200 | 45100 | 45200 | 45100 | 733 |
| 567 | 20240829 | 110600 | 34216060950 | 45100 | 45300 | 45300 | 45100 | 1013 |
| 568 | 20240829 | 110500 | 34170326800 | 45250 | 45200 | 45250 | 45150 | 1349 |
| 569 | 20240829 | 110400 | 34109382150 | 45200 | 45300 | 45300 | 45150 | 750 |
| 570 | 20240829 | 110300 | 34075465400 | 45250 | 45250 | 45550 | 45150 | 9176 |
| 571 | 20240829 | 110200 | 33658592250 | 45250 | 45250 | 45300 | 45200 | 1475 |
| 572 | 20240829 | 110100 | 33591837300 | 45250 | 45200 | 45300 | 45150 | 1391 |
| 573 | 20240829 | 110000 | 33528897800 | 45200 | 45100 | 45250 | 45000 | 1330 |
| 574 | 20240829 | 105900 | 33468832000 | 45000 | 45150 | 45150 | 45000 | 1605 |
| 575 | 20240829 | 105800 | 33396528150 | 45100 | 45200 | 45200 | 45050 | 788 |
| 576 | 20240829 | 105700 | 33360951950 | 45150 | 45050 | 45200 | 45050 | 302 |
| 577 | 20240829 | 105600 | 33347322800 | 45050 | 45000 | 45100 | 44950 | 2199 |
| 578 | 20240829 | 105500 | 33248303750 | 45050 | 45000 | 45100 | 45000 | 503 |
| 579 | 20240829 | 105400 | 33225648150 | 44950 | 45000 | 45050 | 44950 | 1450 |
| 580 | 20240829 | 105300 | 33160426850 | 45000 | 44950 | 45050 | 44950 | 1387 |
| 581 | 20240829 | 105200 | 33098052300 | 45000 | 45000 | 45100 | 45000 | 2812 |
| 582 | 20240829 | 105100 | 32971497150 | 45100 | 45100 | 45150 | 45000 | 2631 |
| 583 | 20240829 | 105000 | 32852885600 | 45150 | 45100 | 45150 | 45050 | 1069 |
| 584 | 20240829 | 104900 | 32804664450 | 45100 | 45100 | 45200 | 45050 | 1753 |
| 585 | 20240829 | 104800 | 32725571250 | 45150 | 45100 | 45150 | 45000 | 3181 |
| 586 | 20240829 | 104700 | 32582293550 | 45050 | 45100 | 45150 | 45050 | 1634 |
| 587 | 20240829 | 104600 | 32508617150 | 45050 | 45200 | 45200 | 45050 | 2649 |
| 588 | 20240829 | 104500 | 32389059500 | 45200 | 45200 | 45250 | 45150 | 1220 |
| 589 | 20240829 | 104400 | 32333923550 | 45200 | 45200 | 45250 | 45150 | 1126 |
| 590 | 20240829 | 104300 | 32283014450 | 45200 | 45300 | 45300 | 45150 | 5736 |
| 591 | 20240829 | 104200 | 32023760450 | 45300 | 45450 | 45500 | 45300 | 1611 |
| 592 | 20240829 | 104100 | 31950740650 | 45350 | 45450 | 45500 | 45300 | 2342 |
| 593 | 20240829 | 104000 | 31844476150 | 45450 | 45500 | 45550 | 45400 | 2705 |
| 594 | 20240829 | 103900 | 31721460150 | 45550 | 45650 | 45650 | 45550 | 2177 |
| 595 | 20240829 | 103800 | 31622207350 | 45600 | 45500 | 45600 | 45450 | 5649 |
| 596 | 20240829 | 103700 | 31364882500 | 45450 | 45500 | 45500 | 45400 | 924 |
| 597 | 20240829 | 103600 | 31322883200 | 45450 | 45450 | 45550 | 45400 | 3309 |
| 598 | 20240829 | 103500 | 31172354100 | 45450 | 45450 | 45500 | 45400 | 3198 |
| 599 | 20240829 | 103400 | 31027001750 | 45450 | 45300 | 45450 | 45250 | 3643 |
| 600 | 20240829 | 103300 | 30861795600 | 45350 | 45350 | 45400 | 45300 | 771 |
| 601 | 20240829 | 103200 | 30826803450 | 45350 | 45400 | 45400 | 45300 | 1337 |
| 602 | 20240829 | 103100 | 30766141750 | 45400 | 45300 | 45400 | 45300 | 1290 |
| 603 | 20240829 | 103000 | 30707600450 | 45350 | 45350 | 45400 | 45300 | 612 |
| 604 | 20240829 | 102900 | 30679850200 | 45350 | 45250 | 45400 | 45250 | 935 |
| 605 | 20240829 | 102800 | 30637473000 | 45300 | 45350 | 45350 | 45250 | 696 |
| 606 | 20240829 | 102700 | 30605943400 | 45400 | 45250 | 45400 | 45250 | 2828 |
| 607 | 20240829 | 102600 | 30477787750 | 45300 | 45200 | 45300 | 45200 | 3560 |
| 608 | 20240829 | 102500 | 30316599300 | 45200 | 45250 | 45250 | 45200 | 1205 |
| 609 | 20240829 | 102400 | 30262098300 | 45250 | 45250 | 45350 | 45200 | 1383 |
| 610 | 20240829 | 102300 | 30199496550 | 45250 | 45250 | 45300 | 45200 | 1673 |
| 611 | 20240829 | 102200 | 30123798000 | 45300 | 45250 | 45300 | 45250 | 913 |
| 612 | 20240829 | 102100 | 30082464250 | 45300 | 45300 | 45350 | 45250 | 1676 |
| 613 | 20240829 | 102000 | 30006545650 | 45300 | 45300 | 45400 | 45300 | 1476 |
| 614 | 20240829 | 101900 | 29939645950 | 45350 | 45200 | 45350 | 45150 | 1193 |
| 615 | 20240829 | 101800 | 29885710450 | 45150 | 45150 | 45250 | 45150 | 1417 |
| 616 | 20240829 | 101700 | 29821665850 | 45150 | 45150 | 45200 | 45100 | 877 |
| 617 | 20240829 | 101600 | 29782090550 | 45100 | 45150 | 45150 | 45100 | 1223 |
| 618 | 20240829 | 101500 | 29726910650 | 45150 | 45250 | 45250 | 45100 | 3068 |
| 619 | 20240829 | 101400 | 29588345450 | 45200 | 45400 | 45400 | 45200 | 4756 |
| 620 | 20240829 | 101300 | 29373150500 | 45350 | 45400 | 45400 | 45300 | 1644 |
| 621 | 20240829 | 101200 | 29298559750 | 45400 | 45400 | 45450 | 45300 | 1954 |
| 622 | 20240829 | 101100 | 29209882750 | 45400 | 45500 | 45500 | 45350 | 1889 |
| 623 | 20240829 | 101000 | 29124050150 | 45450 | 45550 | 45600 | 45450 | 3209 |
| 624 | 20240829 | 100900 | 28978044300 | 45600 | 45500 | 45600 | 45500 | 3877 |
| 625 | 20240829 | 100800 | 28801397500 | 45550 | 45550 | 45600 | 45500 | 2046 |
| 626 | 20240829 | 100700 | 28708209900 | 45550 | 45450 | 45550 | 45450 | 3069 |
| 627 | 20240829 | 100600 | 28568517750 | 45500 | 45400 | 45500 | 45350 | 4681 |
| 628 | 20240829 | 100500 | 28355694050 | 45400 | 45350 | 45450 | 45250 | 2174 |
| 629 | 20240829 | 100400 | 28257048150 | 45250 | 45200 | 45350 | 45150 | 5096 |
| 630 | 20240829 | 100300 | 28026361000 | 45250 | 45250 | 45300 | 45200 | 1245 |
| 631 | 20240829 | 100200 | 27970036050 | 45300 | 45300 | 45300 | 45200 | 1244 |
| 632 | 20240829 | 100100 | 27913771950 | 45300 | 45250 | 45300 | 45150 | 1491 |
| 633 | 20240829 | 100000 | 27846362150 | 45200 | 45250 | 45300 | 45200 | 813 |
| 634 | 20240829 | 095900 | 27809576050 | 45200 | 45200 | 45250 | 45200 | 1507 |
| 635 | 20240829 | 095800 | 27741399350 | 45250 | 45200 | 45250 | 45150 | 1054 |
| 636 | 20240829 | 095700 | 27693753700 | 45200 | 45250 | 45300 | 45100 | 4060 |
| 637 | 20240829 | 095600 | 27510345100 | 45250 | 45300 | 45300 | 45100 | 5259 |
| 638 | 20240829 | 095500 | 27272403550 | 45300 | 44850 | 45300 | 44800 | 11421 |
| 639 | 20240829 | 095400 | 26758291800 | 44850 | 44850 | 44900 | 44800 | 3368 |
| 640 | 20240829 | 095300 | 26607323200 | 44800 | 44850 | 44900 | 44800 | 2201 |
| 641 | 20240829 | 095200 | 26508590300 | 44850 | 44950 | 44950 | 44800 | 2188 |
| 642 | 20240829 | 095100 | 26410432550 | 44900 | 44800 | 44950 | 44800 | 1157 |
| 643 | 20240829 | 095000 | 26358478000 | 45000 | 44950 | 45000 | 44800 | 3782 |
| 644 | 20240829 | 094900 | 26188843800 | 44950 | 45050 | 45100 | 44900 | 1535 |
| 645 | 20240829 | 094800 | 26119808800 | 45050 | 45000 | 45100 | 44950 | 1686 |
| 646 | 20240829 | 094700 | 26043882900 | 45000 | 44900 | 45000 | 44800 | 4689 |
| 647 | 20240829 | 094600 | 25833233900 | 45000 | 44900 | 45000 | 44800 | 2963 |
| 648 | 20240829 | 094500 | 25700206250 | 44850 | 44850 | 44900 | 44800 | 2157 |
| 649 | 20240829 | 094400 | 25603483000 | 44900 | 45050 | 45050 | 44700 | 6824 |
| 650 | 20240829 | 094300 | 25297502600 | 45050 | 44800 | 45050 | 44700 | 4878 |
| 651 | 20240829 | 094200 | 25078681400 | 44800 | 45050 | 45050 | 44750 | 18214 |
| 652 | 20240829 | 094100 | 24261958600 | 45000 | 45200 | 45250 | 44950 | 10281 |
| 653 | 20240829 | 094000 | 23798970000 | 45200 | 45300 | 45400 | 45150 | 2622 |
| 654 | 20240829 | 093900 | 23680354300 | 45300 | 45500 | 45550 | 45200 | 8592 |
| 655 | 20240829 | 093800 | 23290449700 | 45500 | 45600 | 45600 | 45500 | 1970 |
| 656 | 20240829 | 093700 | 23200676500 | 45600 | 45550 | 45600 | 45500 | 2225 |
| 657 | 20240829 | 093600 | 23099303900 | 45600 | 45550 | 45600 | 45450 | 4106 |
| 658 | 20240829 | 093500 | 22912306150 | 45500 | 45500 | 45550 | 45400 | 3802 |
| 659 | 20240829 | 093400 | 22739331050 | 45500 | 45450 | 45500 | 45400 | 2345 |
| 660 | 20240829 | 093300 | 22632693550 | 45450 | 45450 | 45500 | 45250 | 2958 |
| 661 | 20240829 | 093200 | 22498388200 | 45400 | 45100 | 45400 | 44950 | 9545 |
| 662 | 20240829 | 093100 | 22068247500 | 45100 | 45300 | 45350 | 45100 | 9534 |
| 663 | 20240829 | 093000 | 21637283300 | 45350 | 45450 | 45500 | 45200 | 8098 |
| 664 | 20240829 | 092900 | 21270300150 | 45400 | 45500 | 45550 | 45350 | 4753 |
| 665 | 20240829 | 092800 | 21054296350 | 45500 | 45400 | 45500 | 45300 | 10965 |
| 666 | 20240829 | 092700 | 20556936850 | 45450 | 45750 | 45900 | 45350 | 9583 |
| 667 | 20240829 | 092600 | 20120904800 | 45750 | 45850 | 46000 | 45750 | 23204 |
| 668 | 20240829 | 092500 | 19055218200 | 45800 | 45750 | 45900 | 45650 | 13203 |
| 669 | 20240829 | 092400 | 18450956150 | 45750 | 45700 | 45800 | 45700 | 2940 |
| 670 | 20240829 | 092300 | 18316432600 | 45700 | 45600 | 45800 | 45450 | 10158 |
| 671 | 20240829 | 092200 | 17852696950 | 45600 | 45800 | 45800 | 45550 | 6597 |
| 672 | 20240829 | 092100 | 17551374750 | 45750 | 45450 | 45800 | 45450 | 4948 |
| 673 | 20240829 | 092000 | 17325229850 | 45450 | 45500 | 45550 | 45250 | 9150 |
| 674 | 20240829 | 091900 | 16909890550 | 45500 | 45800 | 45800 | 45500 | 7653 |
| 675 | 20240829 | 091800 | 16560520950 | 45800 | 45950 | 45950 | 45600 | 14776 |
| 676 | 20240829 | 091700 | 15884361900 | 45950 | 45700 | 45950 | 45700 | 21160 |
| 677 | 20240829 | 091600 | 14913961750 | 45800 | 45700 | 45900 | 45550 | 21482 |
| 678 | 20240829 | 091500 | 13930238700 | 45750 | 45550 | 45750 | 45550 | 10983 |
| 679 | 20240829 | 091400 | 13429070500 | 45550 | 45450 | 45550 | 45300 | 8330 |
| 680 | 20240829 | 091300 | 13050417900 | 45450 | 45100 | 45500 | 45000 | 9700 |
| 681 | 20240829 | 091200 | 12610466150 | 45150 | 45050 | 45150 | 44850 | 5597 |
| 682 | 20240829 | 091100 | 12358549900 | 45050 | 45250 | 45400 | 45000 | 8909 |
| 683 | 20240829 | 091000 | 11956181450 | 45150 | 45200 | 45400 | 44800 | 17665 |
| 684 | 20240829 | 090900 | 11160550750 | 45200 | 45700 | 45700 | 45150 | 16251 |
| 685 | 20240829 | 090800 | 10423756400 | 45550 | 45850 | 45850 | 45500 | 17738 |
| 686 | 20240829 | 090700 | 9613045400 | 45800 | 45450 | 45900 | 45300 | 31796 |
| 687 | 20240829 | 090600 | 8162058200 | 45450 | 45450 | 45500 | 45250 | 20904 |
| 688 | 20240829 | 090500 | 7213218450 | 45450 | 45000 | 45450 | 45000 | 12378 |
| 689 | 20240829 | 090400 | 6652822850 | 45000 | 44800 | 45100 | 44650 | 14069 |
| 690 | 20240829 | 090300 | 6021946750 | 44850 | 45250 | 45300 | 44750 | 28341 |
| 691 | 20240829 | 090200 | 4746671250 | 45250 | 44900 | 45350 | 44900 | 16787 |
| 692 | 20240829 | 090100 | 3988583050 | 44850 | 45200 | 45200 | 44650 | 27712 |
| 693 | 20240829 | 090000 | 2743261550 | 45150 | 45150 | 45200 | 44800 | 60837 |