30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 183200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 4245 |
| 3 | 20240820 | 183100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20240820 | 183000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20240820 | 182900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20240820 | 182800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20240820 | 182700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20240820 | 182600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20240820 | 182500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20240820 | 182400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20240820 | 182300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20240820 | 182200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20240820 | 182100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20240820 | 182000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20240820 | 181900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20240820 | 181800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20240820 | 181700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20240820 | 181600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20240820 | 181500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20240820 | 181400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20240820 | 181300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20240820 | 181200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20240820 | 181100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20240820 | 181000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20240820 | 180900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20240820 | 180800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20240820 | 180700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20240820 | 180600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20240820 | 180500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20240820 | 180400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20240820 | 180300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20240820 | 180200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 4245 |
| 33 | 20240820 | 180100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20240820 | 180000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20240820 | 175900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20240820 | 175800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20240820 | 175700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20240820 | 175600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20240820 | 175500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20240820 | 175400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20240820 | 175300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20240820 | 175200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20240820 | 175100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20240820 | 175000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20240820 | 174900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20240820 | 174800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20240820 | 174700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20240820 | 174600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20240820 | 174500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20240820 | 174400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20240820 | 174300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20240820 | 174200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20240820 | 174100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20240820 | 174000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20240820 | 173900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20240820 | 173800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20240820 | 173700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20240820 | 173600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20240820 | 173500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20240820 | 173400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20240820 | 173300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20240820 | 173200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 4245 |
| 63 | 20240820 | 173100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20240820 | 173000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20240820 | 172900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20240820 | 172800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20240820 | 172700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20240820 | 172600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20240820 | 172500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20240820 | 172400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20240820 | 172300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20240820 | 172200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20240820 | 172100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20240820 | 172000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20240820 | 171900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20240820 | 171800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20240820 | 171700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20240820 | 171600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20240820 | 171500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20240820 | 171400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20240820 | 171300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20240820 | 171200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20240820 | 171100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20240820 | 171000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20240820 | 170900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20240820 | 170800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20240820 | 170700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20240820 | 170600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20240820 | 170500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20240820 | 170400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20240820 | 170300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20240820 | 170200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 4245 |
| 93 | 20240820 | 170100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20240820 | 170000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20240820 | 165900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20240820 | 165800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20240820 | 165700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20240820 | 165600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20240820 | 165500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20240820 | 165400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20240820 | 165300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20240820 | 165200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20240820 | 165100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20240820 | 165000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20240820 | 164900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20240820 | 164800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20240820 | 164700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20240820 | 164600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20240820 | 164500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20240820 | 164400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20240820 | 164300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20240820 | 164200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20240820 | 164100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20240820 | 164000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20240820 | 163900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20240820 | 163800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20240820 | 163700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20240820 | 163600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20240820 | 163500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20240820 | 163400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20240820 | 163300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20240820 | 163200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 4245 |
| 123 | 20240820 | 163100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20240820 | 163000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20240820 | 162900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20240820 | 162800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20240820 | 162700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20240820 | 162600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20240820 | 162500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20240820 | 162400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20240820 | 162300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20240820 | 162200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20240820 | 162100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20240820 | 162000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20240820 | 161900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20240820 | 161800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20240820 | 161700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20240820 | 161600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20240820 | 161500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20240820 | 161400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20240820 | 161300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20240820 | 161200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20240820 | 161100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20240820 | 161000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20240820 | 160900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20240820 | 160800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20240820 | 160700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20240820 | 160600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20240820 | 160500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20240820 | 160400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20240820 | 160300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20240820 | 160200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 4245 |
| 153 | 20240820 | 160100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20240820 | 160000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20240820 | 155900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20240820 | 155800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20240820 | 155700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20240820 | 155600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20240820 | 155500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20240820 | 155400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20240820 | 155300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20240820 | 155200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20240820 | 155100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20240820 | 155000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20240820 | 154900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20240820 | 154800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20240820 | 154700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20240820 | 154600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20240820 | 154500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20240820 | 154400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20240820 | 154300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20240820 | 154200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20240820 | 154100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20240820 | 154000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20240820 | 153900 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20240820 | 153800 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20240820 | 153700 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20240820 | 153600 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20240820 | 153500 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20240820 | 153400 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20240820 | 153300 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20240820 | 153200 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 4245 |
| 183 | 20240820 | 153100 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20240820 | 153000 | 3291895050 | 30100 | 30100 | 30100 | 30100 | 4245 |
| 185 | 20240820 | 152900 | 3164120550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20240820 | 152800 | 3164120550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20240820 | 152700 | 3164120550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20240820 | 152600 | 3164120550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20240820 | 152500 | 3164120550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20240820 | 152400 | 3164120550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20240820 | 152300 | 3164120550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20240820 | 152200 | 3164120550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20240820 | 152100 | 3164120550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20240820 | 152000 | 3164120550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20240820 | 151900 | 3164120550 | 30150 | 30150 | 30150 | 30100 | 3330 |
| 196 | 20240820 | 151800 | 3063721350 | 30100 | 30100 | 30150 | 30100 | 29 |
| 197 | 20240820 | 151700 | 3062848200 | 30150 | 30150 | 30150 | 30150 | 181 |
| 198 | 20240820 | 151600 | 3057391050 | 30100 | 30100 | 30100 | 30050 | 491 |
| 199 | 20240820 | 151500 | 3042612000 | 30150 | 30150 | 30200 | 30150 | 1870 |
| 200 | 20240820 | 151400 | 2986226150 | 30150 | 30150 | 30150 | 30100 | 205 |
| 201 | 20240820 | 151300 | 2980049100 | 30150 | 30150 | 30150 | 30100 | 144 |
| 202 | 20240820 | 151200 | 2975707550 | 30150 | 30150 | 30150 | 30100 | 305 |
| 203 | 20240820 | 151100 | 2966516450 | 30150 | 30150 | 30150 | 30150 | 161 |
| 204 | 20240820 | 151000 | 2961662300 | 30150 | 30150 | 30150 | 30100 | 339 |
| 205 | 20240820 | 150900 | 2951441800 | 30150 | 30150 | 30150 | 30100 | 240 |
| 206 | 20240820 | 150800 | 2944206900 | 30150 | 30150 | 30150 | 30100 | 238 |
| 207 | 20240820 | 150700 | 2937035350 | 30150 | 30150 | 30150 | 30100 | 250 |
| 208 | 20240820 | 150600 | 2929505500 | 30150 | 30150 | 30150 | 30100 | 434 |
| 209 | 20240820 | 150500 | 2916428600 | 30150 | 30150 | 30150 | 30100 | 338 |
| 210 | 20240820 | 150400 | 2906244550 | 30150 | 30150 | 30150 | 30100 | 163 |
| 211 | 20240820 | 150300 | 2901330500 | 30150 | 30150 | 30150 | 30150 | 102 |
| 212 | 20240820 | 150200 | 2898255200 | 30150 | 30100 | 30150 | 30050 | 154 |
| 213 | 20240820 | 150100 | 2893617200 | 30100 | 30100 | 30150 | 30100 | 359 |
| 214 | 20240820 | 150000 | 2882808050 | 30100 | 30100 | 30100 | 30100 | 103 |
| 215 | 20240820 | 145900 | 2879707750 | 30100 | 30050 | 30100 | 30050 | 220 |
| 216 | 20240820 | 145800 | 2873086400 | 30050 | 30100 | 30150 | 30050 | 258 |
| 217 | 20240820 | 145700 | 2865315250 | 30100 | 30100 | 30100 | 30100 | 333 |
| 218 | 20240820 | 145600 | 2855291950 | 30050 | 30100 | 30100 | 30050 | 216 |
| 219 | 20240820 | 145500 | 2848795750 | 30100 | 30100 | 30100 | 30100 | 108 |
| 220 | 20240820 | 145400 | 2845544950 | 30100 | 30100 | 30100 | 30050 | 121 |
| 221 | 20240820 | 145300 | 2841906550 | 30100 | 30100 | 30100 | 30100 | 153 |
| 222 | 20240820 | 145200 | 2837301250 | 30100 | 30100 | 30100 | 30100 | 109 |
| 223 | 20240820 | 145100 | 2834020350 | 30050 | 30150 | 30150 | 30050 | 2408 |
| 224 | 20240820 | 145000 | 2761537550 | 30100 | 30100 | 30150 | 30100 | 455 |
| 225 | 20240820 | 144900 | 2747829600 | 30150 | 30100 | 30150 | 30100 | 430 |
| 226 | 20240820 | 144800 | 2734880650 | 30050 | 30100 | 30100 | 30050 | 184 |
| 227 | 20240820 | 144700 | 2729345600 | 30100 | 30100 | 30100 | 30050 | 1196 |
| 228 | 20240820 | 144600 | 2693347950 | 30100 | 30100 | 30100 | 30050 | 355 |
| 229 | 20240820 | 144500 | 2682669200 | 30100 | 30100 | 30100 | 30050 | 259 |
| 230 | 20240820 | 144400 | 2674878650 | 30100 | 30050 | 30100 | 30050 | 98 |
| 231 | 20240820 | 144300 | 2671931450 | 30100 | 30050 | 30100 | 30050 | 1311 |
| 232 | 20240820 | 144200 | 2632532750 | 30000 | 30050 | 30050 | 30000 | 201 |
| 233 | 20240820 | 144100 | 2626495150 | 30050 | 30000 | 30050 | 30000 | 48 |
| 234 | 20240820 | 144000 | 2625052900 | 30050 | 30000 | 30050 | 30000 | 195 |
| 235 | 20240820 | 143900 | 2619197150 | 30050 | 30000 | 30050 | 30000 | 314 |
| 236 | 20240820 | 143800 | 2609774900 | 30050 | 30100 | 30100 | 30000 | 3515 |
| 237 | 20240820 | 143700 | 2504154250 | 30050 | 30100 | 30100 | 30050 | 265 |
| 238 | 20240820 | 143600 | 2496182850 | 30050 | 30100 | 30100 | 30050 | 64 |
| 239 | 20240820 | 143500 | 2494256550 | 30100 | 30100 | 30100 | 30050 | 128 |
| 240 | 20240820 | 143400 | 2490403850 | 30050 | 30100 | 30100 | 30050 | 157 |
| 241 | 20240820 | 143300 | 2485683500 | 30100 | 30100 | 30100 | 30100 | 63 |
| 242 | 20240820 | 143200 | 2483787200 | 30100 | 30100 | 30100 | 30100 | 63 |
| 243 | 20240820 | 143100 | 2481890900 | 30050 | 30050 | 30050 | 30050 | 2 |
| 244 | 20240820 | 143000 | 2481830800 | 30100 | 30100 | 30100 | 30100 | 62 |
| 245 | 20240820 | 142900 | 2479964600 | 30100 | 30050 | 30100 | 30050 | 75 |
| 246 | 20240820 | 142800 | 2477707700 | 30050 | 30050 | 30050 | 30000 | 2632 |
| 247 | 20240820 | 142700 | 2398620300 | 30100 | 30100 | 30100 | 30100 | 62 |
| 248 | 20240820 | 142600 | 2396754100 | 30050 | 30100 | 30100 | 30050 | 138 |
| 249 | 20240820 | 142500 | 2392600400 | 30100 | 30100 | 30100 | 30100 | 280 |
| 250 | 20240820 | 142400 | 2384172400 | 30050 | 30050 | 30050 | 30050 | 226 |
| 251 | 20240820 | 142300 | 2377381100 | 30050 | 30050 | 30050 | 30050 | 600 |
| 252 | 20240820 | 142200 | 2359351100 | 30050 | 30050 | 30050 | 30050 | 62 |
| 253 | 20240820 | 142100 | 2357488000 | 30050 | 30050 | 30050 | 30050 | 650 |
| 254 | 20240820 | 142000 | 2337955500 | 30050 | 30050 | 30050 | 30050 | 819 |
| 255 | 20240820 | 141900 | 2313344550 | 30050 | 30050 | 30050 | 30050 | 225 |
| 256 | 20240820 | 141800 | 2306583300 | 30000 | 30000 | 30000 | 30000 | 37 |
| 257 | 20240820 | 141700 | 2305473300 | 30050 | 30000 | 30050 | 30000 | 64 |
| 258 | 20240820 | 141600 | 2303550150 | 30050 | 30050 | 30050 | 30050 | 62 |
| 259 | 20240820 | 141500 | 2301687050 | 30000 | 30000 | 30000 | 30000 | 45 |
| 260 | 20240820 | 141400 | 2300337050 | 30050 | 30050 | 30050 | 30050 | 117 |
| 261 | 20240820 | 141300 | 2296821200 | 30100 | 30050 | 30100 | 30050 | 93 |
| 262 | 20240820 | 141200 | 2294023450 | 30050 | 30050 | 30050 | 30050 | 164 |
| 263 | 20240820 | 141100 | 2289095250 | 29950 | 29950 | 29950 | 29950 | 0 |
| 264 | 20240820 | 141000 | 2289095250 | 29950 | 30050 | 30050 | 29950 | 73 |
| 265 | 20240820 | 140900 | 2286902600 | 30050 | 30050 | 30050 | 30050 | 63 |
| 266 | 20240820 | 140800 | 2285009450 | 29950 | 29950 | 29950 | 29950 | 1 |
| 267 | 20240820 | 140700 | 2284979500 | 30050 | 30050 | 30050 | 30050 | 62 |
| 268 | 20240820 | 140600 | 2283116400 | 30050 | 29900 | 30050 | 29900 | 64 |
| 269 | 20240820 | 140500 | 2281193350 | 29950 | 29950 | 29950 | 29950 | 173 |
| 270 | 20240820 | 140400 | 2276012000 | 30050 | 30050 | 30050 | 29950 | 143 |
| 271 | 20240820 | 140300 | 2271722850 | 30050 | 30050 | 30050 | 30050 | 63 |
| 272 | 20240820 | 140200 | 2269829700 | 29950 | 30050 | 30050 | 29950 | 103 |
| 273 | 20240820 | 140100 | 2266734850 | 30050 | 30050 | 30050 | 30050 | 63 |
| 274 | 20240820 | 140000 | 2264841700 | 30050 | 30000 | 30050 | 30000 | 952 |
| 275 | 20240820 | 135900 | 2236244700 | 30000 | 30050 | 30050 | 30000 | 65 |
| 276 | 20240820 | 135800 | 2234291600 | 30000 | 30000 | 30000 | 30000 | 1202 |
| 277 | 20240820 | 135700 | 2198231600 | 30000 | 30000 | 30000 | 30000 | 63 |
| 278 | 20240820 | 135600 | 2196341600 | 29950 | 30000 | 30000 | 29950 | 222 |
| 279 | 20240820 | 135500 | 2189689600 | 29900 | 29900 | 29900 | 29900 | 1 |
| 280 | 20240820 | 135400 | 2189659700 | 30000 | 30000 | 30000 | 30000 | 63 |
| 281 | 20240820 | 135300 | 2187769700 | 29900 | 30000 | 30000 | 29900 | 65 |
| 282 | 20240820 | 135200 | 2185819900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 283 | 20240820 | 135100 | 2185819900 | 30000 | 30000 | 30000 | 30000 | 63 |
| 284 | 20240820 | 135000 | 2183929900 | 29900 | 30000 | 30000 | 29900 | 77 |
| 285 | 20240820 | 134900 | 2181621400 | 29900 | 29950 | 29950 | 29900 | 78 |
| 286 | 20240820 | 134800 | 2179285350 | 30000 | 30000 | 30000 | 30000 | 157 |
| 287 | 20240820 | 134700 | 2174575350 | 30000 | 29900 | 30000 | 29900 | 460 |
| 288 | 20240820 | 134600 | 2160795800 | 29850 | 29950 | 29950 | 29850 | 141 |
| 289 | 20240820 | 134500 | 2156577850 | 29900 | 29900 | 29900 | 29900 | 48 |
| 290 | 20240820 | 134400 | 2155142650 | 29900 | 29900 | 29900 | 29900 | 62 |
| 291 | 20240820 | 134300 | 2153288850 | 29800 | 29950 | 29950 | 29800 | 230 |
| 292 | 20240820 | 134200 | 2146420350 | 29950 | 29950 | 29950 | 29950 | 1 |
| 293 | 20240820 | 134100 | 2146390400 | 29950 | 29950 | 29950 | 29950 | 62 |
| 294 | 20240820 | 134000 | 2144533500 | 29850 | 29850 | 29950 | 29850 | 127 |
| 295 | 20240820 | 133900 | 2140736250 | 29900 | 29900 | 29900 | 29900 | 205 |
| 296 | 20240820 | 133800 | 2134606750 | 29950 | 29900 | 29950 | 29900 | 73 |
| 297 | 20240820 | 133700 | 2132420900 | 29900 | 29900 | 29900 | 29900 | 64 |
| 298 | 20240820 | 133600 | 2130507300 | 29900 | 29900 | 29900 | 29900 | 5 |
| 299 | 20240820 | 133500 | 2130357800 | 29900 | 29800 | 29900 | 29800 | 179 |
| 300 | 20240820 | 133400 | 2125016800 | 29900 | 29900 | 29900 | 29900 | 64 |
| 301 | 20240820 | 133300 | 2123103200 | 29800 | 29900 | 29900 | 29800 | 72 |
| 302 | 20240820 | 133200 | 2120951400 | 29900 | 29900 | 29900 | 29900 | 10 |
| 303 | 20240820 | 133100 | 2120652400 | 29900 | 29900 | 29900 | 29900 | 82 |
| 304 | 20240820 | 133000 | 2118200600 | 29800 | 29800 | 29900 | 29800 | 66 |
| 305 | 20240820 | 132900 | 2116227600 | 29800 | 29800 | 29800 | 29800 | 964 |
| 306 | 20240820 | 132800 | 2087500400 | 29900 | 29900 | 29900 | 29900 | 63 |
| 307 | 20240820 | 132700 | 2085616700 | 29800 | 29900 | 29900 | 29800 | 1497 |
| 308 | 20240820 | 132600 | 2040991000 | 29900 | 29900 | 29900 | 29900 | 3 |
| 309 | 20240820 | 132500 | 2040901300 | 29900 | 29900 | 29900 | 29850 | 246 |
| 310 | 20240820 | 132400 | 2033555000 | 29900 | 29850 | 29900 | 29800 | 4565 |
| 311 | 20240820 | 132300 | 1897466150 | 29850 | 29850 | 29850 | 29850 | 1 |
| 312 | 20240820 | 132200 | 1897436300 | 29850 | 29850 | 29850 | 29850 | 73 |
| 313 | 20240820 | 132100 | 1895257250 | 29800 | 29800 | 29800 | 29800 | 785 |
| 314 | 20240820 | 132000 | 1871864250 | 29800 | 29850 | 29850 | 29800 | 613 |
| 315 | 20240820 | 131900 | 1853576250 | 29850 | 29850 | 29850 | 29850 | 70 |
| 316 | 20240820 | 131800 | 1851486750 | 29900 | 29900 | 29900 | 29900 | 1 |
| 317 | 20240820 | 131700 | 1851456850 | 29900 | 29900 | 29900 | 29900 | 5 |
| 318 | 20240820 | 131600 | 1851307350 | 29850 | 29900 | 29900 | 29850 | 82 |
| 319 | 20240820 | 131500 | 1848859600 | 29850 | 29850 | 29850 | 29850 | 8 |
| 320 | 20240820 | 131400 | 1848620800 | 29850 | 29850 | 29900 | 29850 | 1156 |
| 321 | 20240820 | 131300 | 1814114150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 322 | 20240820 | 131200 | 1814114150 | 29900 | 29900 | 29900 | 29900 | 68 |
| 323 | 20240820 | 131100 | 1812080950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 324 | 20240820 | 131000 | 1812080950 | 29900 | 29850 | 29900 | 29850 | 6 |
| 325 | 20240820 | 130900 | 1811901800 | 29900 | 29900 | 29900 | 29900 | 1 |
| 326 | 20240820 | 130800 | 1811871900 | 29900 | 29900 | 29900 | 29900 | 4 |
| 327 | 20240820 | 130700 | 1811752300 | 29900 | 29900 | 29900 | 29850 | 24 |
| 328 | 20240820 | 130600 | 1811035700 | 29900 | 29900 | 29900 | 29900 | 3 |
| 329 | 20240820 | 130500 | 1810946000 | 29900 | 29900 | 29900 | 29900 | 5 |
| 330 | 20240820 | 130400 | 1810796500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 331 | 20240820 | 130300 | 1810796500 | 29900 | 29900 | 29900 | 29850 | 28 |
| 332 | 20240820 | 130200 | 1809960100 | 29900 | 29900 | 29900 | 29900 | 501 |
| 333 | 20240820 | 130100 | 1794980200 | 29900 | 29900 | 29900 | 29900 | 1 |
| 334 | 20240820 | 130000 | 1794950300 | 29900 | 29900 | 29900 | 29900 | 5 |
| 335 | 20240820 | 125900 | 1794800800 | 29850 | 29850 | 29850 | 29850 | 50 |
| 336 | 20240820 | 125800 | 1793308300 | 29850 | 29900 | 29900 | 29850 | 15 |
| 337 | 20240820 | 125700 | 1792860050 | 29900 | 29900 | 29900 | 29900 | 4 |
| 338 | 20240820 | 125600 | 1792740450 | 29900 | 29900 | 29900 | 29800 | 2747 |
| 339 | 20240820 | 125500 | 1710718100 | 29950 | 29950 | 29950 | 29950 | 14 |
| 340 | 20240820 | 125400 | 1710298800 | 29950 | 29950 | 29950 | 29950 | 1 |
| 341 | 20240820 | 125300 | 1710268850 | 29950 | 29950 | 29950 | 29950 | 4 |
| 342 | 20240820 | 125200 | 1710149050 | 29900 | 29900 | 29900 | 29900 | 70 |
| 343 | 20240820 | 125100 | 1708056050 | 29950 | 29950 | 29950 | 29950 | 396 |
| 344 | 20240820 | 125000 | 1696195850 | 29900 | 29950 | 29950 | 29900 | 24 |
| 345 | 20240820 | 124900 | 1695477250 | 29950 | 29950 | 29950 | 29950 | 52 |
| 346 | 20240820 | 124800 | 1693919850 | 29950 | 29950 | 29950 | 29950 | 426 |
| 347 | 20240820 | 124700 | 1681161150 | 30000 | 30000 | 30000 | 30000 | 4 |
| 348 | 20240820 | 124600 | 1681041150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 349 | 20240820 | 124500 | 1681041150 | 30000 | 29900 | 30000 | 29900 | 5 |
| 350 | 20240820 | 124400 | 1680891250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 351 | 20240820 | 124300 | 1680891250 | 30000 | 29950 | 30000 | 29950 | 89 |
| 352 | 20240820 | 124200 | 1678225500 | 29900 | 30000 | 30000 | 29900 | 4 |
| 353 | 20240820 | 124100 | 1678105600 | 30000 | 29950 | 30000 | 29950 | 325 |
| 354 | 20240820 | 124000 | 1668371650 | 30000 | 29950 | 30000 | 29950 | 13 |
| 355 | 20240820 | 123900 | 1667981700 | 30000 | 30000 | 30000 | 30000 | 4 |
| 356 | 20240820 | 123800 | 1667861700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 357 | 20240820 | 123700 | 1667861700 | 30000 | 30000 | 30000 | 30000 | 4 |
| 358 | 20240820 | 123600 | 1667741700 | 29950 | 29950 | 29950 | 29950 | 80 |
| 359 | 20240820 | 123500 | 1665345700 | 30000 | 30000 | 30000 | 30000 | 4 |
| 360 | 20240820 | 123400 | 1665225700 | 30000 | 30000 | 30000 | 30000 | 3 |
| 361 | 20240820 | 123300 | 1665135700 | 30000 | 30000 | 30000 | 30000 | 4 |
| 362 | 20240820 | 123200 | 1665015700 | 30000 | 29950 | 30000 | 29950 | 566 |
| 363 | 20240820 | 123100 | 1648047500 | 29950 | 29950 | 29950 | 29950 | 5 |
| 364 | 20240820 | 123000 | 1647897750 | 30000 | 30000 | 30000 | 30000 | 0 |
| 365 | 20240820 | 122900 | 1647897750 | 30000 | 30000 | 30000 | 30000 | 4 |
| 366 | 20240820 | 122800 | 1647777750 | 30000 | 29900 | 30000 | 29900 | 20 |
| 367 | 20240820 | 122700 | 1647178750 | 29950 | 30000 | 30000 | 29950 | 68 |
| 368 | 20240820 | 122600 | 1645141950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 369 | 20240820 | 122500 | 1645141950 | 30000 | 29950 | 30000 | 29950 | 76 |
| 370 | 20240820 | 122400 | 1642865550 | 30000 | 30000 | 30000 | 30000 | 363 |
| 371 | 20240820 | 122300 | 1631975550 | 30000 | 29950 | 30000 | 29950 | 10 |
| 372 | 20240820 | 122200 | 1631675850 | 29950 | 29900 | 30000 | 29900 | 1268 |
| 373 | 20240820 | 122100 | 1593755000 | 29900 | 29950 | 29950 | 29900 | 2839 |
| 374 | 20240820 | 122000 | 1508785150 | 29950 | 30000 | 30000 | 29950 | 13 |
| 375 | 20240820 | 121900 | 1508395650 | 30000 | 30000 | 30000 | 30000 | 34 |
| 376 | 20240820 | 121800 | 1507375650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 377 | 20240820 | 121700 | 1507375650 | 30000 | 30000 | 30000 | 29950 | 105 |
| 378 | 20240820 | 121600 | 1504225700 | 30000 | 30000 | 30000 | 30000 | 7 |
| 379 | 20240820 | 121500 | 1504015700 | 30000 | 30000 | 30000 | 29950 | 45 |
| 380 | 20240820 | 121400 | 1502665750 | 30000 | 30000 | 30000 | 30000 | 0 |
| 381 | 20240820 | 121300 | 1502665750 | 30000 | 30000 | 30000 | 30000 | 39 |
| 382 | 20240820 | 121200 | 1501495750 | 30000 | 30000 | 30000 | 30000 | 10 |
| 383 | 20240820 | 121100 | 1501195750 | 30000 | 30000 | 30000 | 30000 | 168 |
| 384 | 20240820 | 121000 | 1496155750 | 30000 | 29900 | 30000 | 29900 | 1800 |
| 385 | 20240820 | 120900 | 1442325700 | 29850 | 29900 | 29900 | 29850 | 137 |
| 386 | 20240820 | 120800 | 1438231000 | 29900 | 29900 | 29900 | 29900 | 3 |
| 387 | 20240820 | 120700 | 1438141300 | 29850 | 29900 | 29900 | 29850 | 35 |
| 388 | 20240820 | 120600 | 1437096300 | 29900 | 29900 | 29900 | 29900 | 10 |
| 389 | 20240820 | 120500 | 1436797300 | 29850 | 29900 | 29900 | 29850 | 26 |
| 390 | 20240820 | 120400 | 1436020900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 391 | 20240820 | 120300 | 1436020900 | 29900 | 29900 | 29900 | 29900 | 7 |
| 392 | 20240820 | 120200 | 1435811600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 393 | 20240820 | 120100 | 1435811600 | 29850 | 29900 | 29900 | 29850 | 973 |
| 394 | 20240820 | 120000 | 1406719250 | 29900 | 29900 | 29900 | 29900 | 11 |
| 395 | 20240820 | 115900 | 1406390350 | 29900 | 29950 | 29950 | 29900 | 7 |
| 396 | 20240820 | 115800 | 1406180850 | 29900 | 29900 | 29900 | 29900 | 268 |
| 397 | 20240820 | 115700 | 1398167650 | 29900 | 29950 | 29950 | 29900 | 31 |
| 398 | 20240820 | 115600 | 1397239900 | 29950 | 29950 | 29950 | 29950 | 180 |
| 399 | 20240820 | 115500 | 1391848900 | 29950 | 29900 | 29950 | 29900 | 10 |
| 400 | 20240820 | 115400 | 1391549450 | 29950 | 29950 | 29950 | 29950 | 1 |
| 401 | 20240820 | 115300 | 1391519500 | 29950 | 29950 | 29950 | 29950 | 4 |
| 402 | 20240820 | 115200 | 1391399700 | 29900 | 29950 | 29950 | 29900 | 22 |
| 403 | 20240820 | 115100 | 1390740900 | 29950 | 29900 | 29950 | 29900 | 23 |
| 404 | 20240820 | 115000 | 1390053000 | 29950 | 29950 | 29950 | 29950 | 15 |
| 405 | 20240820 | 114900 | 1389603750 | 29950 | 29950 | 29950 | 29950 | 4 |
| 406 | 20240820 | 114800 | 1389483950 | 29950 | 29950 | 29950 | 29950 | 21 |
| 407 | 20240820 | 114700 | 1388855000 | 29950 | 29950 | 29950 | 29950 | 4 |
| 408 | 20240820 | 114600 | 1388735200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 409 | 20240820 | 114500 | 1388735200 | 29900 | 29900 | 29950 | 29900 | 6 |
| 410 | 20240820 | 114400 | 1388555600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 411 | 20240820 | 114300 | 1388555600 | 29900 | 29900 | 29950 | 29900 | 747 |
| 412 | 20240820 | 114200 | 1366220100 | 29900 | 29950 | 29950 | 29900 | 161 |
| 413 | 20240820 | 114100 | 1361398300 | 30000 | 30000 | 30000 | 30000 | 4 |
| 414 | 20240820 | 114000 | 1361278300 | 29950 | 30000 | 30000 | 29950 | 440 |
| 415 | 20240820 | 113900 | 1348099300 | 30000 | 30000 | 30000 | 30000 | 24 |
| 416 | 20240820 | 113800 | 1347379300 | 30000 | 30000 | 30000 | 30000 | 22 |
| 417 | 20240820 | 113700 | 1346719300 | 30000 | 30000 | 30000 | 30000 | 15 |
| 418 | 20240820 | 113600 | 1346269300 | 29950 | 30000 | 30000 | 29950 | 82 |
| 419 | 20240820 | 113500 | 1343813300 | 30000 | 30000 | 30000 | 30000 | 34 |
| 420 | 20240820 | 113400 | 1342793300 | 30000 | 30000 | 30000 | 30000 | 10 |
| 421 | 20240820 | 113300 | 1342493300 | 30000 | 30000 | 30000 | 30000 | 34 |
| 422 | 20240820 | 113200 | 1341473300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 423 | 20240820 | 113100 | 1341473300 | 29950 | 30000 | 30000 | 29950 | 54 |
| 424 | 20240820 | 113000 | 1339855800 | 29950 | 29950 | 29950 | 29950 | 1 |
| 425 | 20240820 | 112900 | 1339825850 | 30000 | 30000 | 30000 | 30000 | 4 |
| 426 | 20240820 | 112800 | 1339705850 | 30000 | 29950 | 30000 | 29950 | 1459 |
| 427 | 20240820 | 112700 | 1296007050 | 30000 | 30000 | 30000 | 30000 | 6 |
| 428 | 20240820 | 112600 | 1295827050 | 30000 | 30000 | 30000 | 30000 | 3 |
| 429 | 20240820 | 112500 | 1295737050 | 30000 | 30000 | 30000 | 30000 | 4 |
| 430 | 20240820 | 112400 | 1295617050 | 29950 | 29950 | 29950 | 29950 | 60 |
| 431 | 20240820 | 112300 | 1293820050 | 30000 | 30000 | 30000 | 30000 | 4 |
| 432 | 20240820 | 112200 | 1293700050 | 29950 | 29950 | 29950 | 29950 | 50 |
| 433 | 20240820 | 112100 | 1292202550 | 29950 | 30000 | 30000 | 29950 | 10 |
| 434 | 20240820 | 112000 | 1291902850 | 30000 | 30050 | 30050 | 30000 | 509 |
| 435 | 20240820 | 111900 | 1276622800 | 30100 | 30100 | 30100 | 30100 | 6 |
| 436 | 20240820 | 111800 | 1276442200 | 30050 | 30050 | 30050 | 30050 | 5 |
| 437 | 20240820 | 111700 | 1276291950 | 30100 | 30100 | 30100 | 30100 | 95 |
| 438 | 20240820 | 111600 | 1273432450 | 30100 | 30100 | 30100 | 30100 | 539 |
| 439 | 20240820 | 111500 | 1257208550 | 30100 | 30100 | 30100 | 30100 | 4 |
| 440 | 20240820 | 111400 | 1257088150 | 30100 | 30100 | 30100 | 30050 | 164 |
| 441 | 20240820 | 111300 | 1252151850 | 30050 | 30050 | 30050 | 30050 | 3 |
| 442 | 20240820 | 111200 | 1252061700 | 30100 | 30050 | 30100 | 30050 | 97 |
| 443 | 20240820 | 111100 | 1249142150 | 30050 | 29950 | 30050 | 29950 | 3437 |
| 444 | 20240820 | 111000 | 1146095300 | 29950 | 29950 | 29950 | 29950 | 5 |
| 445 | 20240820 | 110900 | 1145945550 | 29950 | 29950 | 29950 | 29950 | 4 |
| 446 | 20240820 | 110800 | 1145825750 | 29900 | 29900 | 29900 | 29900 | 58 |
| 447 | 20240820 | 110700 | 1144091550 | 29900 | 29950 | 29950 | 29900 | 116 |
| 448 | 20240820 | 110600 | 1140622900 | 29950 | 29950 | 29950 | 29950 | 5 |
| 449 | 20240820 | 110500 | 1140473150 | 29950 | 29950 | 29950 | 29950 | 5 |
| 450 | 20240820 | 110400 | 1140323400 | 29900 | 29900 | 29900 | 29900 | 2 |
| 451 | 20240820 | 110300 | 1140263600 | 29900 | 29950 | 29950 | 29900 | 115 |
| 452 | 20240820 | 110200 | 1136824350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 453 | 20240820 | 110100 | 1136824350 | 29950 | 29950 | 29950 | 29950 | 5 |
| 454 | 20240820 | 110000 | 1136674600 | 29950 | 29950 | 29950 | 29950 | 101 |
| 455 | 20240820 | 105900 | 1133649650 | 29900 | 29950 | 29950 | 29900 | 8 |
| 456 | 20240820 | 105800 | 1133410100 | 29900 | 29900 | 29900 | 29900 | 1 |
| 457 | 20240820 | 105700 | 1133380200 | 29950 | 29950 | 29950 | 29900 | 140 |
| 458 | 20240820 | 105600 | 1129187250 | 29900 | 29900 | 29900 | 29900 | 26 |
| 459 | 20240820 | 105500 | 1128409850 | 29900 | 29950 | 29950 | 29900 | 5 |
| 460 | 20240820 | 105400 | 1128260150 | 29900 | 29900 | 29950 | 29900 | 241 |
| 461 | 20240820 | 105300 | 1121054200 | 29900 | 30000 | 30000 | 29900 | 159 |
| 462 | 20240820 | 105200 | 1116292000 | 29950 | 29900 | 29950 | 29900 | 136 |
| 463 | 20240820 | 105100 | 1112221450 | 29900 | 29950 | 29950 | 29900 | 55 |
| 464 | 20240820 | 105000 | 1110574250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 465 | 20240820 | 104900 | 1110574250 | 29900 | 29950 | 29950 | 29900 | 105 |
| 466 | 20240820 | 104800 | 1107434550 | 29950 | 29950 | 29950 | 29950 | 12 |
| 467 | 20240820 | 104700 | 1107075150 | 29900 | 29950 | 29950 | 29900 | 7 |
| 468 | 20240820 | 104600 | 1106865550 | 29950 | 29950 | 29950 | 29950 | 210 |
| 469 | 20240820 | 104500 | 1100576050 | 29900 | 30000 | 30000 | 29900 | 1206 |
| 470 | 20240820 | 104400 | 1064456200 | 29950 | 29950 | 29950 | 29950 | 87 |
| 471 | 20240820 | 104300 | 1061850550 | 30000 | 30000 | 30000 | 30000 | 4 |
| 472 | 20240820 | 104200 | 1061730550 | 29950 | 29950 | 30000 | 29950 | 36 |
| 473 | 20240820 | 104100 | 1060652100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 474 | 20240820 | 104000 | 1060652100 | 30000 | 29950 | 30000 | 29950 | 17 |
| 475 | 20240820 | 103900 | 1060142650 | 30000 | 29950 | 30000 | 29950 | 26 |
| 476 | 20240820 | 103800 | 1059362700 | 30000 | 29950 | 30000 | 29950 | 5 |
| 477 | 20240820 | 103700 | 1059212750 | 29950 | 29950 | 29950 | 29950 | 51 |
| 478 | 20240820 | 103600 | 1057685300 | 30000 | 29950 | 30000 | 29900 | 312 |
| 479 | 20240820 | 103500 | 1048340750 | 29950 | 29950 | 29950 | 29950 | 21 |
| 480 | 20240820 | 103400 | 1047711800 | 30000 | 29950 | 30000 | 29950 | 21 |
| 481 | 20240820 | 103300 | 1047082600 | 29950 | 29950 | 29950 | 29950 | 229 |
| 482 | 20240820 | 103200 | 1040224050 | 30000 | 29900 | 30000 | 29900 | 5 |
| 483 | 20240820 | 103100 | 1040074150 | 30000 | 30000 | 30000 | 30000 | 2 |
| 484 | 20240820 | 103000 | 1040014150 | 30000 | 29950 | 30000 | 29950 | 31 |
| 485 | 20240820 | 102900 | 1039085500 | 29950 | 29950 | 29950 | 29950 | 2594 |
| 486 | 20240820 | 102800 | 961395200 | 30000 | 29900 | 30000 | 29900 | 5633 |
| 487 | 20240820 | 102700 | 792909900 | 29850 | 29850 | 29850 | 29850 | 1 |
| 488 | 20240820 | 102600 | 792880050 | 29900 | 29850 | 29900 | 29850 | 695 |
| 489 | 20240820 | 102500 | 772134100 | 29850 | 29850 | 29850 | 29850 | 228 |
| 490 | 20240820 | 102400 | 765328300 | 29900 | 29850 | 29900 | 29850 | 715 |
| 491 | 20240820 | 102300 | 743985350 | 29850 | 29850 | 29850 | 29850 | 18 |
| 492 | 20240820 | 102200 | 743448050 | 29900 | 29850 | 29900 | 29850 | 9 |
| 493 | 20240820 | 102100 | 743179200 | 29850 | 29850 | 29850 | 29850 | 1 |
| 494 | 20240820 | 102000 | 743149350 | 29900 | 29900 | 29900 | 29900 | 4 |
| 495 | 20240820 | 101900 | 743029750 | 29850 | 29850 | 29850 | 29850 | 2 |
| 496 | 20240820 | 101800 | 742970050 | 29900 | 29850 | 29900 | 29850 | 314 |
| 497 | 20240820 | 101700 | 733596450 | 29850 | 29850 | 29900 | 29850 | 275 |
| 498 | 20240820 | 101600 | 725387650 | 29900 | 29900 | 29900 | 29850 | 211 |
| 499 | 20240820 | 101500 | 719088850 | 29850 | 29850 | 29900 | 29850 | 116 |
| 500 | 20240820 | 101400 | 715625500 | 29900 | 29900 | 29900 | 29900 | 9 |
| 501 | 20240820 | 101300 | 715356400 | 29900 | 29850 | 29900 | 29850 | 13 |
| 502 | 20240820 | 101200 | 714968250 | 29900 | 29850 | 29900 | 29850 | 5 |
| 503 | 20240820 | 101100 | 714818800 | 29850 | 29850 | 29850 | 29850 | 65 |
| 504 | 20240820 | 101000 | 712878550 | 29900 | 29850 | 29900 | 29850 | 15 |
| 505 | 20240820 | 100900 | 712430100 | 29850 | 29850 | 29850 | 29850 | 41 |
| 506 | 20240820 | 100800 | 711206250 | 29850 | 29900 | 29900 | 29850 | 377 |
| 507 | 20240820 | 100700 | 699952550 | 29900 | 29900 | 29900 | 29900 | 4 |
| 508 | 20240820 | 100600 | 699832950 | 29900 | 29950 | 30000 | 29900 | 991 |
| 509 | 20240820 | 100500 | 670173300 | 29950 | 30000 | 30000 | 29950 | 46 |
| 510 | 20240820 | 100400 | 668795550 | 30000 | 29950 | 30000 | 29950 | 5 |
| 511 | 20240820 | 100300 | 668645600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 512 | 20240820 | 100200 | 668645600 | 30000 | 29950 | 30000 | 29950 | 10 |
| 513 | 20240820 | 100100 | 668345650 | 30000 | 29950 | 30000 | 29950 | 21 |
| 514 | 20240820 | 100000 | 667716650 | 30000 | 30000 | 30000 | 29950 | 11 |
| 515 | 20240820 | 095900 | 667386950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 516 | 20240820 | 095800 | 667386950 | 30000 | 29950 | 30000 | 29950 | 5 |
| 517 | 20240820 | 095700 | 667237000 | 30000 | 30000 | 30000 | 30000 | 1 |
| 518 | 20240820 | 095600 | 667207000 | 30000 | 30000 | 30000 | 30000 | 5 |
| 519 | 20240820 | 095500 | 667057000 | 29950 | 29950 | 29950 | 29950 | 2 |
| 520 | 20240820 | 095400 | 666997100 | 30000 | 29950 | 30000 | 29950 | 105 |
| 521 | 20240820 | 095300 | 663852150 | 29900 | 29850 | 29900 | 29850 | 74 |
| 522 | 20240820 | 095200 | 661639600 | 29850 | 29850 | 29900 | 29850 | 630 |
| 523 | 20240820 | 095100 | 642833900 | 29850 | 29900 | 29900 | 29850 | 38 |
| 524 | 20240820 | 095000 | 641698950 | 29950 | 29950 | 29950 | 29950 | 6 |
| 525 | 20240820 | 094900 | 641519250 | 29950 | 29900 | 29950 | 29900 | 137 |
| 526 | 20240820 | 094800 | 637422900 | 29950 | 29900 | 29950 | 29850 | 614 |
| 527 | 20240820 | 094700 | 619078050 | 29900 | 29900 | 29950 | 29900 | 841 |
| 528 | 20240820 | 094600 | 593929650 | 29950 | 29950 | 29950 | 29900 | 319 |
| 529 | 20240820 | 094500 | 584388150 | 29950 | 29950 | 29950 | 29950 | 244 |
| 530 | 20240820 | 094400 | 577080350 | 29950 | 30000 | 30000 | 29950 | 5 |
| 531 | 20240820 | 094300 | 576930400 | 30000 | 30000 | 30000 | 30000 | 64 |
| 532 | 20240820 | 094200 | 575010400 | 29950 | 29950 | 30000 | 29950 | 16 |
| 533 | 20240820 | 094100 | 574530950 | 29950 | 30000 | 30000 | 29950 | 4 |
| 534 | 20240820 | 094000 | 574411000 | 30000 | 29950 | 30000 | 29950 | 154 |
| 535 | 20240820 | 093900 | 569798500 | 30000 | 29950 | 30000 | 29950 | 239 |
| 536 | 20240820 | 093800 | 562640400 | 29950 | 30000 | 30000 | 29950 | 26 |
| 537 | 20240820 | 093700 | 561861450 | 30000 | 29950 | 30000 | 29950 | 139 |
| 538 | 20240820 | 093600 | 557698100 | 30000 | 30000 | 30000 | 29950 | 356 |
| 539 | 20240820 | 093500 | 547035600 | 30000 | 30000 | 30000 | 30000 | 7 |
| 540 | 20240820 | 093400 | 546825600 | 30000 | 29950 | 30000 | 29950 | 595 |
| 541 | 20240820 | 093300 | 529000900 | 30000 | 30000 | 30000 | 30000 | 198 |
| 542 | 20240820 | 093200 | 523060900 | 30000 | 30000 | 30000 | 29950 | 1507 |
| 543 | 20240820 | 093100 | 477916050 | 30000 | 30000 | 30000 | 29950 | 670 |
| 544 | 20240820 | 093000 | 457821050 | 30000 | 30000 | 30000 | 30000 | 109 |
| 545 | 20240820 | 092900 | 454551050 | 29950 | 30000 | 30000 | 29950 | 357 |
| 546 | 20240820 | 092800 | 443858100 | 30000 | 30000 | 30000 | 29950 | 296 |
| 547 | 20240820 | 092700 | 434988600 | 29950 | 29950 | 29950 | 29950 | 101 |
| 548 | 20240820 | 092600 | 431963650 | 30000 | 30000 | 30050 | 30000 | 652 |
| 549 | 20240820 | 092500 | 412403450 | 30000 | 30000 | 30000 | 30000 | 31 |
| 550 | 20240820 | 092400 | 411473450 | 30000 | 30000 | 30150 | 30000 | 53 |
| 551 | 20240820 | 092300 | 409882850 | 30000 | 30100 | 30200 | 30000 | 2354 |
| 552 | 20240820 | 092200 | 339036250 | 30100 | 30050 | 30100 | 30050 | 38 |
| 553 | 20240820 | 092100 | 337894150 | 30050 | 30050 | 30050 | 30050 | 419 |
| 554 | 20240820 | 092000 | 325303200 | 30100 | 30050 | 30100 | 30050 | 489 |
| 555 | 20240820 | 091900 | 310584600 | 30050 | 30000 | 30050 | 30000 | 66 |
| 556 | 20240820 | 091800 | 308604000 | 30050 | 30100 | 30100 | 30050 | 81 |
| 557 | 20240820 | 091700 | 306169750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 558 | 20240820 | 091600 | 306169750 | 30050 | 30100 | 30100 | 30050 | 139 |
| 559 | 20240820 | 091500 | 301992600 | 30100 | 30100 | 30100 | 30100 | 77 |
| 560 | 20240820 | 091400 | 299674900 | 30050 | 30150 | 30150 | 30050 | 8 |
| 561 | 20240820 | 091300 | 299434100 | 30150 | 30150 | 30150 | 30150 | 0 |
| 562 | 20240820 | 091200 | 299434100 | 30150 | 30150 | 30150 | 30150 | 4 |
| 563 | 20240820 | 091100 | 299313500 | 30150 | 30150 | 30200 | 30150 | 1148 |
| 564 | 20240820 | 091000 | 264698100 | 30150 | 30200 | 30200 | 30150 | 834 |
| 565 | 20240820 | 090900 | 239511950 | 30200 | 30250 | 30300 | 30200 | 1647 |
| 566 | 20240820 | 090800 | 189694450 | 30250 | 30100 | 30250 | 29950 | 1822 |
| 567 | 20240820 | 090700 | 134831950 | 30100 | 30150 | 30200 | 30100 | 811 |
| 568 | 20240820 | 090600 | 110380650 | 30150 | 30200 | 30200 | 30150 | 228 |
| 569 | 20240820 | 090500 | 103497850 | 30200 | 30250 | 30250 | 30200 | 424 |
| 570 | 20240820 | 090400 | 90692000 | 30250 | 30200 | 30250 | 30150 | 291 |
| 571 | 20240820 | 090300 | 81904250 | 30200 | 30150 | 30200 | 30100 | 440 |
| 572 | 20240820 | 090200 | 68639600 | 30150 | 30050 | 30150 | 30050 | 117 |
| 573 | 20240820 | 090100 | 65112650 | 30150 | 30200 | 30200 | 30150 | 4 |
| 574 | 20240820 | 090000 | 64991900 | 30150 | 30200 | 30200 | 30050 | 2153 |