33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 191100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 38844 |
| 3 | 20240829 | 191000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20240829 | 190900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20240829 | 190800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20240829 | 190700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20240829 | 190600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20240829 | 190500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20240829 | 190400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20240829 | 190300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20240829 | 190200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20240829 | 190100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20240829 | 190000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20240829 | 185900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20240829 | 185800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20240829 | 185700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20240829 | 185600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20240829 | 185500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20240829 | 185400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20240829 | 185300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20240829 | 185200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20240829 | 185100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20240829 | 185000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20240829 | 184900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20240829 | 184800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20240829 | 184700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20240829 | 184600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20240829 | 184500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20240829 | 184400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20240829 | 184300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20240829 | 184200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20240829 | 184100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 38844 |
| 33 | 20240829 | 184000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20240829 | 183900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20240829 | 183800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20240829 | 183700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20240829 | 183600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20240829 | 183500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20240829 | 183400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20240829 | 183300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20240829 | 183200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20240829 | 183100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20240829 | 183000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20240829 | 182900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20240829 | 182800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20240829 | 182700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20240829 | 182600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20240829 | 182500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20240829 | 182400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20240829 | 182300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20240829 | 182200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20240829 | 182100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20240829 | 182000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20240829 | 181900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20240829 | 181800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20240829 | 181700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20240829 | 181600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20240829 | 181500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20240829 | 181400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20240829 | 181300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20240829 | 181200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20240829 | 181100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 38844 |
| 63 | 20240829 | 181000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20240829 | 180900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20240829 | 180800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20240829 | 180700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20240829 | 180600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20240829 | 180500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20240829 | 180400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20240829 | 180300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20240829 | 180200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20240829 | 180100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20240829 | 180000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20240829 | 175900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20240829 | 175800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20240829 | 175700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20240829 | 175600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20240829 | 175500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20240829 | 175400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20240829 | 175300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20240829 | 175200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20240829 | 175100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20240829 | 175000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20240829 | 174900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20240829 | 174800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20240829 | 174700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20240829 | 174600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20240829 | 174500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20240829 | 174400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20240829 | 174300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20240829 | 174200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20240829 | 174100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 38844 |
| 93 | 20240829 | 174000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20240829 | 173900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20240829 | 173800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20240829 | 173700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20240829 | 173600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20240829 | 173500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20240829 | 173400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20240829 | 173300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20240829 | 173200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20240829 | 173100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20240829 | 173000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20240829 | 172900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20240829 | 172800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20240829 | 172700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20240829 | 172600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20240829 | 172500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20240829 | 172400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20240829 | 172300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20240829 | 172200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20240829 | 172100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20240829 | 172000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20240829 | 171900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20240829 | 171800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20240829 | 171700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20240829 | 171600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20240829 | 171500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20240829 | 171400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20240829 | 171300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20240829 | 171200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20240829 | 171100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 38844 |
| 123 | 20240829 | 171000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20240829 | 170900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20240829 | 170800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20240829 | 170700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20240829 | 170600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20240829 | 170500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20240829 | 170400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20240829 | 170300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20240829 | 170200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20240829 | 170100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20240829 | 170000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20240829 | 165900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20240829 | 165800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20240829 | 165700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20240829 | 165600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20240829 | 165500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20240829 | 165400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20240829 | 165300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20240829 | 165200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20240829 | 165100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20240829 | 165000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20240829 | 164900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20240829 | 164800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20240829 | 164700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20240829 | 164600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20240829 | 164500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20240829 | 164400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20240829 | 164300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20240829 | 164200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20240829 | 164100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 38844 |
| 153 | 20240829 | 164000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20240829 | 163900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20240829 | 163800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20240829 | 163700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20240829 | 163600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20240829 | 163500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20240829 | 163400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20240829 | 163300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20240829 | 163200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20240829 | 163100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20240829 | 163000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20240829 | 162900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20240829 | 162800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20240829 | 162700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20240829 | 162600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20240829 | 162500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20240829 | 162400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20240829 | 162300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20240829 | 162200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20240829 | 162100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20240829 | 162000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20240829 | 161900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20240829 | 161800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20240829 | 161700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20240829 | 161600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20240829 | 161500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20240829 | 161400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20240829 | 161300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20240829 | 161200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20240829 | 161100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 38844 |
| 183 | 20240829 | 161000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20240829 | 160900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20240829 | 160800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20240829 | 160700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20240829 | 160600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20240829 | 160500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20240829 | 160400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20240829 | 160300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20240829 | 160200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20240829 | 160100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20240829 | 160000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20240829 | 155900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20240829 | 155800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20240829 | 155700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20240829 | 155600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20240829 | 155500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20240829 | 155400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20240829 | 155300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20240829 | 155200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20240829 | 155100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20240829 | 155000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20240829 | 154900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20240829 | 154800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20240829 | 154700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20240829 | 154600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20240829 | 154500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20240829 | 154400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20240829 | 154300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20240829 | 154200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20240829 | 154100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 38844 |
| 213 | 20240829 | 154000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20240829 | 153900 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20240829 | 153800 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20240829 | 153700 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20240829 | 153600 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20240829 | 153500 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20240829 | 153400 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20240829 | 153300 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20240829 | 153200 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20240829 | 153100 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20240829 | 153000 | 13152151600 | 39000 | 39000 | 39000 | 39000 | 38844 |
| 224 | 20240829 | 152900 | 11637235600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20240829 | 152800 | 11637235600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20240829 | 152700 | 11637235600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20240829 | 152600 | 11637235600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20240829 | 152500 | 11637235600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20240829 | 152400 | 11637235600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20240829 | 152300 | 11637235600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20240829 | 152200 | 11637235600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20240829 | 152100 | 11637235600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20240829 | 152000 | 11637235600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20240829 | 151900 | 11637235600 | 39000 | 39050 | 39100 | 39000 | 1867 |
| 235 | 20240829 | 151800 | 11564327000 | 39100 | 39050 | 39100 | 39050 | 384 |
| 236 | 20240829 | 151700 | 11549322750 | 39050 | 39050 | 39050 | 39000 | 933 |
| 237 | 20240829 | 151600 | 11512891250 | 39000 | 39000 | 39050 | 38950 | 2933 |
| 238 | 20240829 | 151500 | 11398448650 | 39050 | 39050 | 39050 | 39000 | 1250 |
| 239 | 20240829 | 151400 | 11349694250 | 39050 | 39050 | 39100 | 39000 | 964 |
| 240 | 20240829 | 151300 | 11312054700 | 39100 | 39100 | 39100 | 39050 | 318 |
| 241 | 20240829 | 151200 | 11299625250 | 39100 | 39100 | 39100 | 39050 | 595 |
| 242 | 20240829 | 151100 | 11276387100 | 39100 | 39050 | 39100 | 39050 | 118 |
| 243 | 20240829 | 151000 | 11271776100 | 39100 | 39100 | 39100 | 39050 | 361 |
| 244 | 20240829 | 150900 | 11257665950 | 39050 | 39100 | 39150 | 39050 | 925 |
| 245 | 20240829 | 150800 | 11221510650 | 39100 | 39150 | 39150 | 39100 | 144 |
| 246 | 20240829 | 150700 | 11215877150 | 39150 | 39100 | 39150 | 39050 | 898 |
| 247 | 20240829 | 150600 | 11180772000 | 39050 | 39150 | 39150 | 39050 | 867 |
| 248 | 20240829 | 150500 | 11146882600 | 39150 | 39150 | 39150 | 39100 | 199 |
| 249 | 20240829 | 150400 | 11139094850 | 39100 | 39150 | 39150 | 39100 | 323 |
| 250 | 20240829 | 150300 | 11126455350 | 39100 | 39100 | 39150 | 39050 | 1061 |
| 251 | 20240829 | 150200 | 11084978950 | 39100 | 39100 | 39150 | 39050 | 343 |
| 252 | 20240829 | 150100 | 11071563750 | 39100 | 39150 | 39150 | 39100 | 758 |
| 253 | 20240829 | 150000 | 11041913450 | 39150 | 39000 | 39150 | 39000 | 1897 |
| 254 | 20240829 | 145900 | 10967834450 | 39000 | 39050 | 39100 | 39000 | 741 |
| 255 | 20240829 | 145800 | 10938899850 | 39100 | 39050 | 39100 | 39050 | 441 |
| 256 | 20240829 | 145700 | 10921667100 | 39050 | 39100 | 39100 | 39050 | 772 |
| 257 | 20240829 | 145600 | 10891512300 | 39100 | 39050 | 39100 | 39050 | 582 |
| 258 | 20240829 | 145500 | 10868778700 | 39050 | 39050 | 39100 | 39050 | 514 |
| 259 | 20240829 | 145400 | 10848692650 | 39050 | 39100 | 39150 | 38900 | 11042 |
| 260 | 20240829 | 145300 | 10417984700 | 39100 | 39100 | 39150 | 39100 | 681 |
| 261 | 20240829 | 145200 | 10391346950 | 39150 | 39150 | 39150 | 39100 | 417 |
| 262 | 20240829 | 145100 | 10375030100 | 39150 | 39050 | 39150 | 39050 | 766 |
| 263 | 20240829 | 145000 | 10345054400 | 39150 | 39050 | 39150 | 39050 | 2336 |
| 264 | 20240829 | 144900 | 10253744000 | 39050 | 39100 | 39100 | 39050 | 354 |
| 265 | 20240829 | 144800 | 10239907900 | 39050 | 39050 | 39100 | 39050 | 580 |
| 266 | 20240829 | 144700 | 10217255100 | 39100 | 39050 | 39100 | 39050 | 362 |
| 267 | 20240829 | 144600 | 10203109100 | 39050 | 39100 | 39100 | 39050 | 616 |
| 268 | 20240829 | 144500 | 10179043600 | 39100 | 39050 | 39100 | 39050 | 875 |
| 269 | 20240829 | 144400 | 10144868000 | 39050 | 39100 | 39100 | 39050 | 199 |
| 270 | 20240829 | 144300 | 10137091100 | 39050 | 39050 | 39100 | 39050 | 579 |
| 271 | 20240829 | 144200 | 10114471000 | 39050 | 39100 | 39150 | 39050 | 1145 |
| 272 | 20240829 | 144100 | 10069708950 | 39150 | 39100 | 39150 | 39100 | 263 |
| 273 | 20240829 | 144000 | 10059417700 | 39100 | 39150 | 39150 | 39100 | 695 |
| 274 | 20240829 | 143900 | 10032232600 | 39100 | 39100 | 39150 | 39100 | 493 |
| 275 | 20240829 | 143800 | 10012940600 | 39100 | 39150 | 39150 | 39100 | 1288 |
| 276 | 20240829 | 143700 | 9962569550 | 39150 | 39150 | 39150 | 39050 | 1874 |
| 277 | 20240829 | 143600 | 9889226800 | 39150 | 39100 | 39150 | 39100 | 629 |
| 278 | 20240829 | 143500 | 9864622050 | 39150 | 39100 | 39150 | 39100 | 231 |
| 279 | 20240829 | 143400 | 9855580700 | 39100 | 39150 | 39150 | 39100 | 574 |
| 280 | 20240829 | 143300 | 9833131200 | 39100 | 39100 | 39150 | 39100 | 1500 |
| 281 | 20240829 | 143200 | 9774464600 | 39100 | 39050 | 39100 | 39050 | 539 |
| 282 | 20240829 | 143100 | 9753411150 | 39100 | 39050 | 39100 | 39050 | 307 |
| 283 | 20240829 | 143000 | 9741415700 | 39100 | 39100 | 39150 | 39050 | 511 |
| 284 | 20240829 | 142900 | 9721441450 | 39100 | 39100 | 39100 | 39050 | 1990 |
| 285 | 20240829 | 142800 | 9643642650 | 39050 | 38950 | 39100 | 38950 | 6494 |
| 286 | 20240829 | 142700 | 9390070700 | 38950 | 39000 | 39050 | 38950 | 793 |
| 287 | 20240829 | 142600 | 9359129950 | 39000 | 39100 | 39100 | 38950 | 3713 |
| 288 | 20240829 | 142500 | 9214220750 | 39100 | 39100 | 39100 | 39050 | 221 |
| 289 | 20240829 | 142400 | 9205581350 | 39050 | 39100 | 39100 | 39050 | 820 |
| 290 | 20240829 | 142300 | 9173546450 | 39050 | 39100 | 39100 | 39050 | 215 |
| 291 | 20240829 | 142200 | 9165145700 | 39100 | 39100 | 39150 | 39050 | 747 |
| 292 | 20240829 | 142100 | 9135945350 | 39100 | 39100 | 39150 | 39100 | 789 |
| 293 | 20240829 | 142000 | 9105083550 | 39100 | 39100 | 39150 | 39100 | 206 |
| 294 | 20240829 | 141900 | 9097021900 | 39100 | 39100 | 39150 | 39100 | 242 |
| 295 | 20240829 | 141800 | 9087552550 | 39100 | 39100 | 39150 | 39100 | 892 |
| 296 | 20240829 | 141700 | 9052660050 | 39100 | 39100 | 39150 | 39100 | 267 |
| 297 | 20240829 | 141600 | 9042212700 | 39150 | 39100 | 39150 | 39100 | 163 |
| 298 | 20240829 | 141500 | 9035835900 | 39100 | 39100 | 39150 | 39100 | 510 |
| 299 | 20240829 | 141400 | 9015882400 | 39150 | 39200 | 39200 | 39100 | 411 |
| 300 | 20240829 | 141300 | 8999786700 | 39150 | 39150 | 39200 | 39150 | 274 |
| 301 | 20240829 | 141200 | 8989051050 | 39200 | 39150 | 39200 | 39100 | 667 |
| 302 | 20240829 | 141100 | 8962952100 | 39100 | 39200 | 39200 | 39100 | 552 |
| 303 | 20240829 | 141000 | 8941346050 | 39200 | 39150 | 39200 | 39100 | 274 |
| 304 | 20240829 | 140900 | 8930624800 | 39100 | 39150 | 39150 | 39100 | 623 |
| 305 | 20240829 | 140800 | 8906252100 | 39150 | 39150 | 39150 | 39100 | 904 |
| 306 | 20240829 | 140700 | 8870888700 | 39100 | 39100 | 39150 | 39100 | 353 |
| 307 | 20240829 | 140600 | 8857076450 | 39150 | 39100 | 39150 | 39100 | 374 |
| 308 | 20240829 | 140500 | 8842439900 | 39150 | 39200 | 39200 | 39050 | 1358 |
| 309 | 20240829 | 140400 | 8789320550 | 39100 | 39200 | 39200 | 39100 | 604 |
| 310 | 20240829 | 140300 | 8765666300 | 39150 | 39150 | 39200 | 39150 | 314 |
| 311 | 20240829 | 140200 | 8753362050 | 39150 | 39150 | 39200 | 39150 | 402 |
| 312 | 20240829 | 140100 | 8737618600 | 39150 | 39200 | 39200 | 39150 | 487 |
| 313 | 20240829 | 140000 | 8718545000 | 39150 | 39200 | 39200 | 39150 | 409 |
| 314 | 20240829 | 135900 | 8702519050 | 39200 | 39100 | 39200 | 39100 | 146 |
| 315 | 20240829 | 135800 | 8696798400 | 39100 | 39100 | 39200 | 39100 | 2170 |
| 316 | 20240829 | 135700 | 8611854600 | 39100 | 39150 | 39150 | 39100 | 336 |
| 317 | 20240829 | 135600 | 8598702650 | 39100 | 39100 | 39150 | 39100 | 181 |
| 318 | 20240829 | 135500 | 8591620050 | 39100 | 39100 | 39150 | 39100 | 418 |
| 319 | 20240829 | 135400 | 8575273350 | 39100 | 39100 | 39150 | 39100 | 656 |
| 320 | 20240829 | 135300 | 8549610150 | 39150 | 39100 | 39150 | 39100 | 147 |
| 321 | 20240829 | 135200 | 8543858500 | 39150 | 39050 | 39150 | 39050 | 925 |
| 322 | 20240829 | 135100 | 8507705800 | 39050 | 39100 | 39100 | 39050 | 416 |
| 323 | 20240829 | 135000 | 8491448500 | 39050 | 39050 | 39100 | 39050 | 486 |
| 324 | 20240829 | 134900 | 8472464950 | 39050 | 39050 | 39100 | 39050 | 397 |
| 325 | 20240829 | 134800 | 8456957600 | 39100 | 39100 | 39100 | 39050 | 264 |
| 326 | 20240829 | 134700 | 8446638300 | 39050 | 39100 | 39100 | 39050 | 155 |
| 327 | 20240829 | 134600 | 8440580400 | 39100 | 39050 | 39100 | 39050 | 661 |
| 328 | 20240829 | 134500 | 8414763650 | 39050 | 39050 | 39100 | 39050 | 891 |
| 329 | 20240829 | 134400 | 8379958550 | 39050 | 39100 | 39100 | 39050 | 177 |
| 330 | 20240829 | 134300 | 8373040650 | 39050 | 39050 | 39100 | 39050 | 300 |
| 331 | 20240829 | 134200 | 8361315450 | 39050 | 39050 | 39100 | 39050 | 641 |
| 332 | 20240829 | 134100 | 8336273150 | 39100 | 39050 | 39100 | 39050 | 1013 |
| 333 | 20240829 | 134000 | 8296691550 | 39050 | 39050 | 39100 | 39050 | 177 |
| 334 | 20240829 | 133900 | 8289774100 | 39100 | 39100 | 39100 | 39050 | 607 |
| 335 | 20240829 | 133800 | 8266059850 | 39050 | 39050 | 39100 | 39050 | 238 |
| 336 | 20240829 | 133700 | 8256761200 | 39050 | 39050 | 39100 | 39050 | 520 |
| 337 | 20240829 | 133600 | 8236447800 | 39100 | 39100 | 39150 | 39050 | 1409 |
| 338 | 20240829 | 133500 | 8181382350 | 39100 | 39100 | 39150 | 39100 | 70 |
| 339 | 20240829 | 133400 | 8178642550 | 39150 | 39150 | 39150 | 39100 | 228 |
| 340 | 20240829 | 133300 | 8169717250 | 39150 | 39100 | 39150 | 39100 | 548 |
| 341 | 20240829 | 133200 | 8148281050 | 39100 | 39150 | 39150 | 39100 | 69 |
| 342 | 20240829 | 133100 | 8145581000 | 39100 | 39100 | 39150 | 39100 | 92 |
| 343 | 20240829 | 133000 | 8141981200 | 39150 | 39150 | 39150 | 39100 | 162 |
| 344 | 20240829 | 132900 | 8135639500 | 39100 | 39000 | 39150 | 39000 | 2078 |
| 345 | 20240829 | 132800 | 8054420450 | 39000 | 39000 | 39050 | 39000 | 99 |
| 346 | 20240829 | 132700 | 8050557650 | 39000 | 39050 | 39050 | 39000 | 209 |
| 347 | 20240829 | 132600 | 8042396750 | 38950 | 39000 | 39000 | 38950 | 2913 |
| 348 | 20240829 | 132500 | 7928834350 | 39000 | 39050 | 39050 | 39000 | 514 |
| 349 | 20240829 | 132400 | 7908785900 | 39000 | 39050 | 39100 | 39000 | 307 |
| 350 | 20240829 | 132300 | 7896791050 | 39050 | 39100 | 39100 | 39050 | 460 |
| 351 | 20240829 | 132200 | 7878827900 | 39050 | 39050 | 39100 | 39050 | 115 |
| 352 | 20240829 | 132100 | 7874335550 | 39050 | 39050 | 39100 | 39000 | 1346 |
| 353 | 20240829 | 132000 | 7821779700 | 39000 | 39000 | 39050 | 39000 | 412 |
| 354 | 20240829 | 131900 | 7805710100 | 39000 | 39000 | 39000 | 39000 | 252 |
| 355 | 20240829 | 131800 | 7795882100 | 39000 | 39050 | 39050 | 39000 | 265 |
| 356 | 20240829 | 131700 | 7785536750 | 39050 | 39000 | 39050 | 39000 | 135 |
| 357 | 20240829 | 131600 | 7780265950 | 39000 | 39000 | 39050 | 39000 | 313 |
| 358 | 20240829 | 131500 | 7768057200 | 39050 | 39050 | 39050 | 39000 | 218 |
| 359 | 20240829 | 131400 | 7759554450 | 39050 | 38950 | 39050 | 38950 | 257 |
| 360 | 20240829 | 131300 | 7749522050 | 38950 | 39000 | 39050 | 38950 | 2823 |
| 361 | 20240829 | 131200 | 7639458250 | 39000 | 39000 | 39050 | 39000 | 103 |
| 362 | 20240829 | 131100 | 7635439550 | 39050 | 39000 | 39050 | 38950 | 2228 |
| 363 | 20240829 | 131000 | 7548586650 | 39000 | 39050 | 39050 | 39000 | 406 |
| 364 | 20240829 | 130900 | 7532749800 | 39000 | 39000 | 39050 | 39000 | 997 |
| 365 | 20240829 | 130800 | 7493863950 | 39000 | 39050 | 39050 | 39000 | 286 |
| 366 | 20240829 | 130700 | 7482699750 | 39000 | 39000 | 39050 | 39000 | 386 |
| 367 | 20240829 | 130600 | 7467645050 | 39000 | 39000 | 39050 | 39000 | 682 |
| 368 | 20240829 | 130500 | 7441044750 | 39000 | 39000 | 39050 | 39000 | 218 |
| 369 | 20240829 | 130400 | 7432534950 | 39050 | 39000 | 39050 | 39000 | 603 |
| 370 | 20240829 | 130300 | 7409013150 | 39000 | 39000 | 39050 | 39000 | 52 |
| 371 | 20240829 | 130200 | 7406984950 | 39000 | 39050 | 39050 | 39000 | 318 |
| 372 | 20240829 | 130100 | 7394575250 | 39050 | 39000 | 39050 | 39000 | 131 |
| 373 | 20240829 | 130000 | 7389461650 | 38950 | 39000 | 39050 | 38950 | 768 |
| 374 | 20240829 | 125900 | 7359522100 | 39000 | 38950 | 39000 | 38950 | 188 |
| 375 | 20240829 | 125800 | 7352196700 | 39000 | 38950 | 39000 | 38950 | 113 |
| 376 | 20240829 | 125700 | 7347791300 | 38950 | 38950 | 39050 | 38950 | 672 |
| 377 | 20240829 | 125600 | 7321594250 | 38950 | 38950 | 39000 | 38950 | 239 |
| 378 | 20240829 | 125500 | 7312276850 | 38950 | 38950 | 39000 | 38900 | 566 |
| 379 | 20240829 | 125400 | 7290254100 | 39000 | 38950 | 39000 | 38900 | 2711 |
| 380 | 20240829 | 125300 | 7184679500 | 39000 | 39050 | 39050 | 38950 | 368 |
| 381 | 20240829 | 125200 | 7170317900 | 39100 | 39000 | 39100 | 39000 | 53 |
| 382 | 20240829 | 125100 | 7168248650 | 39000 | 39050 | 39050 | 39000 | 383 |
| 383 | 20240829 | 125000 | 7153302200 | 39000 | 39050 | 39050 | 38950 | 596 |
| 384 | 20240829 | 124900 | 7130058000 | 39000 | 39050 | 39050 | 39000 | 119 |
| 385 | 20240829 | 124800 | 7125413450 | 39050 | 39000 | 39100 | 39000 | 234 |
| 386 | 20240829 | 124700 | 7116281750 | 39000 | 39050 | 39100 | 39000 | 421 |
| 387 | 20240829 | 124600 | 7099853050 | 39000 | 39000 | 39000 | 38950 | 37 |
| 388 | 20240829 | 124500 | 7098411300 | 38950 | 39050 | 39100 | 38950 | 324 |
| 389 | 20240829 | 124400 | 7085765100 | 39000 | 39000 | 39000 | 38950 | 1058 |
| 390 | 20240829 | 124300 | 7044523450 | 39000 | 39050 | 39100 | 39000 | 98 |
| 391 | 20240829 | 124200 | 7040698450 | 39000 | 39000 | 39100 | 39000 | 93 |
| 392 | 20240829 | 124100 | 7037065750 | 39000 | 39050 | 39050 | 38950 | 694 |
| 393 | 20240829 | 124000 | 7009989200 | 39000 | 39000 | 39050 | 39000 | 67 |
| 394 | 20240829 | 123900 | 7007374500 | 39000 | 39000 | 39100 | 39000 | 1720 |
| 395 | 20240829 | 123800 | 6940255900 | 39000 | 39000 | 39050 | 38950 | 1030 |
| 396 | 20240829 | 123700 | 6900069900 | 39000 | 39000 | 39050 | 39000 | 681 |
| 397 | 20240829 | 123600 | 6873508500 | 39000 | 39000 | 39050 | 39000 | 65 |
| 398 | 20240829 | 123500 | 6870971400 | 39000 | 39000 | 39050 | 39000 | 553 |
| 399 | 20240829 | 123400 | 6849394750 | 39000 | 39050 | 39050 | 39000 | 1605 |
| 400 | 20240829 | 123300 | 6786751400 | 39000 | 39050 | 39050 | 39000 | 103 |
| 401 | 20240829 | 123200 | 6782732150 | 39050 | 39000 | 39050 | 39000 | 236 |
| 402 | 20240829 | 123100 | 6773519150 | 39000 | 39050 | 39100 | 39000 | 514 |
| 403 | 20240829 | 123000 | 6753461700 | 39050 | 39000 | 39100 | 39000 | 82 |
| 404 | 20240829 | 122900 | 6750261700 | 39000 | 39050 | 39100 | 39000 | 686 |
| 405 | 20240829 | 122800 | 6723470550 | 39000 | 39050 | 39100 | 39000 | 486 |
| 406 | 20240829 | 122700 | 6704496650 | 39050 | 39000 | 39050 | 39000 | 32 |
| 407 | 20240829 | 122600 | 6703247100 | 39000 | 39050 | 39100 | 39000 | 613 |
| 408 | 20240829 | 122500 | 6679319200 | 39100 | 39050 | 39100 | 39050 | 217 |
| 409 | 20240829 | 122400 | 6670840050 | 39150 | 39050 | 39150 | 39050 | 82 |
| 410 | 20240829 | 122300 | 6667635200 | 39050 | 39100 | 39150 | 39050 | 716 |
| 411 | 20240829 | 122200 | 6639656050 | 39100 | 39100 | 39100 | 39050 | 706 |
| 412 | 20240829 | 122100 | 6612056250 | 39150 | 39100 | 39150 | 39100 | 131 |
| 413 | 20240829 | 122000 | 6606929750 | 39150 | 39100 | 39150 | 39100 | 190 |
| 414 | 20240829 | 121900 | 6599493300 | 39100 | 39150 | 39200 | 39000 | 1410 |
| 415 | 20240829 | 121800 | 6544379050 | 39150 | 39050 | 39150 | 39050 | 458 |
| 416 | 20240829 | 121700 | 6526450400 | 39050 | 39050 | 39150 | 39050 | 254 |
| 417 | 20240829 | 121600 | 6516520700 | 39050 | 39100 | 39150 | 39050 | 427 |
| 418 | 20240829 | 121500 | 6499827100 | 39100 | 39100 | 39150 | 39100 | 426 |
| 419 | 20240829 | 121400 | 6483166300 | 39100 | 39100 | 39150 | 39100 | 180 |
| 420 | 20240829 | 121300 | 6476121850 | 39100 | 39050 | 39100 | 39050 | 372 |
| 421 | 20240829 | 121200 | 6461593850 | 39050 | 39100 | 39100 | 39000 | 506 |
| 422 | 20240829 | 121100 | 6441838900 | 39050 | 39050 | 39100 | 39050 | 299 |
| 423 | 20240829 | 121000 | 6430150000 | 39050 | 39100 | 39100 | 39050 | 354 |
| 424 | 20240829 | 120900 | 6416325050 | 39100 | 39100 | 39100 | 39050 | 315 |
| 425 | 20240829 | 120800 | 6404011550 | 39100 | 39100 | 39150 | 39050 | 240 |
| 426 | 20240829 | 120700 | 6394627000 | 39050 | 39050 | 39100 | 39050 | 271 |
| 427 | 20240829 | 120600 | 6384032950 | 39100 | 39150 | 39150 | 39050 | 487 |
| 428 | 20240829 | 120500 | 6364997350 | 39100 | 39150 | 39150 | 39100 | 266 |
| 429 | 20240829 | 120400 | 6354584200 | 39100 | 39100 | 39150 | 39100 | 238 |
| 430 | 20240829 | 120300 | 6345276800 | 39100 | 39150 | 39150 | 39100 | 64 |
| 431 | 20240829 | 120200 | 6342772250 | 39150 | 39100 | 39150 | 39050 | 452 |
| 432 | 20240829 | 120100 | 6325099050 | 39050 | 39050 | 39100 | 39050 | 105 |
| 433 | 20240829 | 120000 | 6320997250 | 39050 | 39000 | 39100 | 39000 | 668 |
| 434 | 20240829 | 115900 | 6294879750 | 39000 | 39050 | 39100 | 39000 | 410 |
| 435 | 20240829 | 115800 | 6278862250 | 39050 | 39100 | 39100 | 39000 | 540 |
| 436 | 20240829 | 115700 | 6257766300 | 39100 | 39050 | 39100 | 39050 | 63 |
| 437 | 20240829 | 115600 | 6255303950 | 39050 | 39100 | 39100 | 39050 | 431 |
| 438 | 20240829 | 115500 | 6238465700 | 39100 | 39150 | 39200 | 39000 | 2030 |
| 439 | 20240829 | 115400 | 6159131400 | 39150 | 39150 | 39200 | 39150 | 24 |
| 440 | 20240829 | 115300 | 6158191100 | 39150 | 39200 | 39200 | 39150 | 409 |
| 441 | 20240829 | 115200 | 6142170950 | 39150 | 39200 | 39200 | 39150 | 137 |
| 442 | 20240829 | 115100 | 6136803250 | 39150 | 39100 | 39150 | 39100 | 279 |
| 443 | 20240829 | 115000 | 6125889000 | 39100 | 39150 | 39150 | 39100 | 408 |
| 444 | 20240829 | 114900 | 6109928900 | 39100 | 39100 | 39150 | 39100 | 79 |
| 445 | 20240829 | 114800 | 6106836600 | 39150 | 39100 | 39150 | 39050 | 254 |
| 446 | 20240829 | 114700 | 6096903650 | 39100 | 39150 | 39150 | 39100 | 92 |
| 447 | 20240829 | 114600 | 6093304750 | 39100 | 39050 | 39100 | 39050 | 624 |
| 448 | 20240829 | 114500 | 6068921600 | 39100 | 39050 | 39100 | 39050 | 380 |
| 449 | 20240829 | 114400 | 6054078700 | 39050 | 39100 | 39100 | 39000 | 342 |
| 450 | 20240829 | 114300 | 6040728550 | 39100 | 39100 | 39150 | 39050 | 443 |
| 451 | 20240829 | 114200 | 6023410850 | 39100 | 39100 | 39150 | 39050 | 146 |
| 452 | 20240829 | 114100 | 6017702800 | 39150 | 39100 | 39150 | 39100 | 47 |
| 453 | 20240829 | 114000 | 6015863550 | 39150 | 39000 | 39150 | 39000 | 481 |
| 454 | 20240829 | 113900 | 5997048850 | 39050 | 39100 | 39150 | 39050 | 1109 |
| 455 | 20240829 | 113800 | 5953721250 | 39050 | 39100 | 39100 | 39050 | 46 |
| 456 | 20240829 | 113700 | 5951923100 | 39100 | 39100 | 39150 | 39100 | 506 |
| 457 | 20240829 | 113600 | 5932132650 | 39100 | 39150 | 39150 | 39100 | 199 |
| 458 | 20240829 | 113500 | 5924349900 | 39150 | 39100 | 39150 | 39100 | 100 |
| 459 | 20240829 | 113400 | 5920435550 | 39100 | 39050 | 39100 | 39050 | 517 |
| 460 | 20240829 | 113300 | 5900232600 | 39050 | 39050 | 39100 | 39050 | 348 |
| 461 | 20240829 | 113200 | 5886642750 | 39050 | 39050 | 39100 | 39050 | 103 |
| 462 | 20240829 | 113100 | 5882615950 | 39050 | 39050 | 39100 | 39050 | 196 |
| 463 | 20240829 | 113000 | 5874954550 | 39100 | 39050 | 39100 | 39000 | 420 |
| 464 | 20240829 | 112900 | 5858554050 | 39000 | 39100 | 39150 | 39000 | 390 |
| 465 | 20240829 | 112800 | 5843305050 | 39100 | 39050 | 39100 | 39050 | 158 |
| 466 | 20240829 | 112700 | 5837133400 | 39050 | 39100 | 39150 | 39000 | 356 |
| 467 | 20240829 | 112600 | 5823228250 | 39100 | 39100 | 39100 | 39000 | 379 |
| 468 | 20240829 | 112500 | 5808432800 | 39100 | 39050 | 39100 | 39050 | 167 |
| 469 | 20240829 | 112400 | 5801903650 | 39050 | 39150 | 39150 | 39050 | 234 |
| 470 | 20240829 | 112300 | 5792760650 | 39150 | 39150 | 39150 | 39100 | 403 |
| 471 | 20240829 | 112200 | 5777001400 | 39100 | 39050 | 39100 | 39050 | 256 |
| 472 | 20240829 | 112100 | 5766993250 | 39050 | 39100 | 39150 | 39050 | 564 |
| 473 | 20240829 | 112000 | 5744940300 | 39150 | 39100 | 39150 | 39100 | 49 |
| 474 | 20240829 | 111900 | 5743022450 | 39100 | 39100 | 39150 | 39050 | 378 |
| 475 | 20240829 | 111800 | 5728240050 | 39100 | 39150 | 39150 | 39100 | 139 |
| 476 | 20240829 | 111700 | 5722802900 | 39100 | 39100 | 39150 | 39100 | 312 |
| 477 | 20240829 | 111600 | 5710603500 | 39100 | 39100 | 39150 | 39050 | 205 |
| 478 | 20240829 | 111500 | 5702586800 | 39050 | 39050 | 39100 | 39050 | 335 |
| 479 | 20240829 | 111400 | 5689501650 | 39050 | 39150 | 39150 | 39050 | 665 |
| 480 | 20240829 | 111300 | 5663520550 | 39100 | 39150 | 39200 | 39100 | 364 |
| 481 | 20240829 | 111200 | 5649270000 | 39150 | 39150 | 39200 | 39150 | 134 |
| 482 | 20240829 | 111100 | 5644018900 | 39150 | 39150 | 39200 | 39150 | 299 |
| 483 | 20240829 | 111000 | 5632310850 | 39150 | 39100 | 39200 | 39050 | 1279 |
| 484 | 20240829 | 110900 | 5582293000 | 39100 | 39050 | 39100 | 39050 | 65 |
| 485 | 20240829 | 110800 | 5579752100 | 39050 | 39050 | 39100 | 39000 | 590 |
| 486 | 20240829 | 110700 | 5556723500 | 39050 | 39050 | 39100 | 39050 | 181 |
| 487 | 20240829 | 110600 | 5549646950 | 39050 | 39100 | 39100 | 39050 | 134 |
| 488 | 20240829 | 110500 | 5544410850 | 39050 | 39050 | 39100 | 39050 | 824 |
| 489 | 20240829 | 110400 | 5512233550 | 39050 | 39150 | 39150 | 39050 | 957 |
| 490 | 20240829 | 110300 | 5474832700 | 39100 | 39150 | 39150 | 39100 | 100 |
| 491 | 20240829 | 110200 | 5470918300 | 39100 | 39100 | 39150 | 39100 | 288 |
| 492 | 20240829 | 110100 | 5459655950 | 39100 | 39100 | 39150 | 39100 | 435 |
| 493 | 20240829 | 110000 | 5442639250 | 39150 | 39150 | 39150 | 39100 | 64 |
| 494 | 20240829 | 105900 | 5440134200 | 39100 | 39150 | 39150 | 39100 | 314 |
| 495 | 20240829 | 105800 | 5427852950 | 39150 | 39100 | 39150 | 39100 | 466 |
| 496 | 20240829 | 105700 | 5409624350 | 39100 | 39100 | 39150 | 39100 | 126 |
| 497 | 20240829 | 105600 | 5404697300 | 39100 | 39100 | 39150 | 39100 | 825 |
| 498 | 20240829 | 105500 | 5372434800 | 39150 | 39150 | 39200 | 39100 | 664 |
| 499 | 20240829 | 105400 | 5346440150 | 39150 | 39150 | 39200 | 39150 | 55 |
| 500 | 20240829 | 105300 | 5344284850 | 39150 | 39150 | 39250 | 39150 | 427 |
| 501 | 20240829 | 105200 | 5327561250 | 39150 | 39150 | 39200 | 39050 | 4349 |
| 502 | 20240829 | 105100 | 5157387550 | 39150 | 39200 | 39200 | 39150 | 89 |
| 503 | 20240829 | 105000 | 5153898900 | 39150 | 39150 | 39200 | 39150 | 429 |
| 504 | 20240829 | 104900 | 5137101100 | 39200 | 39150 | 39200 | 39150 | 422 |
| 505 | 20240829 | 104800 | 5120561650 | 39150 | 39250 | 39250 | 39150 | 506 |
| 506 | 20240829 | 104700 | 5100728850 | 39200 | 39200 | 39250 | 39150 | 115 |
| 507 | 20240829 | 104600 | 5096220250 | 39150 | 39200 | 39250 | 39150 | 495 |
| 508 | 20240829 | 104500 | 5076822800 | 39200 | 39200 | 39200 | 39150 | 702 |
| 509 | 20240829 | 104400 | 5049324500 | 39200 | 39100 | 39200 | 39100 | 310 |
| 510 | 20240829 | 104300 | 5037186200 | 39100 | 39100 | 39150 | 39100 | 1035 |
| 511 | 20240829 | 104200 | 4996703000 | 39100 | 39150 | 39150 | 39100 | 82 |
| 512 | 20240829 | 104100 | 4993492850 | 39150 | 39150 | 39150 | 39100 | 27 |
| 513 | 20240829 | 104000 | 4992435900 | 39150 | 39150 | 39150 | 39100 | 745 |
| 514 | 20240829 | 103900 | 4963279600 | 39100 | 39100 | 39150 | 39100 | 71 |
| 515 | 20240829 | 103800 | 4960500650 | 39150 | 39150 | 39150 | 39100 | 99 |
| 516 | 20240829 | 103700 | 4956624900 | 39100 | 39050 | 39100 | 39050 | 1539 |
| 517 | 20240829 | 103600 | 4896474200 | 39050 | 39100 | 39100 | 39000 | 598 |
| 518 | 20240829 | 103500 | 4873131300 | 39050 | 39000 | 39100 | 39000 | 131 |
| 519 | 20240829 | 103400 | 4868017550 | 39050 | 39050 | 39100 | 39000 | 720 |
| 520 | 20240829 | 103300 | 4839906950 | 39050 | 39050 | 39100 | 39050 | 350 |
| 521 | 20240829 | 103200 | 4826230200 | 39050 | 39050 | 39100 | 39050 | 286 |
| 522 | 20240829 | 103100 | 4815058950 | 39050 | 39100 | 39100 | 39050 | 413 |
| 523 | 20240829 | 103000 | 4798922350 | 39100 | 39050 | 39100 | 39050 | 515 |
| 524 | 20240829 | 102900 | 4778810800 | 39100 | 39050 | 39100 | 39050 | 332 |
| 525 | 20240829 | 102800 | 4765840700 | 39100 | 39050 | 39100 | 39000 | 401 |
| 526 | 20240829 | 102700 | 4750187800 | 39050 | 39050 | 39050 | 39000 | 693 |
| 527 | 20240829 | 102600 | 4723151800 | 39000 | 39050 | 39100 | 39000 | 190 |
| 528 | 20240829 | 102500 | 4715733300 | 39100 | 39150 | 39150 | 39050 | 325 |
| 529 | 20240829 | 102400 | 4703029600 | 39050 | 39000 | 39050 | 38950 | 1456 |
| 530 | 20240829 | 102300 | 4646244950 | 39050 | 39050 | 39050 | 39000 | 1509 |
| 531 | 20240829 | 102200 | 4587388400 | 39000 | 39000 | 39150 | 38950 | 5322 |
| 532 | 20240829 | 102100 | 4379767500 | 39000 | 38950 | 39000 | 38950 | 1476 |
| 533 | 20240829 | 102000 | 4322276800 | 39000 | 39000 | 39000 | 38950 | 556 |
| 534 | 20240829 | 101900 | 4300609700 | 38950 | 39000 | 39000 | 38950 | 174 |
| 535 | 20240829 | 101800 | 4293829350 | 39000 | 39000 | 39000 | 38950 | 1089 |
| 536 | 20240829 | 101700 | 4251370550 | 39000 | 39000 | 39000 | 38950 | 1715 |
| 537 | 20240829 | 101600 | 4184563100 | 38950 | 39000 | 39000 | 38950 | 1021 |
| 538 | 20240829 | 101500 | 4144794750 | 38950 | 39000 | 39000 | 38950 | 1103 |
| 539 | 20240829 | 101400 | 4101797200 | 38950 | 39000 | 39000 | 38950 | 318 |
| 540 | 20240829 | 101300 | 4089400650 | 38950 | 39000 | 39000 | 38950 | 377 |
| 541 | 20240829 | 101200 | 4074710700 | 39000 | 38950 | 39000 | 38950 | 56 |
| 542 | 20240829 | 101100 | 4072528500 | 38950 | 39000 | 39000 | 38950 | 475 |
| 543 | 20240829 | 101000 | 4054023100 | 38950 | 39000 | 39000 | 38950 | 425 |
| 544 | 20240829 | 100900 | 4037463900 | 39000 | 39000 | 39000 | 38950 | 1465 |
| 545 | 20240829 | 100800 | 3980397950 | 39000 | 38950 | 39000 | 38950 | 1180 |
| 546 | 20240829 | 100700 | 3934388450 | 39000 | 39000 | 39000 | 38950 | 408 |
| 547 | 20240829 | 100600 | 3918483050 | 38950 | 39000 | 39000 | 38950 | 299 |
| 548 | 20240829 | 100500 | 3906829600 | 38950 | 39000 | 39000 | 38950 | 206 |
| 549 | 20240829 | 100400 | 3898801550 | 39000 | 38950 | 39000 | 38950 | 743 |
| 550 | 20240829 | 100300 | 3869861250 | 39000 | 39000 | 39000 | 38950 | 461 |
| 551 | 20240829 | 100200 | 3851884750 | 38950 | 39000 | 39000 | 38950 | 1004 |
| 552 | 20240829 | 100100 | 3812752600 | 39000 | 39000 | 39000 | 38950 | 222 |
| 553 | 20240829 | 100000 | 3804102600 | 38950 | 39000 | 39000 | 38950 | 173 |
| 554 | 20240829 | 095900 | 3797358600 | 39000 | 39050 | 39050 | 38950 | 2265 |
| 555 | 20240829 | 095800 | 3709024250 | 39050 | 39000 | 39050 | 39000 | 216 |
| 556 | 20240829 | 095700 | 3700598500 | 39000 | 39050 | 39050 | 39000 | 323 |
| 557 | 20240829 | 095600 | 3687997450 | 39000 | 39000 | 39050 | 39000 | 762 |
| 558 | 20240829 | 095500 | 3658245250 | 39000 | 39000 | 39050 | 39000 | 854 |
| 559 | 20240829 | 095400 | 3624937350 | 39000 | 39000 | 39000 | 38950 | 965 |
| 560 | 20240829 | 095300 | 3587309600 | 39000 | 39000 | 39000 | 38950 | 243 |
| 561 | 20240829 | 095200 | 3577836550 | 39000 | 39000 | 39000 | 38950 | 635 |
| 562 | 20240829 | 095100 | 3553081600 | 39000 | 38950 | 39000 | 38950 | 404 |
| 563 | 20240829 | 095000 | 3537331300 | 38950 | 39050 | 39050 | 38950 | 474 |
| 564 | 20240829 | 094900 | 3518849950 | 39000 | 39050 | 39050 | 39000 | 529 |
| 565 | 20240829 | 094800 | 3498214200 | 39000 | 39000 | 39000 | 39000 | 389 |
| 566 | 20240829 | 094700 | 3483043200 | 39000 | 39050 | 39050 | 38950 | 7341 |
| 567 | 20240829 | 094600 | 3196734150 | 39050 | 39050 | 39050 | 39000 | 86 |
| 568 | 20240829 | 094500 | 3193378350 | 39050 | 39000 | 39050 | 39000 | 488 |
| 569 | 20240829 | 094400 | 3174332650 | 39050 | 39000 | 39050 | 38950 | 1453 |
| 570 | 20240829 | 094300 | 3117701000 | 38950 | 38950 | 39000 | 38900 | 1953 |
| 571 | 20240829 | 094200 | 3041640050 | 38950 | 39000 | 39000 | 38900 | 551 |
| 572 | 20240829 | 094100 | 3020177450 | 38950 | 38950 | 39000 | 38900 | 2962 |
| 573 | 20240829 | 094000 | 2904801800 | 38950 | 39000 | 39000 | 38950 | 1014 |
| 574 | 20240829 | 093900 | 2865277700 | 38950 | 39000 | 39050 | 38950 | 1681 |
| 575 | 20240829 | 093800 | 2799732800 | 39050 | 39100 | 39100 | 39000 | 7304 |
| 576 | 20240829 | 093700 | 2514422900 | 39100 | 39100 | 39100 | 39050 | 174 |
| 577 | 20240829 | 093600 | 2507621900 | 39100 | 39150 | 39150 | 39050 | 2764 |
| 578 | 20240829 | 093500 | 2399564600 | 39150 | 39100 | 39150 | 39100 | 215 |
| 579 | 20240829 | 093400 | 2391155700 | 39100 | 39150 | 39150 | 39100 | 948 |
| 580 | 20240829 | 093300 | 2354045450 | 39150 | 39150 | 39200 | 39100 | 3341 |
| 581 | 20240829 | 093200 | 2223268650 | 39200 | 39200 | 39200 | 39150 | 569 |
| 582 | 20240829 | 093100 | 2200989600 | 39200 | 39200 | 39200 | 39150 | 230 |
| 583 | 20240829 | 093000 | 2191973750 | 39200 | 39200 | 39200 | 39150 | 79 |
| 584 | 20240829 | 092900 | 2188877100 | 39150 | 39200 | 39200 | 39150 | 1105 |
| 585 | 20240829 | 092800 | 2145607700 | 39200 | 39150 | 39200 | 39150 | 13 |
| 586 | 20240829 | 092700 | 2145098250 | 39200 | 39150 | 39200 | 39150 | 320 |
| 587 | 20240829 | 092600 | 2132568650 | 39200 | 39200 | 39250 | 39200 | 1019 |
| 588 | 20240829 | 092500 | 2092622050 | 39200 | 39250 | 39250 | 39200 | 37 |
| 589 | 20240829 | 092400 | 2091169900 | 39200 | 39200 | 39200 | 39150 | 323 |
| 590 | 20240829 | 092300 | 2078510550 | 39200 | 39200 | 39250 | 39150 | 2760 |
| 591 | 20240829 | 092200 | 1970342900 | 39200 | 39150 | 39200 | 39150 | 598 |
| 592 | 20240829 | 092100 | 1946901400 | 39150 | 39100 | 39200 | 39100 | 2289 |
| 593 | 20240829 | 092000 | 1857285300 | 39150 | 39100 | 39150 | 39100 | 421 |
| 594 | 20240829 | 091900 | 1840821350 | 39150 | 39100 | 39150 | 39100 | 1478 |
| 595 | 20240829 | 091800 | 1783003300 | 39100 | 39150 | 39150 | 39100 | 226 |
| 596 | 20240829 | 091700 | 1774161950 | 39100 | 39050 | 39150 | 39050 | 1744 |
| 597 | 20240829 | 091600 | 1705933250 | 39100 | 39050 | 39100 | 39050 | 2314 |
| 598 | 20240829 | 091500 | 1615565550 | 39050 | 39050 | 39100 | 39000 | 1301 |
| 599 | 20240829 | 091400 | 1564760950 | 39100 | 39200 | 39200 | 39050 | 649 |
| 600 | 20240829 | 091300 | 1539379200 | 39150 | 39150 | 39200 | 39150 | 561 |
| 601 | 20240829 | 091200 | 1517414400 | 39200 | 39200 | 39200 | 39150 | 844 |
| 602 | 20240829 | 091100 | 1484365700 | 39100 | 39050 | 39150 | 39000 | 1970 |
| 603 | 20240829 | 091000 | 1407342150 | 39000 | 39100 | 39100 | 38950 | 5825 |
| 604 | 20240829 | 090900 | 1180284550 | 39050 | 39050 | 39100 | 39000 | 7029 |
| 605 | 20240829 | 090800 | 905969150 | 39100 | 39100 | 39100 | 39050 | 848 |
| 606 | 20240829 | 090700 | 872812950 | 39100 | 39150 | 39150 | 39050 | 2826 |
| 607 | 20240829 | 090600 | 762328300 | 39150 | 39150 | 39200 | 39100 | 1317 |
| 608 | 20240829 | 090500 | 710769750 | 39100 | 39100 | 39150 | 39100 | 382 |
| 609 | 20240829 | 090400 | 695827300 | 39150 | 39100 | 39200 | 39050 | 1802 |
| 610 | 20240829 | 090300 | 625334750 | 39150 | 39100 | 39150 | 39050 | 875 |
| 611 | 20240829 | 090200 | 591116300 | 39150 | 39150 | 39250 | 39050 | 1708 |
| 612 | 20240829 | 090100 | 524284900 | 39150 | 39150 | 39250 | 39100 | 2966 |
| 613 | 20240829 | 090000 | 407952500 | 39250 | 39300 | 39300 | 39100 | 10100 |