36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 201400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 2217 |
| 3 | 20240829 | 201300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20240829 | 201200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20240829 | 201100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20240829 | 201000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20240829 | 200900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20240829 | 200800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20240829 | 200700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20240829 | 200600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20240829 | 200500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20240829 | 200400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20240829 | 200300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20240829 | 200200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20240829 | 200100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20240829 | 200000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20240829 | 195900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20240829 | 195800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20240829 | 195700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20240829 | 195600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20240829 | 195500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20240829 | 195400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20240829 | 195300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20240829 | 195200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20240829 | 195100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20240829 | 195000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20240829 | 194900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20240829 | 194800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20240829 | 194700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20240829 | 194600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20240829 | 194500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20240829 | 194400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 2217 |
| 33 | 20240829 | 194300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20240829 | 194200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20240829 | 194100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20240829 | 194000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20240829 | 193900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20240829 | 193800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20240829 | 193700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20240829 | 193600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20240829 | 193500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20240829 | 193400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20240829 | 193300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20240829 | 193200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20240829 | 193100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20240829 | 193000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20240829 | 192900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20240829 | 192800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20240829 | 192700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20240829 | 192600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20240829 | 192500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20240829 | 192400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20240829 | 192300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20240829 | 192200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20240829 | 192100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20240829 | 192000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20240829 | 191900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20240829 | 191800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20240829 | 191700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20240829 | 191600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20240829 | 191500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20240829 | 191400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 2217 |
| 63 | 20240829 | 191300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20240829 | 191200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20240829 | 191100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20240829 | 191000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20240829 | 190900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20240829 | 190800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20240829 | 190700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20240829 | 190600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20240829 | 190500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20240829 | 190400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20240829 | 190300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20240829 | 190200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20240829 | 190100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20240829 | 190000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20240829 | 185900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20240829 | 185800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20240829 | 185700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20240829 | 185600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20240829 | 185500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20240829 | 185400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20240829 | 185300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20240829 | 185200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20240829 | 185100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20240829 | 185000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20240829 | 184900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20240829 | 184800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20240829 | 184700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20240829 | 184600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20240829 | 184500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20240829 | 184400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 2217 |
| 93 | 20240829 | 184300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20240829 | 184200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20240829 | 184100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20240829 | 184000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20240829 | 183900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20240829 | 183800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20240829 | 183700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20240829 | 183600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20240829 | 183500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20240829 | 183400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20240829 | 183300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20240829 | 183200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20240829 | 183100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20240829 | 183000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20240829 | 182900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20240829 | 182800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20240829 | 182700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20240829 | 182600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20240829 | 182500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20240829 | 182400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20240829 | 182300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20240829 | 182200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20240829 | 182100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20240829 | 182000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20240829 | 181900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20240829 | 181800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20240829 | 181700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20240829 | 181600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20240829 | 181500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20240829 | 181400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 2217 |
| 123 | 20240829 | 181300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20240829 | 181200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20240829 | 181100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20240829 | 181000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20240829 | 180900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20240829 | 180800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20240829 | 180700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20240829 | 180600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20240829 | 180500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20240829 | 180400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20240829 | 180300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20240829 | 180200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20240829 | 180100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20240829 | 180000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20240829 | 175900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20240829 | 175800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20240829 | 175700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20240829 | 175600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20240829 | 175500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20240829 | 175400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20240829 | 175300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20240829 | 175200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20240829 | 175100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20240829 | 175000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20240829 | 174900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20240829 | 174800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20240829 | 174700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20240829 | 174600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20240829 | 174500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20240829 | 174400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 2217 |
| 153 | 20240829 | 174300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20240829 | 174200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20240829 | 174100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20240829 | 174000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20240829 | 173900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20240829 | 173800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20240829 | 173700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20240829 | 173600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20240829 | 173500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20240829 | 173400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20240829 | 173300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20240829 | 173200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20240829 | 173100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20240829 | 173000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20240829 | 172900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20240829 | 172800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20240829 | 172700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20240829 | 172600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20240829 | 172500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20240829 | 172400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20240829 | 172300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20240829 | 172200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20240829 | 172100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20240829 | 172000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20240829 | 171900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20240829 | 171800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20240829 | 171700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20240829 | 171600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20240829 | 171500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20240829 | 171400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 2217 |
| 183 | 20240829 | 171300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20240829 | 171200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20240829 | 171100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20240829 | 171000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20240829 | 170900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20240829 | 170800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20240829 | 170700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20240829 | 170600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20240829 | 170500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20240829 | 170400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20240829 | 170300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20240829 | 170200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20240829 | 170100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20240829 | 170000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20240829 | 165900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20240829 | 165800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20240829 | 165700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20240829 | 165600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20240829 | 165500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20240829 | 165400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20240829 | 165300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20240829 | 165200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20240829 | 165100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20240829 | 165000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20240829 | 164900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20240829 | 164800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20240829 | 164700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20240829 | 164600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20240829 | 164500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 212 | 20240829 | 164400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 2217 |
| 213 | 20240829 | 164300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 214 | 20240829 | 164200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 215 | 20240829 | 164100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 216 | 20240829 | 164000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 217 | 20240829 | 163900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 218 | 20240829 | 163800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 219 | 20240829 | 163700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 220 | 20240829 | 163600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 221 | 20240829 | 163500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 222 | 20240829 | 163400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 223 | 20240829 | 163300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 224 | 20240829 | 163200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 225 | 20240829 | 163100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 226 | 20240829 | 163000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 227 | 20240829 | 162900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 228 | 20240829 | 162800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 229 | 20240829 | 162700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 230 | 20240829 | 162600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 231 | 20240829 | 162500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 232 | 20240829 | 162400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 233 | 20240829 | 162300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 234 | 20240829 | 162200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 235 | 20240829 | 162100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 236 | 20240829 | 162000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 237 | 20240829 | 161900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 238 | 20240829 | 161800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 239 | 20240829 | 161700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 240 | 20240829 | 161600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 241 | 20240829 | 161500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 242 | 20240829 | 161400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 2217 |
| 243 | 20240829 | 161300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 244 | 20240829 | 161200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 245 | 20240829 | 161100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 246 | 20240829 | 161000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 247 | 20240829 | 160900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 248 | 20240829 | 160800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 249 | 20240829 | 160700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 250 | 20240829 | 160600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 251 | 20240829 | 160500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 252 | 20240829 | 160400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 253 | 20240829 | 160300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 254 | 20240829 | 160200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 255 | 20240829 | 160100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 256 | 20240829 | 160000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 257 | 20240829 | 155900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 258 | 20240829 | 155800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 259 | 20240829 | 155700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 260 | 20240829 | 155600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 261 | 20240829 | 155500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 262 | 20240829 | 155400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 263 | 20240829 | 155300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 264 | 20240829 | 155200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 265 | 20240829 | 155100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 266 | 20240829 | 155000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 267 | 20240829 | 154900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 268 | 20240829 | 154800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 269 | 20240829 | 154700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 270 | 20240829 | 154600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 271 | 20240829 | 154500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 272 | 20240829 | 154400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 2217 |
| 273 | 20240829 | 154300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 274 | 20240829 | 154200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 275 | 20240829 | 154100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 276 | 20240829 | 154000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 277 | 20240829 | 153900 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 278 | 20240829 | 153800 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 279 | 20240829 | 153700 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 280 | 20240829 | 153600 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 281 | 20240829 | 153500 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 282 | 20240829 | 153400 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 283 | 20240829 | 153300 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 284 | 20240829 | 153200 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 285 | 20240829 | 153100 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 286 | 20240829 | 153000 | 3598841600 | 33650 | 33650 | 33650 | 33650 | 2217 |
| 287 | 20240829 | 152900 | 3524239550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 288 | 20240829 | 152800 | 3524239550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 289 | 20240829 | 152700 | 3524239550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 290 | 20240829 | 152600 | 3524239550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 291 | 20240829 | 152500 | 3524239550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 292 | 20240829 | 152400 | 3524239550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 293 | 20240829 | 152300 | 3524239550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 294 | 20240829 | 152200 | 3524239550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 295 | 20240829 | 152100 | 3524239550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 296 | 20240829 | 152000 | 3524239550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 297 | 20240829 | 151900 | 3524239550 | 33650 | 33600 | 33650 | 33600 | 734 |
| 298 | 20240829 | 151800 | 3499548800 | 33650 | 33650 | 33650 | 33600 | 507 |
| 299 | 20240829 | 151700 | 3482495650 | 33600 | 33650 | 33650 | 33600 | 323 |
| 300 | 20240829 | 151600 | 3471631200 | 33600 | 33600 | 33650 | 33600 | 499 |
| 301 | 20240829 | 151500 | 3454855850 | 33650 | 33600 | 33650 | 33600 | 201 |
| 302 | 20240829 | 151400 | 3448100150 | 33650 | 33650 | 33650 | 33600 | 86 |
| 303 | 20240829 | 151300 | 3445209400 | 33650 | 33650 | 33700 | 33600 | 273 |
| 304 | 20240829 | 151200 | 3436028700 | 33650 | 33650 | 33700 | 33600 | 344 |
| 305 | 20240829 | 151100 | 3424453450 | 33650 | 33650 | 33650 | 33650 | 1854 |
| 306 | 20240829 | 151000 | 3362066350 | 33650 | 33650 | 33700 | 33650 | 115 |
| 307 | 20240829 | 150900 | 3358195900 | 33700 | 33700 | 33700 | 33650 | 391 |
| 308 | 20240829 | 150800 | 3345022650 | 33700 | 33700 | 33750 | 33700 | 199 |
| 309 | 20240829 | 150700 | 3338315200 | 33700 | 33700 | 33700 | 33700 | 107 |
| 310 | 20240829 | 150600 | 3334709300 | 33700 | 33750 | 33750 | 33700 | 217 |
| 311 | 20240829 | 150500 | 3327395050 | 33700 | 33750 | 33750 | 33700 | 76 |
| 312 | 20240829 | 150400 | 3324833050 | 33750 | 33750 | 33750 | 33700 | 649 |
| 313 | 20240829 | 150300 | 3302960650 | 33700 | 33700 | 33750 | 33700 | 247 |
| 314 | 20240829 | 150200 | 3294633950 | 33700 | 33750 | 33750 | 33700 | 513 |
| 315 | 20240829 | 150100 | 3277345300 | 33750 | 33750 | 33750 | 33700 | 211 |
| 316 | 20240829 | 150000 | 3270233750 | 33750 | 33700 | 33750 | 33700 | 145 |
| 317 | 20240829 | 145900 | 3265343250 | 33700 | 33700 | 33750 | 33700 | 212 |
| 318 | 20240829 | 145800 | 3258198350 | 33750 | 33750 | 33750 | 33700 | 129 |
| 319 | 20240829 | 145700 | 3253847900 | 33750 | 33700 | 33750 | 33700 | 231 |
| 320 | 20240829 | 145600 | 3246057200 | 33700 | 33750 | 33750 | 33700 | 202 |
| 321 | 20240829 | 145500 | 3239247050 | 33700 | 33650 | 33750 | 33650 | 727 |
| 322 | 20240829 | 145400 | 3214746850 | 33650 | 33700 | 33700 | 33650 | 233 |
| 323 | 20240829 | 145300 | 3206906200 | 33700 | 33650 | 33700 | 33650 | 265 |
| 324 | 20240829 | 145200 | 3197978750 | 33650 | 33700 | 33700 | 33650 | 241 |
| 325 | 20240829 | 145100 | 3189861200 | 33700 | 33700 | 33750 | 33700 | 214 |
| 326 | 20240829 | 145000 | 3182649050 | 33750 | 33700 | 33750 | 33700 | 123 |
| 327 | 20240829 | 144900 | 3178503650 | 33700 | 33700 | 33750 | 33650 | 306 |
| 328 | 20240829 | 144800 | 3168191850 | 33700 | 33700 | 33700 | 33700 | 609 |
| 329 | 20240829 | 144700 | 3147668550 | 33700 | 33750 | 33750 | 33700 | 170 |
| 330 | 20240829 | 144600 | 3141934550 | 33700 | 33750 | 33750 | 33700 | 258 |
| 331 | 20240829 | 144500 | 3133235950 | 33750 | 33700 | 33750 | 33700 | 151 |
| 332 | 20240829 | 144400 | 3128144550 | 33700 | 33700 | 33700 | 33650 | 252 |
| 333 | 20240829 | 144300 | 3119658250 | 33650 | 33700 | 33700 | 33650 | 255 |
| 334 | 20240829 | 144200 | 3111073500 | 33700 | 33650 | 33750 | 33650 | 241 |
| 335 | 20240829 | 144100 | 3102956900 | 33650 | 33650 | 33700 | 33650 | 179 |
| 336 | 20240829 | 144000 | 3096928250 | 33700 | 33650 | 33750 | 33650 | 70 |
| 337 | 20240829 | 143900 | 3094571000 | 33650 | 33700 | 33700 | 33650 | 328 |
| 338 | 20240829 | 143800 | 3083526050 | 33750 | 33700 | 33750 | 33700 | 115 |
| 339 | 20240829 | 143700 | 3079649800 | 33750 | 33700 | 33750 | 33700 | 120 |
| 340 | 20240829 | 143600 | 3075605750 | 33750 | 33750 | 33750 | 33750 | 52 |
| 341 | 20240829 | 143500 | 3073850750 | 33700 | 33650 | 33700 | 33650 | 91 |
| 342 | 20240829 | 143400 | 3070787600 | 33650 | 33750 | 33750 | 33650 | 387 |
| 343 | 20240829 | 143300 | 3057755900 | 33700 | 33750 | 33750 | 33700 | 1316 |
| 344 | 20240829 | 143200 | 3013405950 | 33700 | 33800 | 33800 | 33700 | 180 |
| 345 | 20240829 | 143100 | 3007339050 | 33750 | 33750 | 33750 | 33700 | 75 |
| 346 | 20240829 | 143000 | 3004809200 | 33750 | 33750 | 33800 | 33700 | 382 |
| 347 | 20240829 | 142900 | 2991926400 | 33700 | 33750 | 33800 | 33700 | 295 |
| 348 | 20240829 | 142800 | 2981977950 | 33700 | 33750 | 33750 | 33700 | 163 |
| 349 | 20240829 | 142700 | 2976479700 | 33750 | 33750 | 33750 | 33700 | 231 |
| 350 | 20240829 | 142600 | 2968692350 | 33750 | 33700 | 33750 | 33700 | 78 |
| 351 | 20240829 | 142500 | 2966062900 | 33750 | 33750 | 33750 | 33700 | 184 |
| 352 | 20240829 | 142400 | 2959858850 | 33700 | 33700 | 33750 | 33700 | 69 |
| 353 | 20240829 | 142300 | 2957533100 | 33750 | 33750 | 33750 | 33700 | 163 |
| 354 | 20240829 | 142200 | 2952036450 | 33750 | 33700 | 33750 | 33700 | 232 |
| 355 | 20240829 | 142100 | 2944217850 | 33750 | 33750 | 33750 | 33700 | 565 |
| 356 | 20240829 | 142000 | 2925152250 | 33750 | 33800 | 33800 | 33700 | 713 |
| 357 | 20240829 | 141900 | 2901097150 | 33800 | 33800 | 33800 | 33750 | 1181 |
| 358 | 20240829 | 141800 | 2861197300 | 33750 | 33800 | 33800 | 33750 | 135 |
| 359 | 20240829 | 141700 | 2856640800 | 33750 | 33800 | 33800 | 33750 | 249 |
| 360 | 20240829 | 141600 | 2848233500 | 33800 | 33800 | 33800 | 33750 | 101 |
| 361 | 20240829 | 141500 | 2844822700 | 33800 | 33800 | 33800 | 33750 | 569 |
| 362 | 20240829 | 141400 | 2825600500 | 33750 | 33750 | 33800 | 33750 | 264 |
| 363 | 20240829 | 141300 | 2816689950 | 33750 | 33750 | 33800 | 33750 | 419 |
| 364 | 20240829 | 141200 | 2802547800 | 33750 | 33750 | 33800 | 33750 | 187 |
| 365 | 20240829 | 141100 | 2796236500 | 33750 | 33750 | 33800 | 33750 | 78 |
| 366 | 20240829 | 141000 | 2793603250 | 33800 | 33800 | 33800 | 33750 | 193 |
| 367 | 20240829 | 140900 | 2787088800 | 33750 | 33750 | 33800 | 33750 | 118 |
| 368 | 20240829 | 140800 | 2783105150 | 33750 | 33750 | 33800 | 33750 | 264 |
| 369 | 20240829 | 140700 | 2774191100 | 33750 | 33750 | 33800 | 33750 | 99 |
| 370 | 20240829 | 140600 | 2770847950 | 33750 | 33800 | 33800 | 33750 | 821 |
| 371 | 20240829 | 140500 | 2743125000 | 33750 | 33750 | 33800 | 33750 | 212 |
| 372 | 20240829 | 140400 | 2735969450 | 33750 | 33800 | 33800 | 33750 | 730 |
| 373 | 20240829 | 140300 | 2711331050 | 33750 | 33750 | 33800 | 33750 | 230 |
| 374 | 20240829 | 140200 | 2703567050 | 33750 | 33750 | 33800 | 33750 | 178 |
| 375 | 20240829 | 140100 | 2697555450 | 33800 | 33750 | 33800 | 33750 | 78 |
| 376 | 20240829 | 140000 | 2694922050 | 33750 | 33750 | 33800 | 33750 | 167 |
| 377 | 20240829 | 135900 | 2689285050 | 33750 | 33750 | 33800 | 33750 | 95 |
| 378 | 20240829 | 135800 | 2686078750 | 33800 | 33800 | 33800 | 33750 | 334 |
| 379 | 20240829 | 135700 | 2674802000 | 33800 | 33850 | 33850 | 33750 | 2020 |
| 380 | 20240829 | 135600 | 2606540100 | 33850 | 33800 | 33850 | 33800 | 91 |
| 381 | 20240829 | 135500 | 2603462750 | 33800 | 33800 | 33850 | 33800 | 1502 |
| 382 | 20240829 | 135400 | 2552689900 | 33850 | 33850 | 33850 | 33800 | 21 |
| 383 | 20240829 | 135300 | 2551979100 | 33850 | 33850 | 33850 | 33800 | 220 |
| 384 | 20240829 | 135200 | 2544542250 | 33850 | 33800 | 33850 | 33800 | 109 |
| 385 | 20240829 | 135100 | 2540857200 | 33800 | 33800 | 33850 | 33800 | 400 |
| 386 | 20240829 | 135000 | 2527336700 | 33800 | 33850 | 33850 | 33800 | 110 |
| 387 | 20240829 | 134900 | 2523618250 | 33800 | 33850 | 33850 | 33800 | 606 |
| 388 | 20240829 | 134800 | 2503106200 | 33900 | 33850 | 33900 | 33850 | 360 |
| 389 | 20240829 | 134700 | 2490914150 | 33850 | 33850 | 33850 | 33850 | 61 |
| 390 | 20240829 | 134600 | 2488849300 | 33850 | 33850 | 33900 | 33850 | 197 |
| 391 | 20240829 | 134500 | 2482180500 | 33850 | 33850 | 33900 | 33850 | 87 |
| 392 | 20240829 | 134400 | 2479234800 | 33850 | 33850 | 33900 | 33850 | 117 |
| 393 | 20240829 | 134300 | 2475274050 | 33850 | 33850 | 33900 | 33850 | 201 |
| 394 | 20240829 | 134200 | 2468469700 | 33850 | 33850 | 33900 | 33850 | 44 |
| 395 | 20240829 | 134100 | 2466979600 | 33850 | 33850 | 33900 | 33850 | 313 |
| 396 | 20240829 | 134000 | 2456379900 | 33850 | 33850 | 33900 | 33850 | 63 |
| 397 | 20240829 | 133900 | 2454247250 | 33850 | 33850 | 33900 | 33850 | 106 |
| 398 | 20240829 | 133800 | 2450658800 | 33850 | 33850 | 33900 | 33850 | 187 |
| 399 | 20240829 | 133700 | 2444328600 | 33850 | 33850 | 33900 | 33850 | 86 |
| 400 | 20240829 | 133600 | 2441416650 | 33850 | 33850 | 33850 | 33850 | 199 |
| 401 | 20240829 | 133500 | 2434680500 | 33850 | 33850 | 33850 | 33850 | 9 |
| 402 | 20240829 | 133400 | 2434375850 | 33850 | 33850 | 33850 | 33800 | 211 |
| 403 | 20240829 | 133300 | 2427240300 | 33850 | 33850 | 33900 | 33850 | 126 |
| 404 | 20240829 | 133200 | 2422974450 | 33850 | 33850 | 33900 | 33800 | 122 |
| 405 | 20240829 | 133100 | 2418845700 | 33850 | 33900 | 33900 | 33850 | 1523 |
| 406 | 20240829 | 133000 | 2367291850 | 33850 | 33850 | 33900 | 33850 | 70 |
| 407 | 20240829 | 132900 | 2364922300 | 33900 | 33850 | 33900 | 33850 | 135 |
| 408 | 20240829 | 132800 | 2360351800 | 33850 | 33850 | 33850 | 33850 | 88 |
| 409 | 20240829 | 132700 | 2357373000 | 33850 | 33850 | 33950 | 33850 | 233 |
| 410 | 20240829 | 132600 | 2349482350 | 33850 | 33900 | 34000 | 33850 | 287 |
| 411 | 20240829 | 132500 | 2339756000 | 33900 | 33900 | 33900 | 33850 | 77 |
| 412 | 20240829 | 132400 | 2337146650 | 33850 | 33850 | 33900 | 33850 | 181 |
| 413 | 20240829 | 132300 | 2331019600 | 33850 | 33900 | 33900 | 33850 | 100 |
| 414 | 20240829 | 132200 | 2327634200 | 33850 | 33900 | 34000 | 33850 | 155 |
| 415 | 20240829 | 132100 | 2322377900 | 33850 | 33900 | 34000 | 33850 | 332 |
| 416 | 20240829 | 132000 | 2311128950 | 33900 | 33900 | 33950 | 33850 | 715 |
| 417 | 20240829 | 131900 | 2286921100 | 33950 | 33950 | 34000 | 33900 | 303 |
| 418 | 20240829 | 131800 | 2276646200 | 33950 | 33950 | 33950 | 33900 | 92 |
| 419 | 20240829 | 131700 | 2273526250 | 33900 | 33900 | 33900 | 33900 | 119 |
| 420 | 20240829 | 131600 | 2269492150 | 33900 | 33950 | 33950 | 33900 | 224 |
| 421 | 20240829 | 131500 | 2261898350 | 33950 | 33900 | 34000 | 33900 | 92 |
| 422 | 20240829 | 131400 | 2258779150 | 33900 | 33900 | 33900 | 33850 | 274 |
| 423 | 20240829 | 131300 | 2249497500 | 33900 | 33900 | 33900 | 33900 | 19 |
| 424 | 20240829 | 131200 | 2248853400 | 33850 | 33950 | 33950 | 33850 | 197 |
| 425 | 20240829 | 131100 | 2242181450 | 33900 | 33900 | 33900 | 33900 | 50 |
| 426 | 20240829 | 131000 | 2240486450 | 33900 | 34000 | 34000 | 33900 | 95 |
| 427 | 20240829 | 130900 | 2237263700 | 33900 | 33900 | 33900 | 33850 | 193 |
| 428 | 20240829 | 130800 | 2230730350 | 33850 | 33900 | 33900 | 33850 | 65 |
| 429 | 20240829 | 130700 | 2228529800 | 33850 | 33950 | 33950 | 33850 | 737 |
| 430 | 20240829 | 130600 | 2203551600 | 33950 | 33850 | 33950 | 33850 | 435 |
| 431 | 20240829 | 130500 | 2188815500 | 33850 | 33850 | 33900 | 33850 | 371 |
| 432 | 20240829 | 130400 | 2176243350 | 33900 | 33850 | 33900 | 33850 | 151 |
| 433 | 20240829 | 130300 | 2171130900 | 33850 | 33900 | 33900 | 33850 | 92 |
| 434 | 20240829 | 130200 | 2168015050 | 33900 | 33850 | 33900 | 33850 | 355 |
| 435 | 20240829 | 130100 | 2155990600 | 33850 | 33900 | 33900 | 33850 | 128 |
| 436 | 20240829 | 130000 | 2151657550 | 33900 | 33850 | 33900 | 33850 | 80 |
| 437 | 20240829 | 125900 | 2148949150 | 33850 | 33900 | 33900 | 33850 | 164 |
| 438 | 20240829 | 125800 | 2143396000 | 33900 | 33900 | 33950 | 33900 | 326 |
| 439 | 20240829 | 125700 | 2132339550 | 33850 | 33850 | 33900 | 33850 | 180 |
| 440 | 20240829 | 125600 | 2126246500 | 33850 | 33850 | 33850 | 33850 | 208 |
| 441 | 20240829 | 125500 | 2119205700 | 33850 | 33800 | 33850 | 33800 | 412 |
| 442 | 20240829 | 125400 | 2105268500 | 33850 | 33850 | 33850 | 33800 | 73 |
| 443 | 20240829 | 125300 | 2102800400 | 33850 | 33900 | 33900 | 33800 | 1964 |
| 444 | 20240829 | 125200 | 2036322050 | 33900 | 33950 | 33950 | 33850 | 2104 |
| 445 | 20240829 | 125100 | 1965016150 | 33900 | 33950 | 33950 | 33900 | 94 |
| 446 | 20240829 | 125000 | 1961828550 | 33900 | 33900 | 33950 | 33900 | 355 |
| 447 | 20240829 | 124900 | 1949790750 | 33950 | 33950 | 33950 | 33900 | 80 |
| 448 | 20240829 | 124800 | 1947078300 | 33950 | 34000 | 34000 | 33950 | 85 |
| 449 | 20240829 | 124700 | 1944191800 | 34000 | 33950 | 34000 | 33900 | 697 |
| 450 | 20240829 | 124600 | 1920533650 | 34000 | 34000 | 34000 | 34000 | 10 |
| 451 | 20240829 | 124500 | 1920193650 | 33900 | 33900 | 33950 | 33900 | 231 |
| 452 | 20240829 | 124400 | 1912361050 | 33950 | 34000 | 34000 | 33950 | 42 |
| 453 | 20240829 | 124300 | 1910934400 | 33950 | 33900 | 33950 | 33900 | 239 |
| 454 | 20240829 | 124200 | 1902830200 | 33950 | 33950 | 33950 | 33900 | 244 |
| 455 | 20240829 | 124100 | 1894549350 | 33900 | 33950 | 33950 | 33900 | 46 |
| 456 | 20240829 | 124000 | 1892988400 | 33950 | 34000 | 34000 | 33950 | 255 |
| 457 | 20240829 | 123900 | 1884329400 | 33950 | 33950 | 33950 | 33950 | 89 |
| 458 | 20240829 | 123800 | 1881307850 | 33950 | 34000 | 34000 | 33950 | 280 |
| 459 | 20240829 | 123700 | 1871801800 | 34000 | 34000 | 34000 | 33950 | 99 |
| 460 | 20240829 | 123600 | 1868439750 | 34000 | 34000 | 34000 | 33950 | 280 |
| 461 | 20240829 | 123500 | 1858922750 | 33950 | 33950 | 33950 | 33950 | 236 |
| 462 | 20240829 | 123400 | 1850910550 | 33950 | 33950 | 33950 | 33950 | 623 |
| 463 | 20240829 | 123300 | 1829759700 | 34000 | 34000 | 34000 | 33950 | 1883 |
| 464 | 20240829 | 123200 | 1765823950 | 34000 | 34100 | 34100 | 33950 | 2884 |
| 465 | 20240829 | 123100 | 1667756650 | 34050 | 34100 | 34100 | 34050 | 885 |
| 466 | 20240829 | 123000 | 1637619700 | 34050 | 34050 | 34100 | 34050 | 189 |
| 467 | 20240829 | 122900 | 1631184200 | 34100 | 34050 | 34100 | 34000 | 110 |
| 468 | 20240829 | 122800 | 1627441350 | 34050 | 34050 | 34050 | 34000 | 135 |
| 469 | 20240829 | 122700 | 1622850550 | 34100 | 34100 | 34100 | 34100 | 6 |
| 470 | 20240829 | 122600 | 1622645950 | 34000 | 34050 | 34100 | 34000 | 174 |
| 471 | 20240829 | 122500 | 1616728150 | 34050 | 34100 | 34100 | 34050 | 94 |
| 472 | 20240829 | 122400 | 1613526700 | 34050 | 34050 | 34100 | 34050 | 71 |
| 473 | 20240829 | 122300 | 1611109100 | 34050 | 34000 | 34150 | 34000 | 206 |
| 474 | 20240829 | 122200 | 1604095100 | 34050 | 34050 | 34100 | 34050 | 763 |
| 475 | 20240829 | 122100 | 1578104700 | 34050 | 34050 | 34100 | 34050 | 148 |
| 476 | 20240829 | 122000 | 1573064500 | 34050 | 34100 | 34100 | 34050 | 63 |
| 477 | 20240829 | 121900 | 1570919150 | 34050 | 34100 | 34100 | 34050 | 86 |
| 478 | 20240829 | 121800 | 1567990550 | 34050 | 34100 | 34100 | 34050 | 191 |
| 479 | 20240829 | 121700 | 1561486350 | 34050 | 34050 | 34100 | 34050 | 85 |
| 480 | 20240829 | 121600 | 1558591350 | 34050 | 34000 | 34050 | 34000 | 293 |
| 481 | 20240829 | 121500 | 1548623650 | 34000 | 34050 | 34050 | 34000 | 25 |
| 482 | 20240829 | 121400 | 1547773400 | 34050 | 34000 | 34050 | 34000 | 53 |
| 483 | 20240829 | 121300 | 1545969250 | 34050 | 34050 | 34050 | 34000 | 141 |
| 484 | 20240829 | 121200 | 1541174150 | 34000 | 34000 | 34000 | 34000 | 60 |
| 485 | 20240829 | 121100 | 1539134150 | 34000 | 34100 | 34100 | 34000 | 478 |
| 486 | 20240829 | 121000 | 1522864400 | 34050 | 34100 | 34100 | 34050 | 86 |
| 487 | 20240829 | 120900 | 1519935050 | 34050 | 34050 | 34050 | 34050 | 35 |
| 488 | 20240829 | 120800 | 1518743300 | 34050 | 34050 | 34050 | 34050 | 178 |
| 489 | 20240829 | 120700 | 1512682400 | 34050 | 34050 | 34100 | 34050 | 98 |
| 490 | 20240829 | 120600 | 1509344100 | 34050 | 34050 | 34100 | 34050 | 280 |
| 491 | 20240829 | 120500 | 1499809350 | 34050 | 34050 | 34050 | 34050 | 70 |
| 492 | 20240829 | 120400 | 1497425850 | 34100 | 34050 | 34100 | 34050 | 189 |
| 493 | 20240829 | 120300 | 1490989850 | 34050 | 34100 | 34100 | 34050 | 27 |
| 494 | 20240829 | 120200 | 1490070150 | 34100 | 34150 | 34150 | 34100 | 21 |
| 495 | 20240829 | 120100 | 1489353300 | 34050 | 34150 | 34150 | 34050 | 202 |
| 496 | 20240829 | 120000 | 1482473800 | 34050 | 34050 | 34050 | 34050 | 60 |
| 497 | 20240829 | 115900 | 1480430800 | 34050 | 34100 | 34100 | 34050 | 188 |
| 498 | 20240829 | 115800 | 1474023050 | 34150 | 34050 | 34150 | 34050 | 77 |
| 499 | 20240829 | 115700 | 1471399500 | 34050 | 34050 | 34050 | 34050 | 59 |
| 500 | 20240829 | 115600 | 1469390550 | 34100 | 34150 | 34150 | 34100 | 132 |
| 501 | 20240829 | 115500 | 1464888700 | 34150 | 34150 | 34150 | 34100 | 71 |
| 502 | 20240829 | 115400 | 1462467050 | 34150 | 34100 | 34150 | 34050 | 242 |
| 503 | 20240829 | 115300 | 1454217050 | 34100 | 34100 | 34100 | 34100 | 63 |
| 504 | 20240829 | 115200 | 1452068750 | 34100 | 34100 | 34100 | 34100 | 59 |
| 505 | 20240829 | 115100 | 1450056850 | 34100 | 34150 | 34150 | 34100 | 204 |
| 506 | 20240829 | 115000 | 1443099400 | 34150 | 34150 | 34150 | 34150 | 2 |
| 507 | 20240829 | 114900 | 1443031100 | 34100 | 34150 | 34150 | 34100 | 179 |
| 508 | 20240829 | 114800 | 1436927150 | 34150 | 34150 | 34150 | 34150 | 11 |
| 509 | 20240829 | 114700 | 1436551500 | 34150 | 34150 | 34200 | 34150 | 559 |
| 510 | 20240829 | 114600 | 1417460900 | 34150 | 34200 | 34200 | 34150 | 61 |
| 511 | 20240829 | 114500 | 1415377700 | 34200 | 34100 | 34200 | 34100 | 64 |
| 512 | 20240829 | 114400 | 1413194800 | 34100 | 34150 | 34150 | 34100 | 122 |
| 513 | 20240829 | 114300 | 1409030000 | 34100 | 34150 | 34200 | 34100 | 75 |
| 514 | 20240829 | 114200 | 1406471550 | 34150 | 34150 | 34150 | 34100 | 367 |
| 515 | 20240829 | 114100 | 1393947400 | 34200 | 34200 | 34200 | 34150 | 94 |
| 516 | 20240829 | 114000 | 1390735600 | 34100 | 34100 | 34100 | 34100 | 59 |
| 517 | 20240829 | 113900 | 1388723700 | 34100 | 34150 | 34200 | 34100 | 322 |
| 518 | 20240829 | 113800 | 1377734950 | 34100 | 34150 | 34150 | 34100 | 6 |
| 519 | 20240829 | 113700 | 1377530100 | 34100 | 34150 | 34150 | 34100 | 181 |
| 520 | 20240829 | 113600 | 1371357850 | 34150 | 34200 | 34200 | 34150 | 57 |
| 521 | 20240829 | 113500 | 1369410100 | 34200 | 34100 | 34200 | 34100 | 155 |
| 522 | 20240829 | 113400 | 1364121450 | 34100 | 34100 | 34100 | 34050 | 133 |
| 523 | 20240829 | 113300 | 1359592100 | 34050 | 34050 | 34050 | 34050 | 59 |
| 524 | 20240829 | 113200 | 1357583150 | 34050 | 34150 | 34150 | 34050 | 134 |
| 525 | 20240829 | 113100 | 1353018100 | 34050 | 34050 | 34050 | 34050 | 60 |
| 526 | 20240829 | 113000 | 1350975100 | 34050 | 34050 | 34050 | 34050 | 178 |
| 527 | 20240829 | 112900 | 1344914200 | 34050 | 34100 | 34100 | 34050 | 416 |
| 528 | 20240829 | 112800 | 1330749050 | 34050 | 34150 | 34150 | 34050 | 74 |
| 529 | 20240829 | 112700 | 1328227850 | 34050 | 34050 | 34050 | 34050 | 179 |
| 530 | 20240829 | 112600 | 1322132900 | 34050 | 34050 | 34050 | 34050 | 64 |
| 531 | 20240829 | 112500 | 1319953700 | 34050 | 34150 | 34150 | 34050 | 127 |
| 532 | 20240829 | 112400 | 1315628300 | 34050 | 34050 | 34150 | 34050 | 84 |
| 533 | 20240829 | 112300 | 1312766500 | 34050 | 34150 | 34150 | 34050 | 70 |
| 534 | 20240829 | 112200 | 1310381900 | 34050 | 34050 | 34100 | 34050 | 604 |
| 535 | 20240829 | 112100 | 1289810700 | 34100 | 34050 | 34100 | 34050 | 65 |
| 536 | 20240829 | 112000 | 1287597150 | 34150 | 34100 | 34150 | 34050 | 194 |
| 537 | 20240829 | 111900 | 1280984150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 538 | 20240829 | 111800 | 1280984150 | 34100 | 34150 | 34150 | 34100 | 66 |
| 539 | 20240829 | 111700 | 1278733200 | 34150 | 34150 | 34200 | 34100 | 164 |
| 540 | 20240829 | 111600 | 1273138200 | 34200 | 34150 | 34200 | 34150 | 25 |
| 541 | 20240829 | 111500 | 1272283700 | 34150 | 34150 | 34150 | 34100 | 301 |
| 542 | 20240829 | 111400 | 1262018350 | 34150 | 34150 | 34150 | 34150 | 68 |
| 543 | 20240829 | 111300 | 1259696150 | 34150 | 34200 | 34200 | 34150 | 33 |
| 544 | 20240829 | 111200 | 1258567800 | 34200 | 34200 | 34200 | 34200 | 1 |
| 545 | 20240829 | 111100 | 1258533600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 546 | 20240829 | 111000 | 1258533600 | 34150 | 34200 | 34200 | 34150 | 9 |
| 547 | 20240829 | 110900 | 1258226200 | 34150 | 34150 | 34150 | 34150 | 17 |
| 548 | 20240829 | 110800 | 1257645650 | 34150 | 34150 | 34150 | 34150 | 50 |
| 549 | 20240829 | 110700 | 1255938150 | 34150 | 34150 | 34150 | 34150 | 8 |
| 550 | 20240829 | 110600 | 1255664950 | 34150 | 34150 | 34150 | 34150 | 2 |
| 551 | 20240829 | 110500 | 1255596650 | 34150 | 34150 | 34150 | 34100 | 24 |
| 552 | 20240829 | 110400 | 1254777150 | 34150 | 34150 | 34150 | 34150 | 21 |
| 553 | 20240829 | 110300 | 1254060000 | 34150 | 34150 | 34150 | 34150 | 1 |
| 554 | 20240829 | 110200 | 1254025850 | 34150 | 34150 | 34150 | 34150 | 234 |
| 555 | 20240829 | 110100 | 1246034750 | 34150 | 34150 | 34150 | 34150 | 265 |
| 556 | 20240829 | 110000 | 1236985000 | 34100 | 34100 | 34100 | 34100 | 10 |
| 557 | 20240829 | 105900 | 1236644000 | 34100 | 34150 | 34150 | 34100 | 16 |
| 558 | 20240829 | 105800 | 1236097700 | 34150 | 34150 | 34150 | 34100 | 120 |
| 559 | 20240829 | 105700 | 1231999750 | 34300 | 34200 | 34300 | 34200 | 71 |
| 560 | 20240829 | 105600 | 1229569550 | 34200 | 34100 | 34200 | 34100 | 18 |
| 561 | 20240829 | 105500 | 1228955550 | 34100 | 34100 | 34100 | 34100 | 86 |
| 562 | 20240829 | 105400 | 1226022950 | 34100 | 34100 | 34100 | 34100 | 220 |
| 563 | 20240829 | 105300 | 1218520950 | 34050 | 34050 | 34050 | 34050 | 254 |
| 564 | 20240829 | 105200 | 1209872250 | 34050 | 34100 | 34100 | 34050 | 227 |
| 565 | 20240829 | 105100 | 1202141200 | 34050 | 34000 | 34100 | 34000 | 273 |
| 566 | 20240829 | 105000 | 1192845550 | 34050 | 34200 | 34200 | 34050 | 1780 |
| 567 | 20240829 | 104900 | 1132192950 | 34200 | 34150 | 34200 | 34100 | 303 |
| 568 | 20240829 | 104800 | 1121853300 | 34150 | 34200 | 34200 | 34150 | 25 |
| 569 | 20240829 | 104700 | 1120998700 | 34200 | 34200 | 34200 | 34200 | 6 |
| 570 | 20240829 | 104600 | 1120793500 | 34200 | 34200 | 34200 | 34200 | 23 |
| 571 | 20240829 | 104500 | 1120006900 | 34150 | 34150 | 34150 | 34150 | 1 |
| 572 | 20240829 | 104400 | 1119972750 | 34150 | 34150 | 34150 | 34150 | 6 |
| 573 | 20240829 | 104300 | 1119767850 | 34150 | 34200 | 34200 | 34150 | 1693 |
| 574 | 20240829 | 104200 | 1061922300 | 34200 | 34200 | 34200 | 34200 | 73 |
| 575 | 20240829 | 104100 | 1059425700 | 34200 | 34250 | 34250 | 34200 | 658 |
| 576 | 20240829 | 104000 | 1036921900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 577 | 20240829 | 103900 | 1036921900 | 34200 | 34150 | 34200 | 34150 | 415 |
| 578 | 20240829 | 103800 | 1022728950 | 34200 | 34150 | 34200 | 34150 | 142 |
| 579 | 20240829 | 103700 | 1017878850 | 34150 | 34150 | 34150 | 34150 | 21 |
| 580 | 20240829 | 103600 | 1017161700 | 34150 | 34150 | 34150 | 34150 | 63 |
| 581 | 20240829 | 103500 | 1015010250 | 34150 | 34200 | 34200 | 34150 | 44 |
| 582 | 20240829 | 103400 | 1013506250 | 34150 | 34150 | 34150 | 34150 | 10 |
| 583 | 20240829 | 103300 | 1013164750 | 34200 | 34200 | 34200 | 34200 | 109 |
| 584 | 20240829 | 103200 | 1009436950 | 34200 | 34150 | 34200 | 34150 | 262 |
| 585 | 20240829 | 103100 | 1000481550 | 34150 | 34300 | 34300 | 34150 | 34 |
| 586 | 20240829 | 103000 | 999317750 | 34150 | 34200 | 34200 | 34150 | 680 |
| 587 | 20240829 | 102900 | 976068650 | 34200 | 34250 | 34250 | 34200 | 653 |
| 588 | 20240829 | 102800 | 953719350 | 34300 | 34300 | 34300 | 34300 | 2 |
| 589 | 20240829 | 102700 | 953650750 | 34300 | 34300 | 34300 | 34250 | 35 |
| 590 | 20240829 | 102600 | 952450750 | 34300 | 34300 | 34300 | 34250 | 120 |
| 591 | 20240829 | 102500 | 948334950 | 34250 | 34250 | 34250 | 34250 | 20 |
| 592 | 20240829 | 102400 | 947649950 | 34300 | 34300 | 34300 | 34300 | 23 |
| 593 | 20240829 | 102300 | 946861050 | 34300 | 34300 | 34300 | 34250 | 63 |
| 594 | 20240829 | 102200 | 944700650 | 34300 | 34250 | 34300 | 34250 | 17 |
| 595 | 20240829 | 102100 | 944118050 | 34300 | 34300 | 34300 | 34300 | 66 |
| 596 | 20240829 | 102000 | 941854250 | 34250 | 34400 | 34400 | 34250 | 37 |
| 597 | 20240829 | 101900 | 940584600 | 34400 | 34350 | 34400 | 34350 | 32 |
| 598 | 20240829 | 101800 | 939484650 | 34350 | 34350 | 34350 | 34350 | 13 |
| 599 | 20240829 | 101700 | 939038100 | 34400 | 34300 | 34400 | 34300 | 273 |
| 600 | 20240829 | 101600 | 929673100 | 34300 | 34300 | 34300 | 34300 | 33 |
| 601 | 20240829 | 101500 | 928541200 | 34250 | 34250 | 34250 | 34250 | 70 |
| 602 | 20240829 | 101400 | 926143700 | 34250 | 34250 | 34250 | 34250 | 36 |
| 603 | 20240829 | 101300 | 924910700 | 34250 | 34250 | 34250 | 34250 | 20 |
| 604 | 20240829 | 101200 | 924225700 | 34300 | 34300 | 34300 | 34300 | 28 |
| 605 | 20240829 | 101100 | 923265300 | 34200 | 34250 | 34250 | 34200 | 60 |
| 606 | 20240829 | 101000 | 921212150 | 34200 | 34300 | 34300 | 34200 | 306 |
| 607 | 20240829 | 100900 | 910735550 | 34200 | 34300 | 34300 | 34200 | 429 |
| 608 | 20240829 | 100800 | 896056950 | 34300 | 34300 | 34300 | 34300 | 23 |
| 609 | 20240829 | 100700 | 895268050 | 34300 | 34300 | 34300 | 34300 | 1 |
| 610 | 20240829 | 100600 | 895233750 | 34300 | 34300 | 34300 | 34300 | 2 |
| 611 | 20240829 | 100500 | 895165150 | 34300 | 34300 | 34300 | 34250 | 14 |
| 612 | 20240829 | 100400 | 894685450 | 34300 | 34250 | 34300 | 34250 | 82 |
| 613 | 20240829 | 100300 | 891875550 | 34250 | 34350 | 34350 | 34250 | 115 |
| 614 | 20240829 | 100200 | 887932900 | 34350 | 34450 | 34450 | 34350 | 14 |
| 615 | 20240829 | 100100 | 887451000 | 34450 | 34350 | 34500 | 34300 | 814 |
| 616 | 20240829 | 100000 | 859456150 | 34350 | 34350 | 34350 | 34300 | 116 |
| 617 | 20240829 | 095900 | 855476550 | 34300 | 34300 | 34350 | 34300 | 125 |
| 618 | 20240829 | 095800 | 851188950 | 34300 | 34300 | 34300 | 34300 | 868 |
| 619 | 20240829 | 095700 | 821416550 | 34300 | 34350 | 34350 | 34300 | 71 |
| 620 | 20240829 | 095600 | 818980200 | 34350 | 34300 | 34350 | 34300 | 83 |
| 621 | 20240829 | 095500 | 816132250 | 34350 | 34350 | 34350 | 34300 | 27 |
| 622 | 20240829 | 095400 | 815205350 | 34350 | 34300 | 34350 | 34300 | 121 |
| 623 | 20240829 | 095300 | 811054750 | 34350 | 34300 | 34350 | 34300 | 26 |
| 624 | 20240829 | 095200 | 810161750 | 34300 | 34300 | 34300 | 34300 | 10 |
| 625 | 20240829 | 095100 | 809818750 | 34350 | 34250 | 34350 | 34250 | 551 |
| 626 | 20240829 | 095000 | 790906200 | 34250 | 34250 | 34250 | 34250 | 1 |
| 627 | 20240829 | 094900 | 790871950 | 34350 | 34350 | 34350 | 34300 | 28 |
| 628 | 20240829 | 094800 | 789910400 | 34350 | 34350 | 34400 | 34300 | 393 |
| 629 | 20240829 | 094700 | 776423450 | 34350 | 34350 | 34350 | 34350 | 23 |
| 630 | 20240829 | 094600 | 775633400 | 34400 | 34400 | 34400 | 34400 | 100 |
| 631 | 20240829 | 094500 | 772193400 | 34400 | 34350 | 34400 | 34350 | 418 |
| 632 | 20240829 | 094400 | 757829350 | 34200 | 34200 | 34200 | 34200 | 1 |
| 633 | 20240829 | 094300 | 757795150 | 34200 | 34300 | 34350 | 34200 | 432 |
| 634 | 20240829 | 094200 | 742997600 | 34300 | 34350 | 34350 | 34300 | 132 |
| 635 | 20240829 | 094100 | 738464650 | 34350 | 34350 | 34350 | 34350 | 25 |
| 636 | 20240829 | 094000 | 737605900 | 34350 | 34250 | 34350 | 34250 | 624 |
| 637 | 20240829 | 093900 | 716228100 | 34250 | 34300 | 34300 | 34200 | 548 |
| 638 | 20240829 | 093800 | 697459950 | 34300 | 34250 | 34300 | 34100 | 748 |
| 639 | 20240829 | 093700 | 671847600 | 34200 | 34200 | 34200 | 34200 | 10 |
| 640 | 20240829 | 093600 | 671505600 | 34100 | 34150 | 34150 | 34100 | 200 |
| 641 | 20240829 | 093500 | 664684950 | 34150 | 34200 | 34200 | 34150 | 25 |
| 642 | 20240829 | 093400 | 663830850 | 34150 | 34200 | 34250 | 34150 | 366 |
| 643 | 20240829 | 093300 | 651316100 | 34250 | 34250 | 34300 | 34250 | 80 |
| 644 | 20240829 | 093200 | 648576050 | 34250 | 34250 | 34250 | 34200 | 51 |
| 645 | 20240829 | 093100 | 646829550 | 34200 | 34150 | 34200 | 34050 | 1366 |
| 646 | 20240829 | 093000 | 600226500 | 34150 | 34000 | 34150 | 34000 | 208 |
| 647 | 20240829 | 092900 | 593143250 | 34000 | 34000 | 34000 | 34000 | 354 |
| 648 | 20240829 | 092800 | 581107250 | 34000 | 34000 | 34000 | 33950 | 144 |
| 649 | 20240829 | 092700 | 576212250 | 34000 | 34050 | 34050 | 34000 | 210 |
| 650 | 20240829 | 092600 | 569066950 | 34050 | 34000 | 34100 | 34000 | 79 |
| 651 | 20240829 | 092500 | 566379050 | 33950 | 34000 | 34000 | 33950 | 354 |
| 652 | 20240829 | 092400 | 554345550 | 34000 | 34000 | 34100 | 33950 | 454 |
| 653 | 20240829 | 092300 | 538924450 | 34100 | 34050 | 34150 | 33950 | 184 |
| 654 | 20240829 | 092200 | 532665250 | 34050 | 34000 | 34100 | 34000 | 123 |
| 655 | 20240829 | 092100 | 528481600 | 34000 | 33900 | 34000 | 33900 | 106 |
| 656 | 20240829 | 092000 | 524879850 | 34000 | 33900 | 34000 | 33850 | 495 |
| 657 | 20240829 | 091900 | 508093500 | 33850 | 34000 | 34050 | 33850 | 1489 |
| 658 | 20240829 | 091800 | 457585850 | 33950 | 34050 | 34100 | 33950 | 3185 |
| 659 | 20240829 | 091700 | 349258800 | 34150 | 34150 | 34150 | 34050 | 74 |
| 660 | 20240829 | 091600 | 346737650 | 34050 | 34200 | 34200 | 34050 | 943 |
| 661 | 20240829 | 091500 | 314584050 | 34200 | 34200 | 34250 | 34100 | 2085 |
| 662 | 20240829 | 091400 | 243352050 | 34200 | 34250 | 34250 | 34200 | 248 |
| 663 | 20240829 | 091300 | 234858100 | 34250 | 34250 | 34300 | 34250 | 207 |
| 664 | 20240829 | 091200 | 227768300 | 34300 | 34300 | 34300 | 34300 | 9 |
| 665 | 20240829 | 091100 | 227459600 | 34250 | 34300 | 34300 | 34250 | 181 |
| 666 | 20240829 | 091000 | 221258250 | 34300 | 34300 | 34300 | 34250 | 325 |
| 667 | 20240829 | 090900 | 210118300 | 34300 | 34250 | 34300 | 34250 | 21 |
| 668 | 20240829 | 090800 | 209398500 | 34250 | 34250 | 34250 | 34250 | 141 |
| 669 | 20240829 | 090700 | 204569250 | 34250 | 34200 | 34250 | 34150 | 505 |
| 670 | 20240829 | 090600 | 187297100 | 34150 | 34200 | 34200 | 34100 | 59 |
| 671 | 20240829 | 090500 | 185282500 | 34200 | 34250 | 34250 | 34100 | 578 |
| 672 | 20240829 | 090400 | 165532150 | 34300 | 34100 | 34300 | 34100 | 316 |
| 673 | 20240829 | 090300 | 154732800 | 34100 | 34050 | 34100 | 33950 | 1297 |
| 674 | 20240829 | 090200 | 110617000 | 34050 | 34300 | 34300 | 34050 | 1625 |
| 675 | 20240829 | 090100 | 55136100 | 34300 | 34550 | 34550 | 34300 | 155 |
| 676 | 20240829 | 090000 | 49796950 | 34350 | 34200 | 34700 | 34200 | 1455 |