32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 190400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 5587 |
| 3 | 20240829 | 190300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20240829 | 190200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20240829 | 190100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20240829 | 190000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20240829 | 185900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20240829 | 185800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20240829 | 185700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20240829 | 185600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20240829 | 185500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20240829 | 185400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20240829 | 185300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20240829 | 185200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20240829 | 185100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20240829 | 185000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20240829 | 184900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20240829 | 184800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20240829 | 184700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20240829 | 184600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20240829 | 184500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20240829 | 184400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20240829 | 184300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20240829 | 184200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20240829 | 184100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20240829 | 184000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20240829 | 183900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20240829 | 183800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20240829 | 183700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20240829 | 183600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20240829 | 183500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20240829 | 183400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 5587 |
| 33 | 20240829 | 183300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20240829 | 183200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20240829 | 183100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20240829 | 183000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20240829 | 182900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20240829 | 182800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20240829 | 182700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20240829 | 182600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20240829 | 182500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20240829 | 182400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20240829 | 182300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20240829 | 182200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20240829 | 182100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20240829 | 182000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20240829 | 181900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20240829 | 181800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20240829 | 181700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20240829 | 181600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20240829 | 181500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20240829 | 181400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20240829 | 181300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20240829 | 181200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20240829 | 181100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20240829 | 181000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20240829 | 180900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20240829 | 180800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20240829 | 180700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20240829 | 180600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20240829 | 180500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20240829 | 180400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 5587 |
| 63 | 20240829 | 180300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20240829 | 180200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20240829 | 180100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20240829 | 180000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20240829 | 175900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20240829 | 175800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20240829 | 175700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20240829 | 175600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20240829 | 175500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20240829 | 175400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20240829 | 175300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20240829 | 175200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20240829 | 175100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20240829 | 175000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20240829 | 174900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20240829 | 174800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20240829 | 174700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20240829 | 174600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20240829 | 174500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20240829 | 174400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20240829 | 174300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20240829 | 174200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20240829 | 174100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20240829 | 174000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20240829 | 173900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20240829 | 173800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20240829 | 173700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20240829 | 173600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20240829 | 173500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20240829 | 173400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 5587 |
| 93 | 20240829 | 173300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20240829 | 173200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20240829 | 173100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20240829 | 173000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20240829 | 172900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20240829 | 172800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20240829 | 172700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20240829 | 172600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20240829 | 172500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20240829 | 172400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20240829 | 172300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20240829 | 172200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20240829 | 172100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20240829 | 172000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20240829 | 171900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20240829 | 171800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20240829 | 171700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20240829 | 171600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20240829 | 171500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20240829 | 171400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20240829 | 171300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20240829 | 171200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20240829 | 171100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20240829 | 171000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20240829 | 170900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20240829 | 170800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20240829 | 170700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20240829 | 170600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20240829 | 170500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20240829 | 170400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 5587 |
| 123 | 20240829 | 170300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20240829 | 170200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20240829 | 170100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20240829 | 170000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20240829 | 165900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20240829 | 165800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20240829 | 165700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20240829 | 165600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20240829 | 165500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20240829 | 165400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20240829 | 165300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20240829 | 165200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20240829 | 165100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20240829 | 165000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20240829 | 164900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20240829 | 164800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20240829 | 164700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20240829 | 164600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20240829 | 164500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20240829 | 164400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20240829 | 164300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20240829 | 164200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20240829 | 164100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20240829 | 164000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20240829 | 163900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20240829 | 163800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20240829 | 163700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20240829 | 163600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20240829 | 163500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20240829 | 163400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 5587 |
| 153 | 20240829 | 163300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20240829 | 163200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20240829 | 163100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20240829 | 163000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20240829 | 162900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20240829 | 162800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20240829 | 162700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20240829 | 162600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20240829 | 162500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20240829 | 162400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20240829 | 162300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20240829 | 162200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20240829 | 162100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20240829 | 162000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20240829 | 161900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20240829 | 161800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20240829 | 161700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20240829 | 161600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20240829 | 161500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20240829 | 161400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20240829 | 161300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20240829 | 161200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20240829 | 161100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20240829 | 161000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20240829 | 160900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20240829 | 160800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20240829 | 160700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20240829 | 160600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20240829 | 160500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20240829 | 160400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 5587 |
| 183 | 20240829 | 160300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20240829 | 160200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20240829 | 160100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20240829 | 160000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20240829 | 155900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20240829 | 155800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20240829 | 155700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20240829 | 155600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20240829 | 155500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20240829 | 155400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20240829 | 155300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20240829 | 155200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20240829 | 155100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20240829 | 155000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20240829 | 154900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20240829 | 154800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20240829 | 154700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20240829 | 154600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20240829 | 154500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20240829 | 154400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20240829 | 154300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20240829 | 154200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20240829 | 154100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20240829 | 154000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20240829 | 153900 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20240829 | 153800 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20240829 | 153700 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20240829 | 153600 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20240829 | 153500 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20240829 | 153400 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 5587 |
| 213 | 20240829 | 153300 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20240829 | 153200 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20240829 | 153100 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20240829 | 153000 | 8968733850 | 38950 | 38950 | 38950 | 38950 | 5587 |
| 217 | 20240829 | 152900 | 8751120200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20240829 | 152800 | 8751120200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20240829 | 152700 | 8751120200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20240829 | 152600 | 8751120200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20240829 | 152500 | 8751120200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20240829 | 152400 | 8751120200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20240829 | 152300 | 8751120200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20240829 | 152200 | 8751120200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20240829 | 152100 | 8751120200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20240829 | 152000 | 8751120200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20240829 | 151900 | 8751120200 | 38950 | 38950 | 38950 | 38850 | 335 |
| 228 | 20240829 | 151800 | 8738077400 | 38950 | 38950 | 38950 | 38900 | 961 |
| 229 | 20240829 | 151700 | 8700681050 | 38950 | 38950 | 38950 | 38950 | 253 |
| 230 | 20240829 | 151600 | 8690826700 | 38950 | 39000 | 39000 | 38900 | 829 |
| 231 | 20240829 | 151500 | 8658531950 | 39000 | 39050 | 39050 | 39000 | 1709 |
| 232 | 20240829 | 151400 | 8591866950 | 39050 | 39050 | 39100 | 39000 | 731 |
| 233 | 20240829 | 151300 | 8563325800 | 39000 | 39050 | 39050 | 39000 | 416 |
| 234 | 20240829 | 151200 | 8547089200 | 39050 | 39000 | 39050 | 38950 | 471 |
| 235 | 20240829 | 151100 | 8528715000 | 39000 | 39000 | 39000 | 38950 | 285 |
| 236 | 20240829 | 151000 | 8517602900 | 39000 | 39000 | 39000 | 38950 | 447 |
| 237 | 20240829 | 150900 | 8500176800 | 38950 | 38950 | 38950 | 38900 | 604 |
| 238 | 20240829 | 150800 | 8476651150 | 38900 | 38900 | 38950 | 38900 | 139 |
| 239 | 20240829 | 150700 | 8471238950 | 38950 | 38950 | 38950 | 38900 | 76 |
| 240 | 20240829 | 150600 | 8468279100 | 38900 | 38900 | 38950 | 38900 | 29 |
| 241 | 20240829 | 150500 | 8467149850 | 38900 | 38950 | 39000 | 38900 | 1326 |
| 242 | 20240829 | 150400 | 8415495350 | 38900 | 38900 | 39000 | 38900 | 154 |
| 243 | 20240829 | 150300 | 8409497050 | 38950 | 38900 | 38950 | 38900 | 191 |
| 244 | 20240829 | 150200 | 8402060650 | 38900 | 38900 | 38950 | 38900 | 164 |
| 245 | 20240829 | 150100 | 8395674850 | 38900 | 38850 | 38950 | 38850 | 228 |
| 246 | 20240829 | 150000 | 8386806050 | 38900 | 38900 | 38900 | 38850 | 977 |
| 247 | 20240829 | 145900 | 8348804900 | 38900 | 38900 | 39000 | 38850 | 935 |
| 248 | 20240829 | 145800 | 8312416250 | 39000 | 39000 | 39000 | 38950 | 238 |
| 249 | 20240829 | 145700 | 8303141500 | 39000 | 39000 | 39000 | 38950 | 348 |
| 250 | 20240829 | 145600 | 8289572000 | 39000 | 38950 | 39000 | 38900 | 355 |
| 251 | 20240829 | 145500 | 8275743800 | 38900 | 38850 | 38950 | 38850 | 231 |
| 252 | 20240829 | 145400 | 8266760700 | 38850 | 38900 | 38950 | 38850 | 343 |
| 253 | 20240829 | 145300 | 8253411500 | 38950 | 38950 | 38950 | 38800 | 683 |
| 254 | 20240829 | 145200 | 8226866050 | 38900 | 38900 | 38950 | 38900 | 182 |
| 255 | 20240829 | 145100 | 8219777950 | 38950 | 38900 | 38950 | 38900 | 305 |
| 256 | 20240829 | 145000 | 8207898800 | 38950 | 38900 | 38950 | 38900 | 45 |
| 257 | 20240829 | 144900 | 8206146350 | 38900 | 38950 | 39000 | 38900 | 336 |
| 258 | 20240829 | 144800 | 8193057900 | 38900 | 38900 | 38950 | 38900 | 202 |
| 259 | 20240829 | 144700 | 8185195350 | 38900 | 38950 | 38950 | 38900 | 403 |
| 260 | 20240829 | 144600 | 8169502450 | 38950 | 38950 | 38950 | 38900 | 91 |
| 261 | 20240829 | 144500 | 8165958650 | 38950 | 39000 | 39000 | 38900 | 151 |
| 262 | 20240829 | 144400 | 8160074950 | 38950 | 39000 | 39050 | 38950 | 107 |
| 263 | 20240829 | 144300 | 8155904550 | 39000 | 39050 | 39050 | 39000 | 332 |
| 264 | 20240829 | 144200 | 8142956450 | 39050 | 39050 | 39050 | 39000 | 375 |
| 265 | 20240829 | 144100 | 8128317850 | 39050 | 39000 | 39050 | 39000 | 238 |
| 266 | 20240829 | 144000 | 8119034100 | 39000 | 38900 | 39000 | 38900 | 1160 |
| 267 | 20240829 | 143900 | 8073806300 | 38950 | 38950 | 39000 | 38950 | 290 |
| 268 | 20240829 | 143800 | 8062509400 | 38950 | 38900 | 38950 | 38900 | 255 |
| 269 | 20240829 | 143700 | 8052588150 | 38900 | 38750 | 38950 | 38750 | 1438 |
| 270 | 20240829 | 143600 | 7996687700 | 38850 | 38800 | 38850 | 38800 | 338 |
| 271 | 20240829 | 143500 | 7983570850 | 38800 | 38800 | 38800 | 38800 | 216 |
| 272 | 20240829 | 143400 | 7975190050 | 38800 | 38800 | 38850 | 38800 | 209 |
| 273 | 20240829 | 143300 | 7967080650 | 38800 | 38800 | 38800 | 38750 | 158 |
| 274 | 20240829 | 143200 | 7960950550 | 38750 | 38800 | 38800 | 38750 | 567 |
| 275 | 20240829 | 143100 | 7938956950 | 38800 | 38750 | 38800 | 38700 | 158 |
| 276 | 20240829 | 143000 | 7932834050 | 38650 | 38750 | 38800 | 38650 | 559 |
| 277 | 20240829 | 142900 | 7911176200 | 38800 | 38800 | 38800 | 38800 | 137 |
| 278 | 20240829 | 142800 | 7905860600 | 38800 | 38750 | 38800 | 38700 | 556 |
| 279 | 20240829 | 142700 | 7884328750 | 38750 | 38800 | 38800 | 38750 | 329 |
| 280 | 20240829 | 142600 | 7871566350 | 38800 | 38800 | 38850 | 38700 | 217 |
| 281 | 20240829 | 142500 | 7863147200 | 38800 | 38850 | 38850 | 38800 | 488 |
| 282 | 20240829 | 142400 | 7844203500 | 38850 | 38700 | 38850 | 38700 | 142 |
| 283 | 20240829 | 142300 | 7838698550 | 38700 | 38700 | 38750 | 38650 | 473 |
| 284 | 20240829 | 142200 | 7820403150 | 38700 | 38700 | 38750 | 38700 | 425 |
| 285 | 20240829 | 142100 | 7803942350 | 38700 | 38800 | 38850 | 38700 | 1024 |
| 286 | 20240829 | 142000 | 7764206450 | 38850 | 38850 | 38850 | 38700 | 931 |
| 287 | 20240829 | 141900 | 7728107500 | 38850 | 38900 | 38900 | 38850 | 566 |
| 288 | 20240829 | 141800 | 7706110500 | 38900 | 38900 | 38950 | 38900 | 391 |
| 289 | 20240829 | 141700 | 7690900250 | 38950 | 39050 | 39050 | 38950 | 529 |
| 290 | 20240829 | 141600 | 7670290100 | 39000 | 39000 | 39000 | 38950 | 400 |
| 291 | 20240829 | 141500 | 7654694300 | 39000 | 38950 | 39000 | 38950 | 228 |
| 292 | 20240829 | 141400 | 7645808950 | 38950 | 38950 | 39000 | 38950 | 134 |
| 293 | 20240829 | 141300 | 7640589050 | 38950 | 38950 | 39000 | 38900 | 424 |
| 294 | 20240829 | 141200 | 7624073150 | 38950 | 38950 | 39000 | 38900 | 442 |
| 295 | 20240829 | 141100 | 7606868550 | 38900 | 39000 | 39000 | 38900 | 627 |
| 296 | 20240829 | 141000 | 7582472800 | 38950 | 39000 | 39050 | 38950 | 838 |
| 297 | 20240829 | 140900 | 7549814350 | 39000 | 39050 | 39150 | 38950 | 1025 |
| 298 | 20240829 | 140800 | 7509831950 | 39050 | 39150 | 39150 | 39000 | 429 |
| 299 | 20240829 | 140700 | 7493074550 | 39150 | 39200 | 39200 | 39100 | 496 |
| 300 | 20240829 | 140600 | 7473649650 | 39200 | 39150 | 39200 | 39150 | 74 |
| 301 | 20240829 | 140500 | 7470748900 | 39200 | 39250 | 39250 | 39200 | 1444 |
| 302 | 20240829 | 140400 | 7414098300 | 39200 | 39200 | 39250 | 39200 | 472 |
| 303 | 20240829 | 140300 | 7395593700 | 39200 | 39200 | 39300 | 39200 | 1087 |
| 304 | 20240829 | 140200 | 7352968250 | 39200 | 39200 | 39200 | 39200 | 710 |
| 305 | 20240829 | 140100 | 7325136250 | 39200 | 39200 | 39300 | 39150 | 890 |
| 306 | 20240829 | 140000 | 7290218900 | 39200 | 39200 | 39200 | 39150 | 758 |
| 307 | 20240829 | 135900 | 7260505450 | 39150 | 39150 | 39200 | 39150 | 406 |
| 308 | 20240829 | 135800 | 7244610300 | 39150 | 39100 | 39150 | 39100 | 732 |
| 309 | 20240829 | 135700 | 7215961000 | 39150 | 39150 | 39150 | 39100 | 177 |
| 310 | 20240829 | 135600 | 7209038900 | 39100 | 39050 | 39100 | 39000 | 754 |
| 311 | 20240829 | 135500 | 7179567550 | 39050 | 39050 | 39100 | 39000 | 522 |
| 312 | 20240829 | 135400 | 7159196850 | 39000 | 39050 | 39100 | 39000 | 542 |
| 313 | 20240829 | 135300 | 7138021650 | 39050 | 39000 | 39050 | 39000 | 805 |
| 314 | 20240829 | 135200 | 7106624750 | 39000 | 39000 | 39000 | 38950 | 103 |
| 315 | 20240829 | 135100 | 7102608100 | 39000 | 39050 | 39100 | 38950 | 1248 |
| 316 | 20240829 | 135000 | 7053906000 | 39050 | 39050 | 39100 | 39050 | 1320 |
| 317 | 20240829 | 134900 | 7002312200 | 39050 | 39050 | 39050 | 39000 | 960 |
| 318 | 20240829 | 134800 | 6964824600 | 39050 | 39000 | 39050 | 39000 | 1468 |
| 319 | 20240829 | 134700 | 6907569350 | 38950 | 38950 | 39000 | 38950 | 214 |
| 320 | 20240829 | 134600 | 6899231200 | 38950 | 38950 | 38950 | 38900 | 204 |
| 321 | 20240829 | 134500 | 6891289250 | 38950 | 38900 | 38950 | 38900 | 123 |
| 322 | 20240829 | 134400 | 6886502700 | 38900 | 38900 | 38900 | 38900 | 104 |
| 323 | 20240829 | 134300 | 6882457100 | 38900 | 38950 | 38950 | 38900 | 182 |
| 324 | 20240829 | 134200 | 6875371850 | 38900 | 38900 | 38900 | 38900 | 192 |
| 325 | 20240829 | 134100 | 6867903050 | 38900 | 38900 | 38950 | 38900 | 105 |
| 326 | 20240829 | 134000 | 6863816650 | 38900 | 38850 | 38900 | 38850 | 295 |
| 327 | 20240829 | 133900 | 6852342700 | 38850 | 38900 | 38900 | 38850 | 533 |
| 328 | 20240829 | 133800 | 6831616750 | 38950 | 38900 | 38950 | 38850 | 1037 |
| 329 | 20240829 | 133700 | 6791280100 | 38850 | 38950 | 38950 | 38850 | 421 |
| 330 | 20240829 | 133600 | 6774900150 | 38900 | 38950 | 39000 | 38900 | 640 |
| 331 | 20240829 | 133500 | 6749991650 | 38950 | 38950 | 39000 | 38900 | 409 |
| 332 | 20240829 | 133400 | 6734060900 | 39000 | 39000 | 39000 | 38950 | 367 |
| 333 | 20240829 | 133300 | 6719752350 | 39000 | 39050 | 39050 | 39000 | 321 |
| 334 | 20240829 | 133200 | 6707223500 | 39050 | 39100 | 39100 | 39000 | 380 |
| 335 | 20240829 | 133100 | 6692377100 | 39050 | 39050 | 39050 | 39000 | 830 |
| 336 | 20240829 | 133000 | 6659965650 | 39000 | 39000 | 39000 | 39000 | 208 |
| 337 | 20240829 | 132900 | 6651853650 | 39000 | 39050 | 39050 | 39000 | 1038 |
| 338 | 20240829 | 132800 | 6611365550 | 39050 | 38950 | 39050 | 38950 | 2883 |
| 339 | 20240829 | 132700 | 6498927700 | 38950 | 38950 | 39000 | 38950 | 586 |
| 340 | 20240829 | 132600 | 6476082400 | 39000 | 38950 | 39000 | 38900 | 1028 |
| 341 | 20240829 | 132500 | 6436014850 | 38950 | 39000 | 39000 | 38950 | 969 |
| 342 | 20240829 | 132400 | 6398270250 | 38950 | 38950 | 39000 | 38900 | 874 |
| 343 | 20240829 | 132300 | 6364249100 | 38950 | 39000 | 39000 | 38950 | 403 |
| 344 | 20240829 | 132200 | 6348548700 | 39000 | 39000 | 39000 | 39000 | 326 |
| 345 | 20240829 | 132100 | 6335834700 | 39000 | 38950 | 39000 | 38900 | 363 |
| 346 | 20240829 | 132000 | 6321697350 | 38950 | 38950 | 38950 | 38950 | 272 |
| 347 | 20240829 | 131900 | 6311102950 | 38950 | 38950 | 38950 | 38950 | 55 |
| 348 | 20240829 | 131800 | 6308960700 | 38950 | 38950 | 38950 | 38900 | 490 |
| 349 | 20240829 | 131700 | 6289877300 | 38900 | 38850 | 38900 | 38850 | 1177 |
| 350 | 20240829 | 131600 | 6244112300 | 38850 | 38850 | 38850 | 38750 | 1244 |
| 351 | 20240829 | 131500 | 6195863450 | 38850 | 38900 | 38900 | 38850 | 297 |
| 352 | 20240829 | 131400 | 6184316700 | 38900 | 38900 | 38900 | 38800 | 639 |
| 353 | 20240829 | 131300 | 6159486250 | 38900 | 38850 | 38900 | 38850 | 412 |
| 354 | 20240829 | 131200 | 6143477750 | 38900 | 38900 | 38900 | 38900 | 104 |
| 355 | 20240829 | 131100 | 6139432150 | 38900 | 38900 | 38950 | 38850 | 437 |
| 356 | 20240829 | 131000 | 6122431300 | 38900 | 38900 | 38950 | 38900 | 591 |
| 357 | 20240829 | 130900 | 6099429800 | 38900 | 38900 | 38950 | 38900 | 86 |
| 358 | 20240829 | 130800 | 6096083450 | 38900 | 38900 | 38900 | 38900 | 302 |
| 359 | 20240829 | 130700 | 6084335650 | 38900 | 38850 | 38900 | 38850 | 262 |
| 360 | 20240829 | 130600 | 6074144350 | 38850 | 38850 | 38900 | 38800 | 528 |
| 361 | 20240829 | 130500 | 6053624350 | 38850 | 38850 | 38900 | 38800 | 69 |
| 362 | 20240829 | 130400 | 6050943700 | 38900 | 38800 | 38900 | 38800 | 236 |
| 363 | 20240829 | 130300 | 6041775300 | 38850 | 38800 | 38850 | 38800 | 79 |
| 364 | 20240829 | 130200 | 6038710050 | 38850 | 38850 | 38850 | 38800 | 254 |
| 365 | 20240829 | 130100 | 6028844850 | 38800 | 38850 | 38850 | 38800 | 165 |
| 366 | 20240829 | 130000 | 6022441850 | 38850 | 38850 | 38850 | 38700 | 382 |
| 367 | 20240829 | 125900 | 6007646650 | 38700 | 38850 | 38900 | 38700 | 900 |
| 368 | 20240829 | 125800 | 5972730100 | 38900 | 38850 | 38900 | 38850 | 955 |
| 369 | 20240829 | 125700 | 5935603550 | 38800 | 38800 | 38850 | 38750 | 597 |
| 370 | 20240829 | 125600 | 5912449900 | 38750 | 38800 | 38850 | 38700 | 895 |
| 371 | 20240829 | 125500 | 5877741950 | 38800 | 38800 | 38850 | 38800 | 161 |
| 372 | 20240829 | 125400 | 5871492300 | 38850 | 38750 | 38850 | 38700 | 1036 |
| 373 | 20240829 | 125300 | 5831325100 | 38750 | 38750 | 38750 | 38700 | 104 |
| 374 | 20240829 | 125200 | 5827295550 | 38750 | 38750 | 38750 | 38700 | 289 |
| 375 | 20240829 | 125100 | 5816110100 | 38750 | 38800 | 38800 | 38750 | 474 |
| 376 | 20240829 | 125000 | 5797742400 | 38750 | 38800 | 38800 | 38750 | 281 |
| 377 | 20240829 | 124900 | 5786839800 | 38800 | 38800 | 38800 | 38750 | 226 |
| 378 | 20240829 | 124800 | 5778079100 | 38800 | 38800 | 38800 | 38750 | 181 |
| 379 | 20240829 | 124700 | 5771056900 | 38800 | 38800 | 38800 | 38750 | 331 |
| 380 | 20240829 | 124600 | 5758223100 | 38800 | 38800 | 38850 | 38800 | 447 |
| 381 | 20240829 | 124500 | 5740869300 | 38850 | 38850 | 38850 | 38800 | 146 |
| 382 | 20240829 | 124400 | 5735197300 | 38850 | 38850 | 38850 | 38800 | 61 |
| 383 | 20240829 | 124300 | 5732827500 | 38850 | 38750 | 38850 | 38750 | 543 |
| 384 | 20240829 | 124200 | 5711750800 | 38750 | 38750 | 38750 | 38700 | 402 |
| 385 | 20240829 | 124100 | 5696176600 | 38700 | 38750 | 38750 | 38700 | 246 |
| 386 | 20240829 | 124000 | 5686645100 | 38750 | 38700 | 38750 | 38700 | 397 |
| 387 | 20240829 | 123900 | 5671266750 | 38750 | 38850 | 38850 | 38750 | 1302 |
| 388 | 20240829 | 123800 | 5620733300 | 38850 | 38950 | 38950 | 38850 | 447 |
| 389 | 20240829 | 123700 | 5603336500 | 38950 | 38950 | 38950 | 38900 | 95 |
| 390 | 20240829 | 123600 | 5599640250 | 38950 | 39000 | 39000 | 38950 | 1439 |
| 391 | 20240829 | 123500 | 5543554200 | 39000 | 39000 | 39000 | 38950 | 329 |
| 392 | 20240829 | 123400 | 5530723650 | 39000 | 39000 | 39000 | 39000 | 1040 |
| 393 | 20240829 | 123300 | 5490163650 | 39000 | 38950 | 39000 | 38950 | 374 |
| 394 | 20240829 | 123200 | 5475578200 | 39000 | 39000 | 39000 | 38950 | 186 |
| 395 | 20240829 | 123100 | 5468325500 | 39000 | 38900 | 39000 | 38900 | 1260 |
| 396 | 20240829 | 123000 | 5419203050 | 38950 | 38950 | 38950 | 38950 | 1399 |
| 397 | 20240829 | 122900 | 5364712000 | 38900 | 38900 | 38950 | 38900 | 209 |
| 398 | 20240829 | 122800 | 5356581800 | 38900 | 38950 | 38950 | 38900 | 224 |
| 399 | 20240829 | 122700 | 5347861300 | 38950 | 38900 | 38950 | 38900 | 305 |
| 400 | 20240829 | 122600 | 5335993550 | 38900 | 38950 | 38950 | 38900 | 200 |
| 401 | 20240829 | 122500 | 5328207900 | 38950 | 39000 | 39000 | 38900 | 1097 |
| 402 | 20240829 | 122400 | 5285469400 | 39000 | 38950 | 39000 | 38950 | 1486 |
| 403 | 20240829 | 122300 | 5227537550 | 38950 | 38950 | 38950 | 38900 | 198 |
| 404 | 20240829 | 122200 | 5219825600 | 38950 | 38950 | 39000 | 38900 | 1773 |
| 405 | 20240829 | 122100 | 5150758100 | 38950 | 38900 | 38950 | 38900 | 726 |
| 406 | 20240829 | 122000 | 5122494600 | 38900 | 38900 | 38950 | 38850 | 2273 |
| 407 | 20240829 | 121900 | 5034046350 | 38850 | 38800 | 38850 | 38800 | 71 |
| 408 | 20240829 | 121800 | 5031288050 | 38850 | 38700 | 38900 | 38700 | 5554 |
| 409 | 20240829 | 121700 | 4815839150 | 38750 | 38700 | 38750 | 38700 | 308 |
| 410 | 20240829 | 121600 | 4803911900 | 38750 | 38700 | 38750 | 38700 | 26 |
| 411 | 20240829 | 121500 | 4802905650 | 38700 | 38700 | 38700 | 38700 | 240 |
| 412 | 20240829 | 121400 | 4793617650 | 38700 | 38750 | 38750 | 38700 | 12 |
| 413 | 20240829 | 121300 | 4793153050 | 38750 | 38750 | 38750 | 38700 | 351 |
| 414 | 20240829 | 121200 | 4779560900 | 38750 | 38750 | 38750 | 38700 | 61 |
| 415 | 20240829 | 121100 | 4777197300 | 38700 | 38700 | 38750 | 38700 | 250 |
| 416 | 20240829 | 121000 | 4767515650 | 38750 | 38650 | 38750 | 38600 | 1310 |
| 417 | 20240829 | 120900 | 4716846400 | 38650 | 38600 | 38700 | 38600 | 1540 |
| 418 | 20240829 | 120800 | 4657341450 | 38600 | 38650 | 38650 | 38600 | 22 |
| 419 | 20240829 | 120700 | 4656492100 | 38650 | 38700 | 38700 | 38650 | 296 |
| 420 | 20240829 | 120600 | 4645050300 | 38700 | 38700 | 38700 | 38650 | 64 |
| 421 | 20240829 | 120500 | 4642574000 | 38700 | 38700 | 38750 | 38700 | 585 |
| 422 | 20240829 | 120400 | 4619934450 | 38700 | 38650 | 38700 | 38650 | 53 |
| 423 | 20240829 | 120300 | 4617883850 | 38700 | 38700 | 38700 | 38700 | 58 |
| 424 | 20240829 | 120200 | 4615639250 | 38700 | 38700 | 38700 | 38700 | 29 |
| 425 | 20240829 | 120100 | 4614516950 | 38700 | 38700 | 38700 | 38650 | 354 |
| 426 | 20240829 | 120000 | 4600821700 | 38650 | 38600 | 38700 | 38600 | 400 |
| 427 | 20240829 | 115900 | 4585362350 | 38650 | 38650 | 38700 | 38650 | 370 |
| 428 | 20240829 | 115800 | 4571058100 | 38700 | 38650 | 38700 | 38650 | 231 |
| 429 | 20240829 | 115700 | 4562127400 | 38700 | 38650 | 38700 | 38650 | 242 |
| 430 | 20240829 | 115600 | 4552773550 | 38650 | 38700 | 38700 | 38650 | 948 |
| 431 | 20240829 | 115500 | 4516089250 | 38750 | 38700 | 38750 | 38700 | 65 |
| 432 | 20240829 | 115400 | 4513572800 | 38700 | 38750 | 38750 | 38700 | 218 |
| 433 | 20240829 | 115300 | 4505132200 | 38750 | 38700 | 38750 | 38700 | 728 |
| 434 | 20240829 | 115200 | 4476932500 | 38700 | 38650 | 38700 | 38650 | 2844 |
| 435 | 20240829 | 115100 | 4366942700 | 38650 | 38650 | 38650 | 38650 | 116 |
| 436 | 20240829 | 115000 | 4362459300 | 38650 | 38650 | 38650 | 38600 | 80 |
| 437 | 20240829 | 114900 | 4359368900 | 38650 | 38650 | 38650 | 38650 | 178 |
| 438 | 20240829 | 114800 | 4352489200 | 38650 | 38600 | 38650 | 38550 | 289 |
| 439 | 20240829 | 114700 | 4341332150 | 38600 | 38600 | 38650 | 38600 | 414 |
| 440 | 20240829 | 114600 | 4325351600 | 38600 | 38600 | 38600 | 38600 | 45 |
| 441 | 20240829 | 114500 | 4323614600 | 38650 | 38600 | 38650 | 38600 | 214 |
| 442 | 20240829 | 114400 | 4315344400 | 38600 | 38650 | 38650 | 38600 | 107 |
| 443 | 20240829 | 114300 | 4311212500 | 38650 | 38600 | 38650 | 38600 | 107 |
| 444 | 20240829 | 114200 | 4307078750 | 38600 | 38650 | 38650 | 38600 | 380 |
| 445 | 20240829 | 114100 | 4292397650 | 38650 | 38650 | 38650 | 38650 | 355 |
| 446 | 20240829 | 114000 | 4278676900 | 38650 | 38600 | 38650 | 38600 | 540 |
| 447 | 20240829 | 113900 | 4257832650 | 38600 | 38600 | 38650 | 38600 | 1001 |
| 448 | 20240829 | 113800 | 4219193500 | 38600 | 38600 | 38600 | 38550 | 69 |
| 449 | 20240829 | 113700 | 4216530150 | 38550 | 38600 | 38600 | 38550 | 217 |
| 450 | 20240829 | 113600 | 4208155950 | 38550 | 38550 | 38600 | 38550 | 251 |
| 451 | 20240829 | 113500 | 4198475400 | 38550 | 38550 | 38550 | 38550 | 346 |
| 452 | 20240829 | 113400 | 4185137100 | 38550 | 38550 | 38550 | 38550 | 27 |
| 453 | 20240829 | 113300 | 4184096250 | 38600 | 38550 | 38600 | 38550 | 211 |
| 454 | 20240829 | 113200 | 4175954500 | 38600 | 38600 | 38600 | 38600 | 203 |
| 455 | 20240829 | 113100 | 4168118700 | 38600 | 38550 | 38600 | 38500 | 1076 |
| 456 | 20240829 | 113000 | 4126639100 | 38550 | 38600 | 38600 | 38550 | 353 |
| 457 | 20240829 | 112900 | 4113021200 | 38600 | 38600 | 38600 | 38550 | 426 |
| 458 | 20240829 | 112800 | 4096578050 | 38600 | 38550 | 38600 | 38550 | 93 |
| 459 | 20240829 | 112700 | 4092992800 | 38550 | 38550 | 38600 | 38550 | 123 |
| 460 | 20240829 | 112600 | 4088250400 | 38600 | 38550 | 38600 | 38550 | 142 |
| 461 | 20240829 | 112500 | 4082772250 | 38550 | 38550 | 38600 | 38550 | 1243 |
| 462 | 20240829 | 112400 | 4034854050 | 38550 | 38550 | 38600 | 38550 | 536 |
| 463 | 20240829 | 112300 | 4014191150 | 38550 | 38550 | 38550 | 38550 | 52 |
| 464 | 20240829 | 112200 | 4012186550 | 38550 | 38500 | 38550 | 38400 | 1712 |
| 465 | 20240829 | 112100 | 3946337300 | 38500 | 38550 | 38550 | 38500 | 347 |
| 466 | 20240829 | 112000 | 3932969500 | 38550 | 38550 | 38550 | 38500 | 437 |
| 467 | 20240829 | 111900 | 3916134900 | 38600 | 38550 | 38600 | 38550 | 116 |
| 468 | 20240829 | 111800 | 3911662600 | 38550 | 38550 | 38600 | 38550 | 53 |
| 469 | 20240829 | 111700 | 3909619300 | 38600 | 38550 | 38600 | 38550 | 175 |
| 470 | 20240829 | 111600 | 3902872250 | 38600 | 38600 | 38650 | 38600 | 667 |
| 471 | 20240829 | 111500 | 3877120450 | 38600 | 38600 | 38600 | 38600 | 120 |
| 472 | 20240829 | 111400 | 3872488450 | 38600 | 38600 | 38600 | 38500 | 197 |
| 473 | 20240829 | 111300 | 3864889950 | 38550 | 38600 | 38600 | 38550 | 302 |
| 474 | 20240829 | 111200 | 3853233750 | 38550 | 38600 | 38600 | 38550 | 431 |
| 475 | 20240829 | 111100 | 3836602150 | 38600 | 38500 | 38600 | 38500 | 73 |
| 476 | 20240829 | 111000 | 3833788100 | 38550 | 38650 | 38650 | 38550 | 264 |
| 477 | 20240829 | 110900 | 3823605200 | 38600 | 38600 | 38650 | 38600 | 402 |
| 478 | 20240829 | 110800 | 3808084800 | 38550 | 38550 | 38600 | 38450 | 578 |
| 479 | 20240829 | 110700 | 3785792550 | 38550 | 38600 | 38600 | 38500 | 176 |
| 480 | 20240829 | 110600 | 3779002200 | 38600 | 38600 | 38650 | 38600 | 275 |
| 481 | 20240829 | 110500 | 3768386800 | 38650 | 38550 | 38650 | 38550 | 425 |
| 482 | 20240829 | 110400 | 3751989200 | 38550 | 38450 | 38550 | 38450 | 214 |
| 483 | 20240829 | 110300 | 3743759550 | 38450 | 38450 | 38450 | 38400 | 103 |
| 484 | 20240829 | 110200 | 3739800750 | 38400 | 38550 | 38600 | 38400 | 1578 |
| 485 | 20240829 | 110100 | 3679143450 | 38550 | 38650 | 38650 | 38500 | 834 |
| 486 | 20240829 | 110000 | 3646952800 | 38700 | 38700 | 38700 | 38650 | 564 |
| 487 | 20240829 | 105900 | 3625130000 | 38700 | 38700 | 38700 | 38650 | 101 |
| 488 | 20240829 | 105800 | 3621224950 | 38650 | 38700 | 38700 | 38650 | 250 |
| 489 | 20240829 | 105700 | 3611552450 | 38700 | 38700 | 38750 | 38600 | 535 |
| 490 | 20240829 | 105600 | 3590879850 | 38700 | 38550 | 38700 | 38550 | 2587 |
| 491 | 20240829 | 105500 | 3490888600 | 38600 | 38500 | 38600 | 38500 | 1099 |
| 492 | 20240829 | 105400 | 3448502650 | 38500 | 38600 | 38600 | 38500 | 197 |
| 493 | 20240829 | 105300 | 3440915350 | 38550 | 38550 | 38600 | 38550 | 284 |
| 494 | 20240829 | 105200 | 3429960050 | 38600 | 38550 | 38600 | 38550 | 231 |
| 495 | 20240829 | 105100 | 3421047300 | 38550 | 38450 | 38600 | 38450 | 1388 |
| 496 | 20240829 | 105000 | 3367590700 | 38400 | 38450 | 38500 | 38400 | 321 |
| 497 | 20240829 | 104900 | 3355253000 | 38500 | 38500 | 38500 | 38450 | 30 |
| 498 | 20240829 | 104800 | 3354098500 | 38500 | 38550 | 38550 | 38450 | 1030 |
| 499 | 20240829 | 104700 | 3314460300 | 38550 | 38550 | 38550 | 38500 | 428 |
| 500 | 20240829 | 104600 | 3297966000 | 38550 | 38600 | 38600 | 38550 | 134 |
| 501 | 20240829 | 104500 | 3292794100 | 38600 | 38600 | 38600 | 38600 | 930 |
| 502 | 20240829 | 104400 | 3256896100 | 38550 | 38550 | 38550 | 38550 | 159 |
| 503 | 20240829 | 104300 | 3250766650 | 38550 | 38600 | 38600 | 38550 | 573 |
| 504 | 20240829 | 104200 | 3228676950 | 38600 | 38600 | 38650 | 38600 | 457 |
| 505 | 20240829 | 104100 | 3211036400 | 38650 | 38600 | 38650 | 38600 | 496 |
| 506 | 20240829 | 104000 | 3191882850 | 38650 | 38600 | 38650 | 38600 | 286 |
| 507 | 20240829 | 103900 | 3180835600 | 38600 | 38600 | 38650 | 38600 | 355 |
| 508 | 20240829 | 103800 | 3167130050 | 38650 | 38600 | 38650 | 38600 | 574 |
| 509 | 20240829 | 103700 | 3144968050 | 38600 | 38550 | 38600 | 38550 | 281 |
| 510 | 20240829 | 103600 | 3134134400 | 38500 | 38500 | 38550 | 38500 | 431 |
| 511 | 20240829 | 103500 | 3117532400 | 38550 | 38600 | 38600 | 38550 | 1016 |
| 512 | 20240829 | 103400 | 3078332850 | 38600 | 38600 | 38650 | 38600 | 263 |
| 513 | 20240829 | 103300 | 3068180950 | 38600 | 38550 | 38600 | 38550 | 221 |
| 514 | 20240829 | 103200 | 3059651850 | 38600 | 38550 | 38600 | 38550 | 265 |
| 515 | 20240829 | 103100 | 3049431100 | 38550 | 38500 | 38550 | 38500 | 159 |
| 516 | 20240829 | 103000 | 3043302900 | 38500 | 38550 | 38550 | 38500 | 531 |
| 517 | 20240829 | 102900 | 3022859100 | 38550 | 38500 | 38550 | 38500 | 267 |
| 518 | 20240829 | 102800 | 3012576650 | 38550 | 38400 | 38550 | 38400 | 1175 |
| 519 | 20240829 | 102700 | 2967387900 | 38400 | 38400 | 38450 | 38400 | 1008 |
| 520 | 20240829 | 102600 | 2928658800 | 38400 | 38500 | 38500 | 38400 | 104 |
| 521 | 20240829 | 102500 | 2924660850 | 38450 | 38500 | 38500 | 38450 | 231 |
| 522 | 20240829 | 102400 | 2915770350 | 38500 | 38500 | 38550 | 38450 | 348 |
| 523 | 20240829 | 102300 | 2902379350 | 38500 | 38500 | 38550 | 38500 | 120 |
| 524 | 20240829 | 102200 | 2897758300 | 38500 | 38550 | 38550 | 38500 | 839 |
| 525 | 20240829 | 102100 | 2865421050 | 38550 | 38650 | 38650 | 38550 | 601 |
| 526 | 20240829 | 102000 | 2842219500 | 38650 | 38600 | 38700 | 38550 | 1407 |
| 527 | 20240829 | 101900 | 2787874200 | 38550 | 38500 | 38600 | 38450 | 2657 |
| 528 | 20240829 | 101800 | 2685483250 | 38450 | 38550 | 38600 | 38450 | 524 |
| 529 | 20240829 | 101700 | 2665295150 | 38600 | 38450 | 38600 | 38450 | 574 |
| 530 | 20240829 | 101600 | 2643159850 | 38450 | 38600 | 38600 | 38450 | 951 |
| 531 | 20240829 | 101500 | 2606537950 | 38600 | 38700 | 38700 | 38550 | 384 |
| 532 | 20240829 | 101400 | 2591708100 | 38650 | 38750 | 38750 | 38650 | 954 |
| 533 | 20240829 | 101300 | 2554793550 | 38750 | 38600 | 38750 | 38600 | 1176 |
| 534 | 20240829 | 101200 | 2509316450 | 38600 | 38600 | 38600 | 38550 | 1257 |
| 535 | 20240829 | 101100 | 2460825550 | 38650 | 38600 | 38700 | 38600 | 292 |
| 536 | 20240829 | 101000 | 2449535400 | 38650 | 38450 | 38650 | 38450 | 3114 |
| 537 | 20240829 | 100900 | 2329368500 | 38450 | 38550 | 38600 | 38400 | 1569 |
| 538 | 20240829 | 100800 | 2269041700 | 38550 | 38500 | 38600 | 38500 | 1637 |
| 539 | 20240829 | 100700 | 2205910950 | 38500 | 38500 | 38500 | 38450 | 888 |
| 540 | 20240829 | 100600 | 2171724650 | 38500 | 38450 | 38500 | 38450 | 394 |
| 541 | 20240829 | 100500 | 2156562550 | 38500 | 38550 | 38550 | 38500 | 263 |
| 542 | 20240829 | 100400 | 2146429900 | 38550 | 38450 | 38600 | 38350 | 1230 |
| 543 | 20240829 | 100300 | 2099099950 | 38500 | 38550 | 38600 | 38500 | 2067 |
| 544 | 20240829 | 100200 | 2019443350 | 38550 | 38600 | 38650 | 38550 | 1014 |
| 545 | 20240829 | 100100 | 1980328900 | 38600 | 38350 | 38600 | 38350 | 4371 |
| 546 | 20240829 | 100000 | 1812162950 | 38350 | 38300 | 38400 | 38300 | 1056 |
| 547 | 20240829 | 095900 | 1771688950 | 38300 | 38250 | 38300 | 38150 | 455 |
| 548 | 20240829 | 095800 | 1754290650 | 38250 | 38100 | 38250 | 38050 | 2685 |
| 549 | 20240829 | 095700 | 1651885350 | 38100 | 38050 | 38100 | 38050 | 1076 |
| 550 | 20240829 | 095600 | 1610943350 | 38050 | 38050 | 38100 | 38000 | 784 |
| 551 | 20240829 | 095500 | 1581098850 | 38050 | 38000 | 38050 | 38000 | 460 |
| 552 | 20240829 | 095400 | 1563608800 | 38000 | 37850 | 38150 | 37850 | 2857 |
| 553 | 20240829 | 095300 | 1455078950 | 37850 | 37800 | 37850 | 37750 | 645 |
| 554 | 20240829 | 095200 | 1430691450 | 37750 | 37650 | 37750 | 37650 | 230 |
| 555 | 20240829 | 095100 | 1422014850 | 37700 | 37550 | 37700 | 37550 | 201 |
| 556 | 20240829 | 095000 | 1414449100 | 37550 | 37600 | 37600 | 37500 | 391 |
| 557 | 20240829 | 094900 | 1399762050 | 37650 | 37550 | 37700 | 37550 | 1525 |
| 558 | 20240829 | 094800 | 1342415900 | 37550 | 37550 | 37550 | 37500 | 251 |
| 559 | 20240829 | 094700 | 1332995500 | 37500 | 37500 | 37500 | 37500 | 20 |
| 560 | 20240829 | 094600 | 1332245500 | 37550 | 37600 | 37600 | 37500 | 171 |
| 561 | 20240829 | 094500 | 1325825100 | 37600 | 37600 | 37600 | 37550 | 19 |
| 562 | 20240829 | 094400 | 1325110950 | 37600 | 37550 | 37600 | 37550 | 279 |
| 563 | 20240829 | 094300 | 1314628900 | 37550 | 37500 | 37550 | 37500 | 236 |
| 564 | 20240829 | 094200 | 1305773500 | 37500 | 37500 | 37550 | 37500 | 999 |
| 565 | 20240829 | 094100 | 1268302450 | 37500 | 37400 | 37500 | 37350 | 238 |
| 566 | 20240829 | 094000 | 1259401100 | 37350 | 37450 | 37450 | 37350 | 254 |
| 567 | 20240829 | 093900 | 1249893400 | 37400 | 37450 | 37450 | 37400 | 214 |
| 568 | 20240829 | 093800 | 1241884600 | 37400 | 37450 | 37450 | 37400 | 321 |
| 569 | 20240829 | 093700 | 1229879050 | 37450 | 37450 | 37450 | 37450 | 223 |
| 570 | 20240829 | 093600 | 1221527700 | 37500 | 37550 | 37550 | 37450 | 20 |
| 571 | 20240829 | 093500 | 1220777650 | 37550 | 37550 | 37550 | 37500 | 306 |
| 572 | 20240829 | 093400 | 1209295800 | 37500 | 37500 | 37550 | 37500 | 126 |
| 573 | 20240829 | 093300 | 1204567950 | 37500 | 37500 | 37500 | 37450 | 425 |
| 574 | 20240829 | 093200 | 1188646950 | 37500 | 37550 | 37550 | 37450 | 285 |
| 575 | 20240829 | 093100 | 1177957350 | 37550 | 37550 | 37600 | 37500 | 718 |
| 576 | 20240829 | 093000 | 1150985850 | 37550 | 37400 | 37550 | 37400 | 527 |
| 577 | 20240829 | 092900 | 1131244300 | 37450 | 37400 | 37450 | 37400 | 129 |
| 578 | 20240829 | 092800 | 1126418600 | 37450 | 37400 | 37450 | 37400 | 52 |
| 579 | 20240829 | 092700 | 1124473550 | 37400 | 37300 | 37400 | 37250 | 939 |
| 580 | 20240829 | 092600 | 1089478100 | 37350 | 37300 | 37350 | 37250 | 1332 |
| 581 | 20240829 | 092500 | 1039853200 | 37350 | 37400 | 37400 | 37350 | 737 |
| 582 | 20240829 | 092400 | 1012318850 | 37400 | 37450 | 37450 | 37400 | 194 |
| 583 | 20240829 | 092300 | 1005061350 | 37450 | 37300 | 37450 | 37250 | 511 |
| 584 | 20240829 | 092200 | 985993000 | 37250 | 37200 | 37300 | 37200 | 328 |
| 585 | 20240829 | 092100 | 973777400 | 37200 | 37350 | 37350 | 37200 | 912 |
| 586 | 20240829 | 092000 | 939790000 | 37350 | 37300 | 37400 | 37300 | 421 |
| 587 | 20240829 | 091900 | 924066000 | 37350 | 37450 | 37600 | 37350 | 3208 |
| 588 | 20240829 | 091800 | 803977950 | 37450 | 37600 | 37600 | 37450 | 316 |
| 589 | 20240829 | 091700 | 792107800 | 37650 | 37650 | 37650 | 37600 | 99 |
| 590 | 20240829 | 091600 | 788383850 | 37650 | 37600 | 37650 | 37550 | 72 |
| 591 | 20240829 | 091500 | 785677800 | 37550 | 37550 | 37700 | 37450 | 1871 |
| 592 | 20240829 | 091400 | 715495650 | 37600 | 37600 | 37700 | 37500 | 440 |
| 593 | 20240829 | 091300 | 698940150 | 37600 | 37450 | 37600 | 37400 | 810 |
| 594 | 20240829 | 091200 | 668552950 | 37550 | 37450 | 37550 | 37450 | 416 |
| 595 | 20240829 | 091100 | 652967150 | 37400 | 37400 | 37550 | 37300 | 759 |
| 596 | 20240829 | 091000 | 624560950 | 37500 | 37350 | 37500 | 37300 | 1143 |
| 597 | 20240829 | 090900 | 581839400 | 37250 | 37250 | 37350 | 37150 | 124 |
| 598 | 20240829 | 090800 | 577225750 | 37250 | 37150 | 37350 | 37100 | 816 |
| 599 | 20240829 | 090700 | 546891850 | 37150 | 37200 | 37400 | 37150 | 1818 |
| 600 | 20240829 | 090600 | 479314550 | 37250 | 37300 | 37450 | 37250 | 666 |
| 601 | 20240829 | 090500 | 454473250 | 37300 | 37500 | 37500 | 37200 | 1631 |
| 602 | 20240829 | 090400 | 393632250 | 37500 | 37550 | 37600 | 37350 | 2722 |
| 603 | 20240829 | 090300 | 291794300 | 37550 | 37350 | 37600 | 37300 | 1090 |
| 604 | 20240829 | 090200 | 251034650 | 37300 | 37250 | 37500 | 37200 | 1342 |
| 605 | 20240829 | 090100 | 201016700 | 37200 | 37050 | 37250 | 36900 | 2715 |
| 606 | 20240829 | 090000 | 100361200 | 37100 | 37150 | 37300 | 36800 | 2649 |