34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 193000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 4699 |
| 3 | 20240829 | 192900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20240829 | 192800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20240829 | 192700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20240829 | 192600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20240829 | 192500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20240829 | 192400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20240829 | 192300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20240829 | 192200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20240829 | 192100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20240829 | 192000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20240829 | 191900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20240829 | 191800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20240829 | 191700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20240829 | 191600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20240829 | 191500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20240829 | 191400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20240829 | 191300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20240829 | 191200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20240829 | 191100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20240829 | 191000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20240829 | 190900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20240829 | 190800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20240829 | 190700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20240829 | 190600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20240829 | 190500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20240829 | 190400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20240829 | 190300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20240829 | 190200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20240829 | 190100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20240829 | 190000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 4699 |
| 33 | 20240829 | 185900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20240829 | 185800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20240829 | 185700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20240829 | 185600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20240829 | 185500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20240829 | 185400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20240829 | 185300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20240829 | 185200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20240829 | 185100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20240829 | 185000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20240829 | 184900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20240829 | 184800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20240829 | 184700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20240829 | 184600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20240829 | 184500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20240829 | 184400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20240829 | 184300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20240829 | 184200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20240829 | 184100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20240829 | 184000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20240829 | 183900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20240829 | 183800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20240829 | 183700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20240829 | 183600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20240829 | 183500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20240829 | 183400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20240829 | 183300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20240829 | 183200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20240829 | 183100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20240829 | 183000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 4699 |
| 63 | 20240829 | 182900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20240829 | 182800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20240829 | 182700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20240829 | 182600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20240829 | 182500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20240829 | 182400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20240829 | 182300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20240829 | 182200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20240829 | 182100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20240829 | 182000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20240829 | 181900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20240829 | 181800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20240829 | 181700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20240829 | 181600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20240829 | 181500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20240829 | 181400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20240829 | 181300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20240829 | 181200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20240829 | 181100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20240829 | 181000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20240829 | 180900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20240829 | 180800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20240829 | 180700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20240829 | 180600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20240829 | 180500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20240829 | 180400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20240829 | 180300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20240829 | 180200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20240829 | 180100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20240829 | 180000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 4699 |
| 93 | 20240829 | 175900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20240829 | 175800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20240829 | 175700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20240829 | 175600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20240829 | 175500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20240829 | 175400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20240829 | 175300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20240829 | 175200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20240829 | 175100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20240829 | 175000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20240829 | 174900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20240829 | 174800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20240829 | 174700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20240829 | 174600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20240829 | 174500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20240829 | 174400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20240829 | 174300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20240829 | 174200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20240829 | 174100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20240829 | 174000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20240829 | 173900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20240829 | 173800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20240829 | 173700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20240829 | 173600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20240829 | 173500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20240829 | 173400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20240829 | 173300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20240829 | 173200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20240829 | 173100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20240829 | 173000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 4699 |
| 123 | 20240829 | 172900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20240829 | 172800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20240829 | 172700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20240829 | 172600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20240829 | 172500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20240829 | 172400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20240829 | 172300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20240829 | 172200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20240829 | 172100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20240829 | 172000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20240829 | 171900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20240829 | 171800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20240829 | 171700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20240829 | 171600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20240829 | 171500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20240829 | 171400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20240829 | 171300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20240829 | 171200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20240829 | 171100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20240829 | 171000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20240829 | 170900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20240829 | 170800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20240829 | 170700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20240829 | 170600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20240829 | 170500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20240829 | 170400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20240829 | 170300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20240829 | 170200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20240829 | 170100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20240829 | 170000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 4699 |
| 153 | 20240829 | 165900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20240829 | 165800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20240829 | 165700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20240829 | 165600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20240829 | 165500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20240829 | 165400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20240829 | 165300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20240829 | 165200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20240829 | 165100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20240829 | 165000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20240829 | 164900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20240829 | 164800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20240829 | 164700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20240829 | 164600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20240829 | 164500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20240829 | 164400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20240829 | 164300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20240829 | 164200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20240829 | 164100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20240829 | 164000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20240829 | 163900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20240829 | 163800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20240829 | 163700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20240829 | 163600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20240829 | 163500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20240829 | 163400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20240829 | 163300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20240829 | 163200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20240829 | 163100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20240829 | 163000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 4699 |
| 183 | 20240829 | 162900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20240829 | 162800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20240829 | 162700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20240829 | 162600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20240829 | 162500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20240829 | 162400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20240829 | 162300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20240829 | 162200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20240829 | 162100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20240829 | 162000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20240829 | 161900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20240829 | 161800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20240829 | 161700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20240829 | 161600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20240829 | 161500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20240829 | 161400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20240829 | 161300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20240829 | 161200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20240829 | 161100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20240829 | 161000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20240829 | 160900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20240829 | 160800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20240829 | 160700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20240829 | 160600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20240829 | 160500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20240829 | 160400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20240829 | 160300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 210 | 20240829 | 160200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 211 | 20240829 | 160100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 212 | 20240829 | 160000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 4699 |
| 213 | 20240829 | 155900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 214 | 20240829 | 155800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20240829 | 155700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20240829 | 155600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20240829 | 155500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20240829 | 155400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20240829 | 155300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20240829 | 155200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20240829 | 155100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20240829 | 155000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20240829 | 154900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20240829 | 154800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 225 | 20240829 | 154700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 226 | 20240829 | 154600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 227 | 20240829 | 154500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 228 | 20240829 | 154400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 229 | 20240829 | 154300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 230 | 20240829 | 154200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 231 | 20240829 | 154100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 232 | 20240829 | 154000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 233 | 20240829 | 153900 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 234 | 20240829 | 153800 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 235 | 20240829 | 153700 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 236 | 20240829 | 153600 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 237 | 20240829 | 153500 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 238 | 20240829 | 153400 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 239 | 20240829 | 153300 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 240 | 20240829 | 153200 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 241 | 20240829 | 153100 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 0 |
| 242 | 20240829 | 153000 | 8515734200 | 41400 | 41400 | 41400 | 41400 | 9398 |
| 243 | 20240829 | 152900 | 8321195600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 244 | 20240829 | 152800 | 8321195600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 245 | 20240829 | 152700 | 8321195600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 246 | 20240829 | 152600 | 8321195600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 247 | 20240829 | 152500 | 8321195600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 248 | 20240829 | 152400 | 8321195600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 249 | 20240829 | 152300 | 8321195600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 250 | 20240829 | 152200 | 8321195600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 251 | 20240829 | 152100 | 8321195600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 252 | 20240829 | 152000 | 8321195600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 253 | 20240829 | 151900 | 8321195600 | 41550 | 41450 | 41550 | 41450 | 108 |
| 254 | 20240829 | 151800 | 8316713800 | 41500 | 41450 | 41500 | 41400 | 409 |
| 255 | 20240829 | 151700 | 8299763200 | 41450 | 41400 | 41500 | 41300 | 4886 |
| 256 | 20240829 | 151600 | 8097650150 | 41400 | 41400 | 41450 | 41400 | 796 |
| 257 | 20240829 | 151500 | 8064695350 | 41400 | 41400 | 41450 | 41400 | 1422 |
| 258 | 20240829 | 151400 | 8005818900 | 41400 | 41400 | 41450 | 41400 | 895 |
| 259 | 20240829 | 151300 | 7968761850 | 41400 | 41450 | 41450 | 41400 | 20 |
| 260 | 20240829 | 151200 | 7967933550 | 41400 | 41450 | 41450 | 41400 | 473 |
| 261 | 20240829 | 151100 | 7948347800 | 41400 | 41450 | 41450 | 41400 | 122 |
| 262 | 20240829 | 151000 | 7943295350 | 41450 | 41400 | 41450 | 41400 | 153 |
| 263 | 20240829 | 150900 | 7936954450 | 41400 | 41450 | 41450 | 41400 | 20 |
| 264 | 20240829 | 150800 | 7936126150 | 41450 | 41450 | 41450 | 41400 | 43 |
| 265 | 20240829 | 150700 | 7934345600 | 41400 | 41450 | 41450 | 41400 | 160 |
| 266 | 20240829 | 150600 | 7927720900 | 41450 | 41500 | 41500 | 41450 | 1906 |
| 267 | 20240829 | 150500 | 7848716500 | 41500 | 41500 | 41550 | 41500 | 352 |
| 268 | 20240829 | 150400 | 7834108450 | 41500 | 41500 | 41500 | 41500 | 622 |
| 269 | 20240829 | 150300 | 7808295450 | 41500 | 41500 | 41500 | 41450 | 217 |
| 270 | 20240829 | 150200 | 7799290450 | 41500 | 41500 | 41500 | 41500 | 107 |
| 271 | 20240829 | 150100 | 7794849950 | 41500 | 41500 | 41500 | 41450 | 38 |
| 272 | 20240829 | 150000 | 7793273750 | 41500 | 41550 | 41550 | 41500 | 545 |
| 273 | 20240829 | 145900 | 7770655650 | 41550 | 41550 | 41550 | 41500 | 45 |
| 274 | 20240829 | 145800 | 7768786150 | 41550 | 41550 | 41550 | 41550 | 47 |
| 275 | 20240829 | 145700 | 7766833300 | 41550 | 41550 | 41550 | 41550 | 53 |
| 276 | 20240829 | 145600 | 7764631150 | 41550 | 41550 | 41550 | 41500 | 115 |
| 277 | 20240829 | 145500 | 7759853150 | 41550 | 41550 | 41550 | 41550 | 215 |
| 278 | 20240829 | 145400 | 7750919900 | 41500 | 41550 | 41550 | 41500 | 269 |
| 279 | 20240829 | 145300 | 7739745950 | 41550 | 41550 | 41550 | 41500 | 179 |
| 280 | 20240829 | 145200 | 7732309250 | 41600 | 41500 | 41600 | 41500 | 318 |
| 281 | 20240829 | 145100 | 7719105900 | 41550 | 41550 | 41600 | 41550 | 149 |
| 282 | 20240829 | 145000 | 7712914350 | 41600 | 41450 | 41600 | 41450 | 1210 |
| 283 | 20240829 | 144900 | 7662681900 | 41450 | 41500 | 41500 | 41450 | 86 |
| 284 | 20240829 | 144800 | 7659115900 | 41500 | 41500 | 41500 | 41450 | 175 |
| 285 | 20240829 | 144700 | 7651859500 | 41500 | 41450 | 41500 | 41450 | 117 |
| 286 | 20240829 | 144600 | 7647007550 | 41500 | 41450 | 41500 | 41450 | 795 |
| 287 | 20240829 | 144500 | 7614053600 | 41450 | 41500 | 41500 | 41450 | 577 |
| 288 | 20240829 | 144400 | 7590135250 | 41450 | 41500 | 41500 | 41450 | 271 |
| 289 | 20240829 | 144300 | 7578900050 | 41500 | 41500 | 41550 | 41500 | 659 |
| 290 | 20240829 | 144200 | 7551544300 | 41550 | 41500 | 41550 | 41500 | 16 |
| 291 | 20240829 | 144100 | 7550879650 | 41550 | 41550 | 41550 | 41500 | 31 |
| 292 | 20240829 | 144000 | 7549592200 | 41550 | 41500 | 41550 | 41500 | 1080 |
| 293 | 20240829 | 143900 | 7504771900 | 41500 | 41550 | 41550 | 41450 | 243 |
| 294 | 20240829 | 143800 | 7494687950 | 41500 | 41500 | 41550 | 41500 | 2392 |
| 295 | 20240829 | 143700 | 7395417150 | 41550 | 41500 | 41550 | 41500 | 264 |
| 296 | 20240829 | 143600 | 7384450450 | 41550 | 41550 | 41550 | 41550 | 290 |
| 297 | 20240829 | 143500 | 7372400950 | 41550 | 41550 | 41550 | 41550 | 179 |
| 298 | 20240829 | 143400 | 7364963500 | 41550 | 41550 | 41550 | 41550 | 50 |
| 299 | 20240829 | 143300 | 7362886000 | 41550 | 41550 | 41550 | 41550 | 351 |
| 300 | 20240829 | 143200 | 7348301950 | 41550 | 41500 | 41550 | 41500 | 763 |
| 301 | 20240829 | 143100 | 7316611050 | 41550 | 41550 | 41550 | 41500 | 161 |
| 302 | 20240829 | 143000 | 7309924450 | 41550 | 41500 | 41550 | 41500 | 23 |
| 303 | 20240829 | 142900 | 7308969350 | 41500 | 41500 | 41550 | 41500 | 265 |
| 304 | 20240829 | 142800 | 7297970950 | 41500 | 41550 | 41550 | 41500 | 138 |
| 305 | 20240829 | 142700 | 7292243250 | 41500 | 41500 | 41550 | 41500 | 174 |
| 306 | 20240829 | 142600 | 7285021750 | 41500 | 41500 | 41500 | 41450 | 59 |
| 307 | 20240829 | 142500 | 7282573500 | 41500 | 41550 | 41550 | 41450 | 588 |
| 308 | 20240829 | 142400 | 7258171150 | 41550 | 41550 | 41550 | 41500 | 563 |
| 309 | 20240829 | 142300 | 7234804450 | 41550 | 41550 | 41600 | 41500 | 1172 |
| 310 | 20240829 | 142200 | 7186154200 | 41550 | 41600 | 41600 | 41550 | 212 |
| 311 | 20240829 | 142100 | 7177343400 | 41550 | 41550 | 41600 | 41500 | 461 |
| 312 | 20240829 | 142000 | 7158192850 | 41550 | 41550 | 41600 | 41550 | 1028 |
| 313 | 20240829 | 141900 | 7115479050 | 41550 | 41600 | 41650 | 41550 | 889 |
| 314 | 20240829 | 141800 | 7078496350 | 41650 | 41650 | 41650 | 41600 | 222 |
| 315 | 20240829 | 141700 | 7069260600 | 41650 | 41650 | 41650 | 41600 | 45 |
| 316 | 20240829 | 141600 | 7067387250 | 41600 | 41650 | 41650 | 41550 | 1163 |
| 317 | 20240829 | 141500 | 7019007250 | 41600 | 41650 | 41650 | 41600 | 28 |
| 318 | 20240829 | 141400 | 7017841600 | 41650 | 41650 | 41650 | 41600 | 58 |
| 319 | 20240829 | 141300 | 7015427050 | 41650 | 41650 | 41650 | 41600 | 57 |
| 320 | 20240829 | 141200 | 7013054150 | 41600 | 41550 | 41650 | 41550 | 585 |
| 321 | 20240829 | 141100 | 6988718350 | 41600 | 41550 | 41600 | 41550 | 84 |
| 322 | 20240829 | 141000 | 6985227200 | 41550 | 41600 | 41600 | 41550 | 476 |
| 323 | 20240829 | 140900 | 6965426550 | 41550 | 41700 | 41700 | 41550 | 2640 |
| 324 | 20240829 | 140800 | 6855571800 | 41700 | 41700 | 41700 | 41650 | 28 |
| 325 | 20240829 | 140700 | 6854405150 | 41700 | 41700 | 41700 | 41700 | 29 |
| 326 | 20240829 | 140600 | 6853195850 | 41650 | 41650 | 41700 | 41650 | 66 |
| 327 | 20240829 | 140500 | 6850446000 | 41650 | 41700 | 41700 | 41600 | 45 |
| 328 | 20240829 | 140400 | 6848570950 | 41650 | 41600 | 41650 | 41600 | 131 |
| 329 | 20240829 | 140300 | 6843115750 | 41600 | 41650 | 41650 | 41600 | 138 |
| 330 | 20240829 | 140200 | 6837368250 | 41650 | 41600 | 41650 | 41600 | 85 |
| 331 | 20240829 | 140100 | 6833829150 | 41650 | 41650 | 41650 | 41600 | 97 |
| 332 | 20240829 | 140000 | 6829790050 | 41650 | 41600 | 41650 | 41600 | 54 |
| 333 | 20240829 | 135900 | 6827541850 | 41650 | 41700 | 41700 | 41650 | 370 |
| 334 | 20240829 | 135800 | 6812130600 | 41650 | 41650 | 41700 | 41600 | 57 |
| 335 | 20240829 | 135700 | 6809757450 | 41650 | 41650 | 41650 | 41600 | 469 |
| 336 | 20240829 | 135600 | 6790237550 | 41650 | 41650 | 41700 | 41650 | 321 |
| 337 | 20240829 | 135500 | 6776858900 | 41650 | 41650 | 41700 | 41600 | 98 |
| 338 | 20240829 | 135400 | 6772777650 | 41700 | 41650 | 41700 | 41650 | 587 |
| 339 | 20240829 | 135300 | 6748329000 | 41650 | 41600 | 41650 | 41550 | 267 |
| 340 | 20240829 | 135200 | 6737222050 | 41550 | 41600 | 41600 | 41550 | 995 |
| 341 | 20240829 | 135100 | 6695850000 | 41550 | 41600 | 41600 | 41550 | 349 |
| 342 | 20240829 | 135000 | 6681332550 | 41600 | 41600 | 41600 | 41550 | 99 |
| 343 | 20240829 | 134900 | 6677215300 | 41550 | 41550 | 41600 | 41550 | 51 |
| 344 | 20240829 | 134800 | 6675094950 | 41600 | 41550 | 41600 | 41550 | 33 |
| 345 | 20240829 | 134700 | 6673722350 | 41550 | 41600 | 41600 | 41550 | 25 |
| 346 | 20240829 | 134600 | 6672683250 | 41600 | 41600 | 41600 | 41550 | 119 |
| 347 | 20240829 | 134500 | 6667734200 | 41600 | 41600 | 41650 | 41550 | 79 |
| 348 | 20240829 | 134400 | 6664450500 | 41600 | 41600 | 41600 | 41550 | 106 |
| 349 | 20240829 | 134300 | 6660041000 | 41600 | 41650 | 41650 | 41600 | 272 |
| 350 | 20240829 | 134200 | 6648725000 | 41650 | 41600 | 41650 | 41600 | 84 |
| 351 | 20240829 | 134100 | 6645227300 | 41600 | 41700 | 41700 | 41600 | 88 |
| 352 | 20240829 | 134000 | 6641564050 | 41700 | 41650 | 41700 | 41650 | 520 |
| 353 | 20240829 | 133900 | 6619887350 | 41600 | 41650 | 41650 | 41600 | 162 |
| 354 | 20240829 | 133800 | 6613141000 | 41650 | 41650 | 41650 | 41600 | 49 |
| 355 | 20240829 | 133700 | 6611101050 | 41650 | 41600 | 41650 | 41600 | 362 |
| 356 | 20240829 | 133600 | 6596034700 | 41650 | 41650 | 41650 | 41650 | 65 |
| 357 | 20240829 | 133500 | 6593327450 | 41650 | 41650 | 41650 | 41600 | 69 |
| 358 | 20240829 | 133400 | 6590454550 | 41650 | 41650 | 41650 | 41600 | 56 |
| 359 | 20240829 | 133300 | 6588123100 | 41650 | 41600 | 41650 | 41550 | 212 |
| 360 | 20240829 | 133200 | 6579303500 | 41600 | 41600 | 41600 | 41550 | 144 |
| 361 | 20240829 | 133100 | 6573315500 | 41600 | 41600 | 41650 | 41600 | 736 |
| 362 | 20240829 | 133000 | 6542696200 | 41600 | 41600 | 41650 | 41600 | 100 |
| 363 | 20240829 | 132900 | 6538532950 | 41650 | 41650 | 41650 | 41600 | 213 |
| 364 | 20240829 | 132800 | 6529666500 | 41650 | 41650 | 41650 | 41600 | 123 |
| 365 | 20240829 | 132700 | 6524546000 | 41650 | 41650 | 41650 | 41600 | 60 |
| 366 | 20240829 | 132600 | 6522047900 | 41700 | 41650 | 41700 | 41650 | 786 |
| 367 | 20240829 | 132500 | 6489309300 | 41700 | 41700 | 41700 | 41650 | 56 |
| 368 | 20240829 | 132400 | 6486976150 | 41700 | 41700 | 41700 | 41650 | 198 |
| 369 | 20240829 | 132300 | 6478720450 | 41700 | 41700 | 41700 | 41650 | 40 |
| 370 | 20240829 | 132200 | 6477053400 | 41700 | 41650 | 41700 | 41650 | 66 |
| 371 | 20240829 | 132100 | 6474301350 | 41700 | 41700 | 41700 | 41700 | 60 |
| 372 | 20240829 | 132000 | 6471799350 | 41700 | 41700 | 41700 | 41650 | 162 |
| 373 | 20240829 | 131900 | 6465044500 | 41700 | 41650 | 41700 | 41650 | 124 |
| 374 | 20240829 | 131800 | 6459873750 | 41700 | 41650 | 41700 | 41650 | 69 |
| 375 | 20240829 | 131700 | 6456997350 | 41650 | 41650 | 41650 | 41650 | 445 |
| 376 | 20240829 | 131600 | 6438463100 | 41650 | 41600 | 41650 | 41600 | 936 |
| 377 | 20240829 | 131500 | 6399523500 | 41600 | 41550 | 41600 | 41550 | 45 |
| 378 | 20240829 | 131400 | 6397653500 | 41550 | 41600 | 41600 | 41500 | 532 |
| 379 | 20240829 | 131300 | 6375550650 | 41600 | 41550 | 41600 | 41550 | 1164 |
| 380 | 20240829 | 131200 | 6327130800 | 41600 | 41600 | 41600 | 41550 | 526 |
| 381 | 20240829 | 131100 | 6305273200 | 41600 | 41650 | 41650 | 41600 | 21 |
| 382 | 20240829 | 131000 | 6304399500 | 41650 | 41650 | 41650 | 41600 | 495 |
| 383 | 20240829 | 130900 | 6283805650 | 41650 | 41650 | 41650 | 41600 | 123 |
| 384 | 20240829 | 130800 | 6278687800 | 41700 | 41600 | 41700 | 41600 | 1265 |
| 385 | 20240829 | 130700 | 6226050800 | 41650 | 41650 | 41700 | 41650 | 362 |
| 386 | 20240829 | 130600 | 6210973300 | 41600 | 41700 | 41750 | 41600 | 73 |
| 387 | 20240829 | 130500 | 6207929400 | 41750 | 41600 | 41750 | 41600 | 454 |
| 388 | 20240829 | 130400 | 6189015400 | 41600 | 41600 | 41650 | 41600 | 173 |
| 389 | 20240829 | 130300 | 6181817450 | 41650 | 41600 | 41650 | 41600 | 233 |
| 390 | 20240829 | 130200 | 6172123550 | 41650 | 41450 | 41650 | 41450 | 1479 |
| 391 | 20240829 | 130100 | 6110733650 | 41450 | 41500 | 41500 | 41450 | 480 |
| 392 | 20240829 | 130000 | 6090832950 | 41500 | 41500 | 41500 | 41450 | 61 |
| 393 | 20240829 | 125900 | 6088302700 | 41450 | 41500 | 41500 | 41450 | 115 |
| 394 | 20240829 | 125800 | 6083534650 | 41450 | 41450 | 41500 | 41450 | 303 |
| 395 | 20240829 | 125700 | 6070966650 | 41450 | 41450 | 41500 | 41450 | 1245 |
| 396 | 20240829 | 125600 | 6019306150 | 41500 | 41500 | 41500 | 41450 | 755 |
| 397 | 20240829 | 125500 | 5988005000 | 41500 | 41500 | 41500 | 41450 | 277 |
| 398 | 20240829 | 125400 | 5976518250 | 41500 | 41450 | 41500 | 41450 | 415 |
| 399 | 20240829 | 125300 | 5959299000 | 41450 | 41600 | 41600 | 41450 | 9517 |
| 400 | 20240829 | 125200 | 5564329250 | 41600 | 41650 | 41650 | 41600 | 66 |
| 401 | 20240829 | 125100 | 5561583400 | 41650 | 41550 | 41650 | 41550 | 150 |
| 402 | 20240829 | 125000 | 5555343300 | 41550 | 41650 | 41700 | 41550 | 2719 |
| 403 | 20240829 | 124900 | 5442226850 | 41650 | 41700 | 41700 | 41650 | 57 |
| 404 | 20240829 | 124800 | 5439851750 | 41700 | 41700 | 41700 | 41650 | 175 |
| 405 | 20240829 | 124700 | 5432554800 | 41700 | 41700 | 41700 | 41650 | 27 |
| 406 | 20240829 | 124600 | 5431429100 | 41700 | 41650 | 41700 | 41650 | 146 |
| 407 | 20240829 | 124500 | 5425347450 | 41650 | 41600 | 41700 | 41600 | 74 |
| 408 | 20240829 | 124400 | 5422263750 | 41650 | 41600 | 41650 | 41550 | 572 |
| 409 | 20240829 | 124300 | 5398476100 | 41600 | 41650 | 41650 | 41600 | 3263 |
| 410 | 20240829 | 124200 | 5262734050 | 41650 | 41650 | 41700 | 41650 | 1757 |
| 411 | 20240829 | 124100 | 5189552900 | 41650 | 41700 | 41700 | 41650 | 60 |
| 412 | 20240829 | 124000 | 5187051450 | 41700 | 41800 | 41800 | 41650 | 3587 |
| 413 | 20240829 | 123900 | 5037418150 | 41800 | 41800 | 41800 | 41750 | 45 |
| 414 | 20240829 | 123800 | 5035538250 | 41800 | 41800 | 41800 | 41750 | 61 |
| 415 | 20240829 | 123700 | 5032989250 | 41800 | 41800 | 41800 | 41750 | 105 |
| 416 | 20240829 | 123600 | 5028600450 | 41800 | 41800 | 41850 | 41750 | 173 |
| 417 | 20240829 | 123500 | 5021369300 | 41800 | 41800 | 41800 | 41800 | 227 |
| 418 | 20240829 | 123400 | 5011880700 | 41750 | 41800 | 41800 | 41750 | 269 |
| 419 | 20240829 | 123300 | 5000638650 | 41800 | 41800 | 41800 | 41750 | 214 |
| 420 | 20240829 | 123200 | 4991695000 | 41800 | 41800 | 41850 | 41750 | 232 |
| 421 | 20240829 | 123100 | 4981998850 | 41800 | 41800 | 41850 | 41750 | 764 |
| 422 | 20240829 | 123000 | 4950071100 | 41850 | 41850 | 41850 | 41800 | 61 |
| 423 | 20240829 | 122900 | 4947519850 | 41850 | 41850 | 41850 | 41800 | 60 |
| 424 | 20240829 | 122800 | 4945011100 | 41850 | 41850 | 41850 | 41800 | 78 |
| 425 | 20240829 | 122700 | 4941750500 | 41850 | 41850 | 41850 | 41800 | 185 |
| 426 | 20240829 | 122600 | 4934011550 | 41800 | 41850 | 41850 | 41800 | 666 |
| 427 | 20240829 | 122500 | 4906161800 | 41850 | 41850 | 41850 | 41800 | 128 |
| 428 | 20240829 | 122400 | 4900806150 | 41800 | 41850 | 41850 | 41800 | 33 |
| 429 | 20240829 | 122300 | 4899425350 | 41850 | 41850 | 41850 | 41800 | 408 |
| 430 | 20240829 | 122200 | 4882351300 | 41850 | 41900 | 41900 | 41850 | 13 |
| 431 | 20240829 | 122100 | 4881806850 | 41900 | 41850 | 41900 | 41850 | 136 |
| 432 | 20240829 | 122000 | 4876114100 | 41850 | 41850 | 41900 | 41850 | 56 |
| 433 | 20240829 | 121900 | 4873768750 | 41900 | 41900 | 41900 | 41850 | 187 |
| 434 | 20240829 | 121800 | 4865942100 | 41900 | 41850 | 41900 | 41850 | 71 |
| 435 | 20240829 | 121700 | 4862969800 | 41900 | 41850 | 41900 | 41850 | 72 |
| 436 | 20240829 | 121600 | 4859955700 | 41850 | 41900 | 41900 | 41850 | 19 |
| 437 | 20240829 | 121500 | 4859159850 | 41850 | 41900 | 41900 | 41850 | 143 |
| 438 | 20240829 | 121400 | 4853168950 | 41900 | 41850 | 41900 | 41850 | 35 |
| 439 | 20240829 | 121300 | 4851703450 | 41900 | 41900 | 41900 | 41900 | 47 |
| 440 | 20240829 | 121200 | 4849734150 | 41900 | 41900 | 41900 | 41900 | 342 |
| 441 | 20240829 | 121100 | 4835404350 | 41950 | 41950 | 41950 | 41900 | 26 |
| 442 | 20240829 | 121000 | 4834313950 | 41950 | 41950 | 41950 | 41900 | 80 |
| 443 | 20240829 | 120900 | 4830960750 | 41950 | 41950 | 41950 | 41900 | 74 |
| 444 | 20240829 | 120800 | 4827858700 | 41950 | 41900 | 41950 | 41900 | 108 |
| 445 | 20240829 | 120700 | 4823330200 | 41900 | 41900 | 41950 | 41900 | 44 |
| 446 | 20240829 | 120600 | 4821485600 | 41950 | 41950 | 41950 | 41900 | 30 |
| 447 | 20240829 | 120500 | 4820227650 | 41950 | 42000 | 42000 | 41950 | 653 |
| 448 | 20240829 | 120400 | 4792833500 | 42000 | 41950 | 42000 | 41950 | 37 |
| 449 | 20240829 | 120300 | 4791280900 | 41950 | 42000 | 42000 | 41950 | 51 |
| 450 | 20240829 | 120200 | 4789140600 | 41950 | 42000 | 42000 | 41950 | 37 |
| 451 | 20240829 | 120100 | 4787587300 | 41950 | 42000 | 42000 | 41950 | 56 |
| 452 | 20240829 | 120000 | 4785235500 | 42000 | 42000 | 42000 | 41950 | 256 |
| 453 | 20240829 | 115900 | 4774495950 | 42000 | 41950 | 42000 | 41950 | 148 |
| 454 | 20240829 | 115800 | 4768285600 | 42000 | 42000 | 42000 | 42000 | 187 |
| 455 | 20240829 | 115700 | 4760431600 | 42000 | 42000 | 42050 | 41950 | 346 |
| 456 | 20240829 | 115600 | 4745899100 | 42050 | 42000 | 42050 | 42000 | 93 |
| 457 | 20240829 | 115500 | 4741992950 | 42000 | 41950 | 42000 | 41950 | 11 |
| 458 | 20240829 | 115400 | 4741531000 | 42000 | 42000 | 42050 | 42000 | 156 |
| 459 | 20240829 | 115300 | 4734978200 | 41950 | 42000 | 42000 | 41900 | 160 |
| 460 | 20240829 | 115200 | 4728266700 | 42000 | 42000 | 42000 | 41900 | 301 |
| 461 | 20240829 | 115100 | 4715646700 | 42000 | 42000 | 42000 | 41950 | 75 |
| 462 | 20240829 | 115000 | 4712497400 | 42050 | 42000 | 42050 | 41950 | 476 |
| 463 | 20240829 | 114900 | 4692507500 | 42000 | 42000 | 42000 | 41950 | 52 |
| 464 | 20240829 | 114800 | 4690324050 | 42000 | 41950 | 42000 | 41950 | 79 |
| 465 | 20240829 | 114700 | 4687009450 | 41900 | 41950 | 41950 | 41900 | 108 |
| 466 | 20240829 | 114600 | 4682481900 | 41950 | 41950 | 41950 | 41950 | 134 |
| 467 | 20240829 | 114500 | 4676860600 | 41900 | 41900 | 41950 | 41900 | 471 |
| 468 | 20240829 | 114400 | 4657108450 | 41950 | 41950 | 41950 | 41900 | 232 |
| 469 | 20240829 | 114300 | 4647377900 | 41900 | 41950 | 41950 | 41900 | 142 |
| 470 | 20240829 | 114200 | 4641421550 | 41950 | 41850 | 41950 | 41850 | 134 |
| 471 | 20240829 | 114100 | 4635807450 | 41900 | 41900 | 41900 | 41850 | 54 |
| 472 | 20240829 | 114000 | 4633545150 | 41900 | 41850 | 41900 | 41800 | 319 |
| 473 | 20240829 | 113900 | 4620189400 | 41850 | 41850 | 41850 | 41850 | 33 |
| 474 | 20240829 | 113800 | 4618808350 | 41800 | 41850 | 41850 | 41800 | 33 |
| 475 | 20240829 | 113700 | 4617427950 | 41850 | 41850 | 41850 | 41800 | 220 |
| 476 | 20240829 | 113600 | 4608227400 | 41850 | 41800 | 41850 | 41750 | 389 |
| 477 | 20240829 | 113500 | 4591968100 | 41800 | 41750 | 41850 | 41750 | 1126 |
| 478 | 20240829 | 113400 | 4544909450 | 41750 | 41700 | 41800 | 41700 | 142 |
| 479 | 20240829 | 113300 | 4538985900 | 41700 | 41750 | 41800 | 41700 | 376 |
| 480 | 20240829 | 113200 | 4523293650 | 41750 | 41750 | 41800 | 41750 | 2351 |
| 481 | 20240829 | 113100 | 4425138600 | 41750 | 41850 | 41850 | 41750 | 687 |
| 482 | 20240829 | 113000 | 4396427650 | 41850 | 41800 | 41850 | 41800 | 213 |
| 483 | 20240829 | 112900 | 4387514600 | 41800 | 41850 | 41900 | 41800 | 203 |
| 484 | 20240829 | 112800 | 4379019350 | 41900 | 41800 | 41900 | 41800 | 429 |
| 485 | 20240829 | 112700 | 4361075550 | 41800 | 41850 | 41850 | 41750 | 912 |
| 486 | 20240829 | 112600 | 4322953750 | 41850 | 41900 | 41900 | 41800 | 586 |
| 487 | 20240829 | 112500 | 4298443650 | 41850 | 42000 | 42000 | 41850 | 928 |
| 488 | 20240829 | 112400 | 4259595400 | 41900 | 42000 | 42000 | 41900 | 3089 |
| 489 | 20240829 | 112300 | 4130113100 | 42000 | 42000 | 42000 | 41950 | 96 |
| 490 | 20240829 | 112200 | 4126082150 | 42050 | 42050 | 42050 | 41900 | 1923 |
| 491 | 20240829 | 112100 | 4045353050 | 42050 | 42050 | 42050 | 42000 | 337 |
| 492 | 20240829 | 112000 | 4031187950 | 42050 | 42050 | 42050 | 42000 | 37 |
| 493 | 20240829 | 111900 | 4029633100 | 42050 | 42050 | 42050 | 42000 | 502 |
| 494 | 20240829 | 111800 | 4008535500 | 42000 | 42000 | 42050 | 42000 | 130 |
| 495 | 20240829 | 111700 | 4003074550 | 42050 | 42000 | 42050 | 41950 | 1220 |
| 496 | 20240829 | 111600 | 3951833750 | 41950 | 42000 | 42000 | 41950 | 302 |
| 497 | 20240829 | 111500 | 3939163500 | 42000 | 41950 | 42000 | 41950 | 109 |
| 498 | 20240829 | 111400 | 3934590050 | 42000 | 42000 | 42000 | 41950 | 40 |
| 499 | 20240829 | 111300 | 3932910300 | 42000 | 42000 | 42000 | 41950 | 246 |
| 500 | 20240829 | 111200 | 3922586300 | 42000 | 42000 | 42000 | 41950 | 166 |
| 501 | 20240829 | 111100 | 3915619000 | 42000 | 42000 | 42000 | 41950 | 340 |
| 502 | 20240829 | 111000 | 3901355050 | 42000 | 41950 | 42000 | 41950 | 1000 |
| 503 | 20240829 | 110900 | 3859403550 | 42000 | 42000 | 42000 | 41950 | 63 |
| 504 | 20240829 | 110800 | 3856758900 | 42000 | 41950 | 42000 | 41950 | 84 |
| 505 | 20240829 | 110700 | 3853234200 | 41950 | 42000 | 42000 | 41950 | 1209 |
| 506 | 20240829 | 110600 | 3802515550 | 42000 | 42050 | 42050 | 41950 | 5318 |
| 507 | 20240829 | 110500 | 3579159100 | 42050 | 42100 | 42100 | 42050 | 301 |
| 508 | 20240829 | 110400 | 3566501250 | 42100 | 42100 | 42100 | 42050 | 909 |
| 509 | 20240829 | 110300 | 3528277050 | 42050 | 42100 | 42100 | 42050 | 156 |
| 510 | 20240829 | 110200 | 3521714850 | 42100 | 42050 | 42100 | 42050 | 60 |
| 511 | 20240829 | 110100 | 3519190500 | 42100 | 42100 | 42100 | 42050 | 535 |
| 512 | 20240829 | 110000 | 3496692000 | 42100 | 42100 | 42100 | 42050 | 166 |
| 513 | 20240829 | 105900 | 3489704900 | 42100 | 42050 | 42100 | 42050 | 126 |
| 514 | 20240829 | 105800 | 3484403750 | 42100 | 42150 | 42150 | 42050 | 1568 |
| 515 | 20240829 | 105700 | 3418400600 | 42150 | 42250 | 42250 | 42150 | 1134 |
| 516 | 20240829 | 105600 | 3370557650 | 42250 | 42250 | 42300 | 42200 | 212 |
| 517 | 20240829 | 105500 | 3361600950 | 42200 | 42200 | 42250 | 42200 | 84 |
| 518 | 20240829 | 105400 | 3358055100 | 42200 | 42200 | 42250 | 42200 | 111 |
| 519 | 20240829 | 105300 | 3353369100 | 42200 | 42250 | 42250 | 42200 | 474 |
| 520 | 20240829 | 105200 | 3333365600 | 42250 | 42200 | 42250 | 42200 | 177 |
| 521 | 20240829 | 105100 | 3325894350 | 42250 | 42250 | 42250 | 42200 | 27 |
| 522 | 20240829 | 105000 | 3324754200 | 42250 | 42200 | 42250 | 42200 | 106 |
| 523 | 20240829 | 104900 | 3320278300 | 42200 | 42200 | 42250 | 42200 | 169 |
| 524 | 20240829 | 104800 | 3313145750 | 42200 | 42200 | 42200 | 42200 | 34 |
| 525 | 20240829 | 104700 | 3311710950 | 42150 | 42250 | 42250 | 42150 | 202 |
| 526 | 20240829 | 104600 | 3303190950 | 42200 | 42200 | 42200 | 42200 | 51 |
| 527 | 20240829 | 104500 | 3301038750 | 42200 | 42150 | 42250 | 42150 | 55 |
| 528 | 20240829 | 104400 | 3298717650 | 42200 | 42200 | 42250 | 42150 | 559 |
| 529 | 20240829 | 104300 | 3275128600 | 42250 | 42250 | 42250 | 42200 | 557 |
| 530 | 20240829 | 104200 | 3251598600 | 42200 | 42250 | 42250 | 42200 | 424 |
| 531 | 20240829 | 104100 | 3233700000 | 42250 | 42250 | 42250 | 42200 | 144 |
| 532 | 20240829 | 104000 | 3227616950 | 42250 | 42250 | 42250 | 42250 | 41 |
| 533 | 20240829 | 103900 | 3225884700 | 42250 | 42250 | 42300 | 42200 | 289 |
| 534 | 20240829 | 103800 | 3213674650 | 42350 | 42400 | 42400 | 42250 | 1248 |
| 535 | 20240829 | 103700 | 3160912900 | 42400 | 42450 | 42500 | 42350 | 2413 |
| 536 | 20240829 | 103600 | 3058598950 | 42450 | 42450 | 42500 | 42400 | 307 |
| 537 | 20240829 | 103500 | 3045559650 | 42450 | 42450 | 42500 | 42450 | 137 |
| 538 | 20240829 | 103400 | 3039740300 | 42450 | 42450 | 42500 | 42400 | 237 |
| 539 | 20240829 | 103300 | 3029685300 | 42450 | 42550 | 42550 | 42450 | 198 |
| 540 | 20240829 | 103200 | 3021270850 | 42500 | 42550 | 42550 | 42450 | 393 |
| 541 | 20240829 | 103100 | 3004577500 | 42550 | 42500 | 42550 | 42500 | 380 |
| 542 | 20240829 | 103000 | 2988427300 | 42500 | 42500 | 42500 | 42450 | 130 |
| 543 | 20240829 | 102900 | 2982905800 | 42500 | 42500 | 42500 | 42500 | 355 |
| 544 | 20240829 | 102800 | 2967818300 | 42450 | 42450 | 42500 | 42450 | 114 |
| 545 | 20240829 | 102700 | 2962977000 | 42450 | 42450 | 42450 | 42400 | 230 |
| 546 | 20240829 | 102600 | 2953214550 | 42450 | 42400 | 42450 | 42350 | 121 |
| 547 | 20240829 | 102500 | 2948082100 | 42400 | 42350 | 42400 | 42350 | 96 |
| 548 | 20240829 | 102400 | 2944015250 | 42350 | 42400 | 42400 | 42300 | 221 |
| 549 | 20240829 | 102300 | 2934655800 | 42450 | 42400 | 42450 | 42400 | 97 |
| 550 | 20240829 | 102200 | 2930541350 | 42350 | 42450 | 42450 | 42350 | 154 |
| 551 | 20240829 | 102100 | 2924008200 | 42450 | 42450 | 42500 | 42400 | 212 |
| 552 | 20240829 | 102000 | 2915006700 | 42500 | 42500 | 42500 | 42450 | 108 |
| 553 | 20240829 | 101900 | 2910416750 | 42450 | 42500 | 42500 | 42300 | 342 |
| 554 | 20240829 | 101800 | 2895927850 | 42500 | 42450 | 42500 | 42450 | 91 |
| 555 | 20240829 | 101700 | 2892062200 | 42450 | 42400 | 42500 | 42350 | 181 |
| 556 | 20240829 | 101600 | 2884383500 | 42450 | 42450 | 42450 | 42400 | 123 |
| 557 | 20240829 | 101500 | 2879162550 | 42450 | 42550 | 42550 | 42400 | 231 |
| 558 | 20240829 | 101400 | 2869347450 | 42550 | 42500 | 42550 | 42450 | 231 |
| 559 | 20240829 | 101300 | 2859528300 | 42500 | 42450 | 42500 | 42450 | 270 |
| 560 | 20240829 | 101200 | 2848055850 | 42450 | 42450 | 42500 | 42450 | 124 |
| 561 | 20240829 | 101100 | 2842788350 | 42450 | 42450 | 42500 | 42400 | 529 |
| 562 | 20240829 | 101000 | 2820331500 | 42500 | 42500 | 42500 | 42450 | 78 |
| 563 | 20240829 | 100900 | 2817016850 | 42500 | 42450 | 42500 | 42450 | 404 |
| 564 | 20240829 | 100800 | 2799851500 | 42450 | 42400 | 42450 | 42400 | 190 |
| 565 | 20240829 | 100700 | 2791788750 | 42450 | 42400 | 42500 | 42400 | 664 |
| 566 | 20240829 | 100600 | 2763605100 | 42400 | 42400 | 42450 | 42350 | 328 |
| 567 | 20240829 | 100500 | 2749696700 | 42350 | 42400 | 42400 | 42350 | 889 |
| 568 | 20240829 | 100400 | 2712010250 | 42400 | 42450 | 42450 | 42400 | 74 |
| 569 | 20240829 | 100300 | 2708870750 | 42500 | 42450 | 42500 | 42450 | 125 |
| 570 | 20240829 | 100200 | 2703562850 | 42400 | 42300 | 42400 | 42250 | 808 |
| 571 | 20240829 | 100100 | 2669310900 | 42300 | 42300 | 42300 | 42300 | 203 |
| 572 | 20240829 | 100000 | 2660724000 | 42250 | 42300 | 42300 | 42250 | 101 |
| 573 | 20240829 | 095900 | 2656456250 | 42250 | 42250 | 42300 | 42150 | 354 |
| 574 | 20240829 | 095800 | 2641500500 | 42150 | 42100 | 42250 | 42100 | 865 |
| 575 | 20240829 | 095700 | 2604996800 | 42150 | 42100 | 42150 | 42100 | 199 |
| 576 | 20240829 | 095600 | 2596609500 | 42100 | 42100 | 42100 | 42050 | 301 |
| 577 | 20240829 | 095500 | 2583937950 | 42100 | 42100 | 42100 | 42050 | 1106 |
| 578 | 20240829 | 095400 | 2537375900 | 42050 | 42100 | 42100 | 42050 | 194 |
| 579 | 20240829 | 095300 | 2529209150 | 42100 | 42150 | 42150 | 42050 | 1590 |
| 580 | 20240829 | 095200 | 2462269750 | 42100 | 42150 | 42150 | 42100 | 286 |
| 581 | 20240829 | 095100 | 2450227300 | 42150 | 42150 | 42150 | 42150 | 13 |
| 582 | 20240829 | 095000 | 2449679350 | 42150 | 42150 | 42150 | 42100 | 72 |
| 583 | 20240829 | 094900 | 2446646150 | 42150 | 42100 | 42150 | 42100 | 1098 |
| 584 | 20240829 | 094800 | 2400394650 | 42150 | 42150 | 42150 | 42100 | 1041 |
| 585 | 20240829 | 094700 | 2356559000 | 42150 | 42200 | 42200 | 42150 | 879 |
| 586 | 20240829 | 094600 | 2319485250 | 42200 | 42200 | 42200 | 42150 | 34 |
| 587 | 20240829 | 094500 | 2318050700 | 42200 | 42150 | 42200 | 42150 | 57 |
| 588 | 20240829 | 094400 | 2315647200 | 42150 | 42200 | 42200 | 42150 | 75 |
| 589 | 20240829 | 094300 | 2312485100 | 42150 | 42200 | 42200 | 42150 | 726 |
| 590 | 20240829 | 094200 | 2281882800 | 42200 | 42200 | 42200 | 42200 | 73 |
| 591 | 20240829 | 094100 | 2278802200 | 42200 | 42150 | 42200 | 42150 | 178 |
| 592 | 20240829 | 094000 | 2271294800 | 42150 | 42200 | 42200 | 42150 | 406 |
| 593 | 20240829 | 093900 | 2254162350 | 42150 | 42100 | 42200 | 42100 | 398 |
| 594 | 20240829 | 093800 | 2237386750 | 42100 | 42200 | 42200 | 42100 | 1814 |
| 595 | 20240829 | 093700 | 2160886550 | 42200 | 42250 | 42250 | 42200 | 379 |
| 596 | 20240829 | 093600 | 2144885350 | 42200 | 42250 | 42250 | 42200 | 95 |
| 597 | 20240829 | 093500 | 2140875350 | 42250 | 42300 | 42300 | 42250 | 560 |
| 598 | 20240829 | 093400 | 2117194950 | 42350 | 42350 | 42400 | 42300 | 251 |
| 599 | 20240829 | 093300 | 2106560650 | 42350 | 42300 | 42400 | 42300 | 466 |
| 600 | 20240829 | 093200 | 2086819800 | 42400 | 42250 | 42400 | 42200 | 3808 |
| 601 | 20240829 | 093100 | 1925699100 | 42250 | 42200 | 42250 | 42200 | 367 |
| 602 | 20240829 | 093000 | 1910209650 | 42250 | 42100 | 42250 | 42100 | 378 |
| 603 | 20240829 | 092900 | 1894254800 | 42200 | 42000 | 42200 | 42000 | 1714 |
| 604 | 20240829 | 092800 | 1822120650 | 42000 | 42100 | 42150 | 42000 | 1571 |
| 605 | 20240829 | 092700 | 1756031950 | 42150 | 42100 | 42150 | 42100 | 19 |
| 606 | 20240829 | 092600 | 1755231450 | 42100 | 42150 | 42200 | 42100 | 879 |
| 607 | 20240829 | 092500 | 1718195100 | 42150 | 42100 | 42150 | 42100 | 508 |
| 608 | 20240829 | 092400 | 1696798500 | 42100 | 42050 | 42150 | 42050 | 1459 |
| 609 | 20240829 | 092300 | 1635366250 | 42050 | 42000 | 42050 | 42000 | 1325 |
| 610 | 20240829 | 092200 | 1579691150 | 42000 | 42000 | 42000 | 41950 | 1336 |
| 611 | 20240829 | 092100 | 1523581450 | 42000 | 42000 | 42050 | 42000 | 239 |
| 612 | 20240829 | 092000 | 1513541750 | 42000 | 42100 | 42150 | 41950 | 2254 |
| 613 | 20240829 | 091900 | 1418758400 | 42100 | 42100 | 42100 | 42050 | 336 |
| 614 | 20240829 | 091800 | 1404620050 | 42050 | 42000 | 42100 | 41950 | 1008 |
| 615 | 20240829 | 091700 | 1362262550 | 42000 | 41950 | 42050 | 41900 | 1004 |
| 616 | 20240829 | 091600 | 1320135400 | 42050 | 42050 | 42050 | 41950 | 1962 |
| 617 | 20240829 | 091500 | 1237754300 | 42050 | 42050 | 42100 | 42000 | 3145 |
| 618 | 20240829 | 091400 | 1105501450 | 42100 | 42250 | 42300 | 42100 | 3177 |
| 619 | 20240829 | 091300 | 971549000 | 42250 | 42200 | 42250 | 42200 | 432 |
| 620 | 20240829 | 091200 | 953307050 | 42200 | 42150 | 42200 | 42150 | 931 |
| 621 | 20240829 | 091100 | 914034750 | 42150 | 42250 | 42250 | 42150 | 740 |
| 622 | 20240829 | 091000 | 882825850 | 42250 | 42250 | 42300 | 42150 | 2070 |
| 623 | 20240829 | 090900 | 795390850 | 42250 | 42250 | 42250 | 42200 | 549 |
| 624 | 20240829 | 090800 | 772200600 | 42300 | 42150 | 42300 | 42150 | 1031 |
| 625 | 20240829 | 090700 | 728691900 | 42200 | 42200 | 42200 | 42050 | 2908 |
| 626 | 20240829 | 090600 | 606172400 | 42250 | 42500 | 42550 | 42200 | 3438 |
| 627 | 20240829 | 090500 | 460581650 | 42500 | 42500 | 42550 | 42500 | 543 |
| 628 | 20240829 | 090400 | 437495050 | 42500 | 42650 | 42650 | 42450 | 1657 |
| 629 | 20240829 | 090300 | 367077600 | 42550 | 42650 | 42800 | 42500 | 1118 |
| 630 | 20240829 | 090200 | 319412200 | 42650 | 42350 | 42650 | 42350 | 1389 |
| 631 | 20240829 | 090100 | 260414650 | 42400 | 42550 | 42550 | 42300 | 3504 |
| 632 | 20240829 | 090000 | 111811550 | 42500 | 42650 | 42650 | 42500 | 2593 |