34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 191200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 12185 |
| 3 | 20240829 | 191100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20240829 | 191000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20240829 | 190900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20240829 | 190800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20240829 | 190700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20240829 | 190600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20240829 | 190500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20240829 | 190400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20240829 | 190300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20240829 | 190200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20240829 | 190100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20240829 | 190000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20240829 | 185900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20240829 | 185800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20240829 | 185700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20240829 | 185600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20240829 | 185500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20240829 | 185400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20240829 | 185300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20240829 | 185200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20240829 | 185100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20240829 | 185000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20240829 | 184900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20240829 | 184800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20240829 | 184700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20240829 | 184600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20240829 | 184500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20240829 | 184400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20240829 | 184300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20240829 | 184200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 12185 |
| 33 | 20240829 | 184100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20240829 | 184000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20240829 | 183900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20240829 | 183800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20240829 | 183700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20240829 | 183600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20240829 | 183500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20240829 | 183400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20240829 | 183300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20240829 | 183200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20240829 | 183100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20240829 | 183000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20240829 | 182900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20240829 | 182800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20240829 | 182700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20240829 | 182600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20240829 | 182500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20240829 | 182400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20240829 | 182300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20240829 | 182200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20240829 | 182100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20240829 | 182000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20240829 | 181900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20240829 | 181800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20240829 | 181700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20240829 | 181600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20240829 | 181500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20240829 | 181400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20240829 | 181300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20240829 | 181200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 12185 |
| 63 | 20240829 | 181100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20240829 | 181000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20240829 | 180900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20240829 | 180800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20240829 | 180700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20240829 | 180600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20240829 | 180500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20240829 | 180400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20240829 | 180300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20240829 | 180200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20240829 | 180100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20240829 | 180000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20240829 | 175900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20240829 | 175800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20240829 | 175700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20240829 | 175600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20240829 | 175500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20240829 | 175400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20240829 | 175300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20240829 | 175200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20240829 | 175100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20240829 | 175000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20240829 | 174900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20240829 | 174800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20240829 | 174700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20240829 | 174600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20240829 | 174500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20240829 | 174400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20240829 | 174300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20240829 | 174200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 12185 |
| 93 | 20240829 | 174100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20240829 | 174000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20240829 | 173900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20240829 | 173800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20240829 | 173700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20240829 | 173600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20240829 | 173500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20240829 | 173400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20240829 | 173300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20240829 | 173200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20240829 | 173100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20240829 | 173000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20240829 | 172900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20240829 | 172800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20240829 | 172700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20240829 | 172600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20240829 | 172500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20240829 | 172400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20240829 | 172300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20240829 | 172200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20240829 | 172100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20240829 | 172000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20240829 | 171900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20240829 | 171800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20240829 | 171700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20240829 | 171600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20240829 | 171500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20240829 | 171400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20240829 | 171300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20240829 | 171200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 12185 |
| 123 | 20240829 | 171100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20240829 | 171000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20240829 | 170900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20240829 | 170800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20240829 | 170700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20240829 | 170600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20240829 | 170500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20240829 | 170400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20240829 | 170300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20240829 | 170200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20240829 | 170100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20240829 | 170000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20240829 | 165900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20240829 | 165800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20240829 | 165700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20240829 | 165600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20240829 | 165500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20240829 | 165400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20240829 | 165300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20240829 | 165200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20240829 | 165100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20240829 | 165000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20240829 | 164900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20240829 | 164800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20240829 | 164700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20240829 | 164600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20240829 | 164500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20240829 | 164400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20240829 | 164300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20240829 | 164200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 12185 |
| 153 | 20240829 | 164100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20240829 | 164000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20240829 | 163900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20240829 | 163800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20240829 | 163700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20240829 | 163600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20240829 | 163500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20240829 | 163400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20240829 | 163300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20240829 | 163200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20240829 | 163100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20240829 | 163000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20240829 | 162900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20240829 | 162800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20240829 | 162700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20240829 | 162600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20240829 | 162500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20240829 | 162400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20240829 | 162300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20240829 | 162200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20240829 | 162100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20240829 | 162000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20240829 | 161900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20240829 | 161800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20240829 | 161700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20240829 | 161600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20240829 | 161500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20240829 | 161400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20240829 | 161300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20240829 | 161200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 12185 |
| 183 | 20240829 | 161100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20240829 | 161000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20240829 | 160900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20240829 | 160800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20240829 | 160700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20240829 | 160600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20240829 | 160500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20240829 | 160400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20240829 | 160300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20240829 | 160200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20240829 | 160100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20240829 | 160000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20240829 | 155900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20240829 | 155800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20240829 | 155700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20240829 | 155600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20240829 | 155500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20240829 | 155400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20240829 | 155300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20240829 | 155200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20240829 | 155100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20240829 | 155000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20240829 | 154900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20240829 | 154800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20240829 | 154700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20240829 | 154600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 209 | 20240829 | 154500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20240829 | 154400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20240829 | 154300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20240829 | 154200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 12185 |
| 213 | 20240829 | 154100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20240829 | 154000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20240829 | 153900 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20240829 | 153800 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20240829 | 153700 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20240829 | 153600 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20240829 | 153500 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20240829 | 153400 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20240829 | 153300 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20240829 | 153200 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20240829 | 153100 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20240829 | 153000 | 42285889100 | 49300 | 49300 | 49300 | 49300 | 12185 |
| 225 | 20240829 | 152900 | 41685168600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20240829 | 152800 | 41685168600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 227 | 20240829 | 152700 | 41685168600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 228 | 20240829 | 152600 | 41685168600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 229 | 20240829 | 152500 | 41685168600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 230 | 20240829 | 152400 | 41685168600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20240829 | 152300 | 41685168600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20240829 | 152200 | 41685168600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 233 | 20240829 | 152100 | 41685168600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 234 | 20240829 | 152000 | 41685168600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 235 | 20240829 | 151900 | 41685168600 | 49300 | 49300 | 49450 | 49250 | 2279 |
| 236 | 20240829 | 151800 | 41572736750 | 49350 | 49250 | 49350 | 49250 | 2473 |
| 237 | 20240829 | 151700 | 41450816950 | 49250 | 49300 | 49350 | 49250 | 1955 |
| 238 | 20240829 | 151600 | 41354499950 | 49350 | 49300 | 49350 | 49250 | 2151 |
| 239 | 20240829 | 151500 | 41248520450 | 49300 | 49300 | 49350 | 49250 | 2539 |
| 240 | 20240829 | 151400 | 41123392500 | 49300 | 49300 | 49400 | 49300 | 2601 |
| 241 | 20240829 | 151300 | 40995082000 | 49350 | 49400 | 49400 | 49300 | 1937 |
| 242 | 20240829 | 151200 | 40899508000 | 49350 | 49300 | 49400 | 49250 | 2783 |
| 243 | 20240829 | 151100 | 40762252900 | 49300 | 49300 | 49350 | 49250 | 2150 |
| 244 | 20240829 | 151000 | 40656266200 | 49250 | 49300 | 49350 | 49250 | 2480 |
| 245 | 20240829 | 150900 | 40534030800 | 49350 | 49300 | 49350 | 49250 | 2757 |
| 246 | 20240829 | 150800 | 40398115150 | 49300 | 49250 | 49350 | 49250 | 1946 |
| 247 | 20240829 | 150700 | 40302205750 | 49300 | 49300 | 49300 | 49250 | 2104 |
| 248 | 20240829 | 150600 | 40198554250 | 49250 | 49300 | 49350 | 49250 | 2195 |
| 249 | 20240829 | 150500 | 40090381700 | 49250 | 49500 | 49500 | 49250 | 4342 |
| 250 | 20240829 | 150400 | 39876055700 | 49500 | 49700 | 49750 | 49500 | 7114 |
| 251 | 20240829 | 150300 | 39523066700 | 49700 | 49750 | 49800 | 49700 | 1506 |
| 252 | 20240829 | 150200 | 39448171750 | 49750 | 49750 | 49800 | 49750 | 1086 |
| 253 | 20240829 | 150100 | 39394114300 | 49800 | 49850 | 49900 | 49750 | 1243 |
| 254 | 20240829 | 150000 | 39332199200 | 49900 | 49900 | 49900 | 49800 | 998 |
| 255 | 20240829 | 145900 | 39282453200 | 49850 | 49900 | 50000 | 49850 | 2173 |
| 256 | 20240829 | 145800 | 39174003600 | 49950 | 49950 | 50000 | 49900 | 1331 |
| 257 | 20240829 | 145700 | 39107512850 | 50000 | 49950 | 50000 | 49900 | 2144 |
| 258 | 20240829 | 145600 | 39000379250 | 50000 | 49900 | 50100 | 49900 | 3042 |
| 259 | 20240829 | 145500 | 38848332150 | 49900 | 49850 | 49950 | 49800 | 1830 |
| 260 | 20240829 | 145400 | 38757026600 | 49800 | 49800 | 49850 | 49800 | 669 |
| 261 | 20240829 | 145300 | 38723703850 | 49800 | 49850 | 49850 | 49800 | 682 |
| 262 | 20240829 | 145200 | 38689731350 | 49850 | 49800 | 49850 | 49750 | 823 |
| 263 | 20240829 | 145100 | 38648757850 | 49800 | 49700 | 49850 | 49700 | 1733 |
| 264 | 20240829 | 145000 | 38562494950 | 49750 | 49750 | 49750 | 49700 | 1034 |
| 265 | 20240829 | 144900 | 38511080950 | 49700 | 49700 | 49750 | 49650 | 933 |
| 266 | 20240829 | 144800 | 38464714650 | 49700 | 49750 | 49750 | 49700 | 1116 |
| 267 | 20240829 | 144700 | 38409239850 | 49700 | 49750 | 49800 | 49700 | 696 |
| 268 | 20240829 | 144600 | 38374625000 | 49750 | 49750 | 49800 | 49700 | 905 |
| 269 | 20240829 | 144500 | 38329599600 | 49800 | 49800 | 49900 | 49700 | 1621 |
| 270 | 20240829 | 144400 | 38248906350 | 49800 | 49800 | 49800 | 49700 | 432 |
| 271 | 20240829 | 144300 | 38227408100 | 49850 | 49700 | 49900 | 49650 | 2187 |
| 272 | 20240829 | 144200 | 38118655050 | 49750 | 49800 | 49800 | 49700 | 939 |
| 273 | 20240829 | 144100 | 38071954700 | 49750 | 49750 | 49800 | 49700 | 842 |
| 274 | 20240829 | 144000 | 38030065850 | 49700 | 49650 | 49900 | 49650 | 1750 |
| 275 | 20240829 | 143900 | 37943002300 | 49700 | 49600 | 49700 | 49550 | 959 |
| 276 | 20240829 | 143800 | 37895418500 | 49550 | 49550 | 49650 | 49550 | 837 |
| 277 | 20240829 | 143700 | 37853903150 | 49550 | 49550 | 49650 | 49500 | 1909 |
| 278 | 20240829 | 143600 | 37759290250 | 49550 | 49600 | 49650 | 49500 | 2060 |
| 279 | 20240829 | 143500 | 37657199450 | 49550 | 49650 | 49700 | 49550 | 1055 |
| 280 | 20240829 | 143400 | 37604834500 | 49650 | 49750 | 49750 | 49650 | 649 |
| 281 | 20240829 | 143300 | 37572596100 | 49750 | 49700 | 49750 | 49650 | 1083 |
| 282 | 20240829 | 143200 | 37518797150 | 49650 | 49700 | 49700 | 49600 | 1114 |
| 283 | 20240829 | 143100 | 37463503600 | 49700 | 49750 | 49800 | 49650 | 634 |
| 284 | 20240829 | 143000 | 37431991200 | 49750 | 49750 | 49800 | 49700 | 1389 |
| 285 | 20240829 | 142900 | 37362888250 | 49800 | 49900 | 49900 | 49750 | 1483 |
| 286 | 20240829 | 142800 | 37289011550 | 49900 | 50100 | 50100 | 49850 | 3631 |
| 287 | 20240829 | 142700 | 37107641550 | 50000 | 50100 | 50200 | 50000 | 1232 |
| 288 | 20240829 | 142600 | 37045937350 | 50100 | 50100 | 50200 | 50100 | 612 |
| 289 | 20240829 | 142500 | 37015265850 | 50100 | 50200 | 50300 | 50100 | 1366 |
| 290 | 20240829 | 142400 | 36946713350 | 50200 | 50200 | 50300 | 50100 | 1526 |
| 291 | 20240829 | 142300 | 36870162950 | 50100 | 50100 | 50200 | 50100 | 1106 |
| 292 | 20240829 | 142200 | 36814708850 | 50200 | 50300 | 50300 | 50100 | 1122 |
| 293 | 20240829 | 142100 | 36758405450 | 50300 | 50200 | 50300 | 50100 | 1008 |
| 294 | 20240829 | 142000 | 36707801350 | 50100 | 50400 | 50400 | 50100 | 1453 |
| 295 | 20240829 | 141900 | 36634849050 | 50300 | 50200 | 50400 | 50200 | 760 |
| 296 | 20240829 | 141800 | 36596616350 | 50200 | 50100 | 50400 | 50100 | 1282 |
| 297 | 20240829 | 141700 | 36532225950 | 50100 | 50100 | 50200 | 50100 | 598 |
| 298 | 20240829 | 141600 | 36502260450 | 50100 | 50100 | 50200 | 50000 | 1205 |
| 299 | 20240829 | 141500 | 36441922050 | 50100 | 50100 | 50200 | 50000 | 560 |
| 300 | 20240829 | 141400 | 36413894950 | 50200 | 50200 | 50300 | 50100 | 491 |
| 301 | 20240829 | 141300 | 36389237850 | 50200 | 50300 | 50400 | 50100 | 1806 |
| 302 | 20240829 | 141200 | 36298506350 | 50200 | 50300 | 50300 | 50100 | 1476 |
| 303 | 20240829 | 141100 | 36224464650 | 50200 | 50100 | 50300 | 50100 | 949 |
| 304 | 20240829 | 141000 | 36176844750 | 50200 | 50400 | 50400 | 50200 | 2851 |
| 305 | 20240829 | 140900 | 36033566550 | 50400 | 50400 | 50400 | 50300 | 1513 |
| 306 | 20240829 | 140800 | 35957349150 | 50400 | 50500 | 50600 | 50400 | 1617 |
| 307 | 20240829 | 140700 | 35875756950 | 50600 | 50500 | 50600 | 50400 | 1774 |
| 308 | 20240829 | 140600 | 35786189650 | 50400 | 50600 | 50700 | 50400 | 4321 |
| 309 | 20240829 | 140500 | 35567863550 | 50600 | 50600 | 50800 | 50600 | 1127 |
| 310 | 20240829 | 140400 | 35510736450 | 50700 | 50700 | 50700 | 50600 | 383 |
| 311 | 20240829 | 140300 | 35491338650 | 50700 | 50700 | 50800 | 50600 | 1899 |
| 312 | 20240829 | 140200 | 35395061950 | 50700 | 50600 | 50800 | 50600 | 4227 |
| 313 | 20240829 | 140100 | 35180818750 | 50600 | 50500 | 50700 | 50400 | 4278 |
| 314 | 20240829 | 140000 | 34964454150 | 50500 | 50300 | 50500 | 50200 | 1218 |
| 315 | 20240829 | 135900 | 34903115250 | 50200 | 50500 | 50500 | 50200 | 1671 |
| 316 | 20240829 | 135800 | 34818989450 | 50500 | 50400 | 50500 | 50200 | 3484 |
| 317 | 20240829 | 135700 | 34643534550 | 50400 | 50800 | 50800 | 50400 | 6357 |
| 318 | 20240829 | 135600 | 34322032150 | 50800 | 50300 | 50800 | 50200 | 8018 |
| 319 | 20240829 | 135500 | 33916995150 | 50400 | 50200 | 50400 | 50200 | 4274 |
| 320 | 20240829 | 135400 | 33702083350 | 50200 | 50400 | 50400 | 50100 | 2374 |
| 321 | 20240829 | 135300 | 33582736350 | 50400 | 50100 | 50400 | 50100 | 8007 |
| 322 | 20240829 | 135200 | 33180374850 | 50100 | 49700 | 50200 | 49700 | 9513 |
| 323 | 20240829 | 135100 | 32704962400 | 49750 | 49350 | 49750 | 49350 | 8944 |
| 324 | 20240829 | 135000 | 32261746850 | 49350 | 49350 | 49400 | 49250 | 659 |
| 325 | 20240829 | 134900 | 32229230200 | 49400 | 49250 | 49400 | 49250 | 2387 |
| 326 | 20240829 | 134800 | 32111486500 | 49300 | 49300 | 49300 | 49250 | 353 |
| 327 | 20240829 | 134700 | 32094093850 | 49250 | 49300 | 49350 | 49200 | 590 |
| 328 | 20240829 | 134600 | 32065027600 | 49300 | 49300 | 49350 | 49300 | 535 |
| 329 | 20240829 | 134500 | 32038635100 | 49350 | 49150 | 49400 | 49150 | 821 |
| 330 | 20240829 | 134400 | 31998169500 | 49150 | 49150 | 49200 | 49100 | 350 |
| 331 | 20240829 | 134300 | 31980965100 | 49200 | 49150 | 49250 | 49150 | 513 |
| 332 | 20240829 | 134200 | 31955730600 | 49150 | 49150 | 49200 | 49100 | 608 |
| 333 | 20240829 | 134100 | 31925827250 | 49100 | 49150 | 49150 | 49100 | 289 |
| 334 | 20240829 | 134000 | 31911633450 | 49150 | 49100 | 49150 | 49050 | 569 |
| 335 | 20240829 | 133900 | 31883691100 | 49150 | 49150 | 49200 | 49100 | 404 |
| 336 | 20240829 | 133800 | 31863838350 | 49150 | 49100 | 49200 | 49050 | 2268 |
| 337 | 20240829 | 133700 | 31752486500 | 49050 | 49100 | 49150 | 49050 | 2202 |
| 338 | 20240829 | 133600 | 31644419050 | 49100 | 49150 | 49150 | 49100 | 812 |
| 339 | 20240829 | 133500 | 31604545750 | 49100 | 49200 | 49200 | 49100 | 751 |
| 340 | 20240829 | 133400 | 31567642850 | 49200 | 49250 | 49250 | 49150 | 816 |
| 341 | 20240829 | 133300 | 31527512450 | 49250 | 49350 | 49350 | 49200 | 872 |
| 342 | 20240829 | 133200 | 31484563950 | 49300 | 49450 | 49450 | 49300 | 8017 |
| 343 | 20240829 | 133100 | 31088171050 | 49500 | 49450 | 49500 | 49450 | 358 |
| 344 | 20240829 | 133000 | 31070462350 | 49450 | 49450 | 49500 | 49450 | 786 |
| 345 | 20240829 | 132900 | 31031586200 | 49500 | 49500 | 49500 | 49450 | 1063 |
| 346 | 20240829 | 132800 | 30978984200 | 49500 | 49450 | 49500 | 49450 | 821 |
| 347 | 20240829 | 132700 | 30938377850 | 49450 | 49450 | 49500 | 49400 | 908 |
| 348 | 20240829 | 132600 | 30893489100 | 49450 | 49450 | 49500 | 49400 | 1137 |
| 349 | 20240829 | 132500 | 30837275150 | 49400 | 49400 | 49450 | 49400 | 826 |
| 350 | 20240829 | 132400 | 30796446200 | 49400 | 49400 | 49450 | 49350 | 1204 |
| 351 | 20240829 | 132300 | 30736961700 | 49350 | 49350 | 49400 | 49350 | 395 |
| 352 | 20240829 | 132200 | 30717467800 | 49350 | 49350 | 49400 | 49350 | 584 |
| 353 | 20240829 | 132100 | 30688638850 | 49350 | 49350 | 49400 | 49350 | 340 |
| 354 | 20240829 | 132000 | 30671856100 | 49350 | 49450 | 49450 | 49300 | 905 |
| 355 | 20240829 | 131900 | 30627179450 | 49450 | 49400 | 49450 | 49400 | 1849 |
| 356 | 20240829 | 131800 | 30535773950 | 49400 | 49250 | 49400 | 49250 | 1092 |
| 357 | 20240829 | 131700 | 30481878600 | 49250 | 49250 | 49300 | 49200 | 350 |
| 358 | 20240829 | 131600 | 30464640450 | 49250 | 49250 | 49350 | 49200 | 900 |
| 359 | 20240829 | 131500 | 30420264850 | 49250 | 49200 | 49300 | 49150 | 903 |
| 360 | 20240829 | 131400 | 30375808000 | 49250 | 49100 | 49250 | 49100 | 519 |
| 361 | 20240829 | 131300 | 30350293500 | 49100 | 49150 | 49150 | 49100 | 247 |
| 362 | 20240829 | 131200 | 30338164550 | 49200 | 49150 | 49200 | 49100 | 718 |
| 363 | 20240829 | 131100 | 30302870100 | 49150 | 49150 | 49150 | 49050 | 822 |
| 364 | 20240829 | 131000 | 30262502750 | 49250 | 49300 | 49350 | 49200 | 1238 |
| 365 | 20240829 | 130900 | 30201519800 | 49350 | 49350 | 49400 | 49300 | 658 |
| 366 | 20240829 | 130800 | 30169054600 | 49400 | 49450 | 49450 | 49350 | 1266 |
| 367 | 20240829 | 130700 | 30106514450 | 49450 | 49350 | 49450 | 49350 | 1216 |
| 368 | 20240829 | 130600 | 30046404700 | 49400 | 49350 | 49450 | 49300 | 1165 |
| 369 | 20240829 | 130500 | 29988881100 | 49350 | 49350 | 49400 | 49300 | 1103 |
| 370 | 20240829 | 130400 | 29934463250 | 49350 | 49300 | 49350 | 49250 | 273 |
| 371 | 20240829 | 130300 | 29921007700 | 49300 | 49250 | 49300 | 49200 | 681 |
| 372 | 20240829 | 130200 | 29887465100 | 49300 | 49100 | 49300 | 49100 | 1302 |
| 373 | 20240829 | 130100 | 29823364150 | 49150 | 48950 | 49150 | 48950 | 1029 |
| 374 | 20240829 | 130000 | 29772885700 | 49000 | 48850 | 49000 | 48850 | 623 |
| 375 | 20240829 | 125900 | 29742388800 | 48850 | 48900 | 48900 | 48850 | 977 |
| 376 | 20240829 | 125800 | 29694650900 | 48900 | 48950 | 49000 | 48900 | 472 |
| 377 | 20240829 | 125700 | 29671564350 | 48950 | 48850 | 48950 | 48850 | 1498 |
| 378 | 20240829 | 125600 | 29598308400 | 48850 | 48800 | 48900 | 48800 | 1227 |
| 379 | 20240829 | 125500 | 29538396450 | 48800 | 48850 | 48900 | 48800 | 1468 |
| 380 | 20240829 | 125400 | 29466714600 | 48850 | 48850 | 48900 | 48850 | 1258 |
| 381 | 20240829 | 125300 | 29405257150 | 48850 | 48850 | 48950 | 48850 | 1642 |
| 382 | 20240829 | 125200 | 29324981350 | 48850 | 48900 | 48950 | 48850 | 478 |
| 383 | 20240829 | 125100 | 29301607350 | 48900 | 48950 | 49000 | 48850 | 715 |
| 384 | 20240829 | 125000 | 29266628850 | 48950 | 49000 | 49050 | 48950 | 1444 |
| 385 | 20240829 | 124900 | 29195870850 | 49000 | 49050 | 49050 | 49000 | 1371 |
| 386 | 20240829 | 124800 | 29128658150 | 49050 | 49050 | 49050 | 49000 | 888 |
| 387 | 20240829 | 124700 | 29085145300 | 49000 | 49050 | 49100 | 49000 | 630 |
| 388 | 20240829 | 124600 | 29054255650 | 49050 | 49050 | 49050 | 49000 | 578 |
| 389 | 20240829 | 124500 | 29025922750 | 49000 | 49050 | 49100 | 49000 | 791 |
| 390 | 20240829 | 124400 | 28987128800 | 49100 | 49050 | 49150 | 49050 | 499 |
| 391 | 20240829 | 124300 | 28962639100 | 49050 | 49150 | 49150 | 49050 | 916 |
| 392 | 20240829 | 124200 | 28917661000 | 49200 | 49200 | 49300 | 49150 | 828 |
| 393 | 20240829 | 124100 | 28876921150 | 49250 | 49250 | 49300 | 49250 | 964 |
| 394 | 20240829 | 124000 | 28829435000 | 49300 | 49400 | 49450 | 49250 | 1515 |
| 395 | 20240829 | 123900 | 28754681000 | 49400 | 49300 | 49500 | 49300 | 2537 |
| 396 | 20240829 | 123800 | 28629422050 | 49300 | 49100 | 49300 | 49050 | 2527 |
| 397 | 20240829 | 123700 | 28504986150 | 49050 | 49100 | 49200 | 49050 | 1213 |
| 398 | 20240829 | 123600 | 28445410100 | 49050 | 48900 | 49100 | 48800 | 1929 |
| 399 | 20240829 | 123500 | 28350973550 | 48850 | 48650 | 48850 | 48650 | 2566 |
| 400 | 20240829 | 123400 | 28226014550 | 48650 | 48700 | 48750 | 48650 | 820 |
| 401 | 20240829 | 123300 | 28186113650 | 48700 | 48700 | 48750 | 48650 | 910 |
| 402 | 20240829 | 123200 | 28141812500 | 48650 | 48700 | 48700 | 48650 | 1031 |
| 403 | 20240829 | 123100 | 28091630750 | 48700 | 48600 | 48750 | 48600 | 1835 |
| 404 | 20240829 | 123000 | 28002357600 | 48600 | 48700 | 48700 | 48600 | 1614 |
| 405 | 20240829 | 122900 | 27923867350 | 48700 | 48750 | 48800 | 48700 | 1950 |
| 406 | 20240829 | 122800 | 27828877700 | 48750 | 48800 | 48800 | 48700 | 1968 |
| 407 | 20240829 | 122700 | 27732938800 | 48750 | 48850 | 48850 | 48750 | 2111 |
| 408 | 20240829 | 122600 | 27629951850 | 48850 | 48850 | 48900 | 48800 | 1694 |
| 409 | 20240829 | 122500 | 27547201400 | 48850 | 48900 | 48900 | 48850 | 896 |
| 410 | 20240829 | 122400 | 27503422450 | 48900 | 48900 | 48950 | 48900 | 1284 |
| 411 | 20240829 | 122300 | 27440634000 | 48950 | 48950 | 49000 | 48900 | 2255 |
| 412 | 20240829 | 122200 | 27330290350 | 49000 | 49000 | 49050 | 48950 | 4451 |
| 413 | 20240829 | 122100 | 27112182600 | 49000 | 49050 | 49100 | 49000 | 1063 |
| 414 | 20240829 | 122000 | 27060090350 | 49000 | 49050 | 49100 | 49000 | 4416 |
| 415 | 20240829 | 121900 | 26843512450 | 49050 | 49050 | 49100 | 49050 | 1076 |
| 416 | 20240829 | 121800 | 26790730750 | 49050 | 49100 | 49150 | 49050 | 915 |
| 417 | 20240829 | 121700 | 26745809600 | 49100 | 49100 | 49150 | 49100 | 622 |
| 418 | 20240829 | 121600 | 26715266500 | 49150 | 49100 | 49150 | 49050 | 1910 |
| 419 | 20240829 | 121500 | 26621491600 | 49050 | 49100 | 49150 | 49050 | 862 |
| 420 | 20240829 | 121400 | 26579176000 | 49100 | 49100 | 49200 | 49050 | 1370 |
| 421 | 20240829 | 121300 | 26511872750 | 49100 | 49100 | 49100 | 49000 | 6228 |
| 422 | 20240829 | 121200 | 26206415350 | 49050 | 49100 | 49150 | 49050 | 2668 |
| 423 | 20240829 | 121100 | 26075448100 | 49100 | 49300 | 49300 | 49100 | 7652 |
| 424 | 20240829 | 121000 | 25698830900 | 49300 | 49300 | 49350 | 49300 | 543 |
| 425 | 20240829 | 120900 | 25672058450 | 49350 | 49300 | 49350 | 49300 | 565 |
| 426 | 20240829 | 120800 | 25644201600 | 49300 | 49350 | 49400 | 49300 | 1175 |
| 427 | 20240829 | 120700 | 25586216050 | 49350 | 49350 | 49400 | 49350 | 504 |
| 428 | 20240829 | 120600 | 25561340600 | 49350 | 49350 | 49400 | 49350 | 859 |
| 429 | 20240829 | 120500 | 25518946000 | 49450 | 49350 | 49450 | 49300 | 748 |
| 430 | 20240829 | 120400 | 25482046000 | 49300 | 49350 | 49400 | 49300 | 1038 |
| 431 | 20240829 | 120300 | 25430846650 | 49300 | 49300 | 49350 | 49300 | 625 |
| 432 | 20240829 | 120200 | 25400017000 | 49300 | 49400 | 49400 | 49250 | 957 |
| 433 | 20240829 | 120100 | 25352834550 | 49350 | 49350 | 49400 | 49300 | 601 |
| 434 | 20240829 | 120000 | 25323181600 | 49350 | 49350 | 49400 | 49300 | 747 |
| 435 | 20240829 | 115900 | 25286331450 | 49350 | 49350 | 49350 | 49300 | 1170 |
| 436 | 20240829 | 115800 | 25228638250 | 49350 | 49300 | 49400 | 49300 | 524 |
| 437 | 20240829 | 115700 | 25202787550 | 49300 | 49300 | 49350 | 49300 | 1192 |
| 438 | 20240829 | 115600 | 25144004650 | 49300 | 49300 | 49350 | 49300 | 374 |
| 439 | 20240829 | 115500 | 25125565700 | 49350 | 49350 | 49400 | 49300 | 1338 |
| 440 | 20240829 | 115400 | 25059535250 | 49350 | 49400 | 49400 | 49350 | 314 |
| 441 | 20240829 | 115300 | 25044038550 | 49400 | 49350 | 49400 | 49350 | 421 |
| 442 | 20240829 | 115200 | 25023257650 | 49400 | 49400 | 49400 | 49350 | 1581 |
| 443 | 20240829 | 115100 | 24945220100 | 49400 | 49450 | 49450 | 49350 | 439 |
| 444 | 20240829 | 115000 | 24923536150 | 49400 | 49400 | 49450 | 49350 | 1300 |
| 445 | 20240829 | 114900 | 24859319450 | 49450 | 49450 | 49500 | 49400 | 727 |
| 446 | 20240829 | 114800 | 24823387700 | 49450 | 49400 | 49500 | 49400 | 1070 |
| 447 | 20240829 | 114700 | 24770491250 | 49450 | 49400 | 49450 | 49400 | 328 |
| 448 | 20240829 | 114600 | 24754283750 | 49450 | 49400 | 49450 | 49400 | 519 |
| 449 | 20240829 | 114500 | 24728636800 | 49450 | 49400 | 49450 | 49400 | 836 |
| 450 | 20240829 | 114400 | 24687323400 | 49400 | 49450 | 49450 | 49400 | 472 |
| 451 | 20240829 | 114300 | 24664001300 | 49450 | 49500 | 49550 | 49450 | 967 |
| 452 | 20240829 | 114200 | 24616138750 | 49500 | 49400 | 49500 | 49400 | 494 |
| 453 | 20240829 | 114100 | 24591710950 | 49450 | 49400 | 49450 | 49400 | 530 |
| 454 | 20240829 | 114000 | 24565520100 | 49450 | 49450 | 49500 | 49400 | 611 |
| 455 | 20240829 | 113900 | 24535320150 | 49450 | 49450 | 49500 | 49400 | 547 |
| 456 | 20240829 | 113800 | 24508281850 | 49450 | 49450 | 49500 | 49400 | 787 |
| 457 | 20240829 | 113700 | 24469389850 | 49450 | 49400 | 49450 | 49400 | 546 |
| 458 | 20240829 | 113600 | 24442408050 | 49450 | 49450 | 49500 | 49400 | 835 |
| 459 | 20240829 | 113500 | 24401107800 | 49450 | 49550 | 49600 | 49450 | 558 |
| 460 | 20240829 | 113400 | 24373495400 | 49500 | 49450 | 49550 | 49450 | 723 |
| 461 | 20240829 | 113300 | 24337704900 | 49450 | 49400 | 49500 | 49400 | 1058 |
| 462 | 20240829 | 113200 | 24285357200 | 49450 | 49450 | 49450 | 49400 | 690 |
| 463 | 20240829 | 113100 | 24251256100 | 49400 | 49300 | 49400 | 49300 | 1098 |
| 464 | 20240829 | 113000 | 24197036600 | 49350 | 49300 | 49350 | 49300 | 576 |
| 465 | 20240829 | 112900 | 24168630300 | 49300 | 49300 | 49350 | 49300 | 1171 |
| 466 | 20240829 | 112800 | 24110876600 | 49300 | 49300 | 49300 | 49250 | 1490 |
| 467 | 20240829 | 112700 | 24037450700 | 49250 | 49300 | 49350 | 49250 | 1659 |
| 468 | 20240829 | 112600 | 23955661350 | 49350 | 49300 | 49350 | 49300 | 1015 |
| 469 | 20240829 | 112500 | 23905608250 | 49300 | 49350 | 49350 | 49300 | 670 |
| 470 | 20240829 | 112400 | 23872575850 | 49300 | 49350 | 49400 | 49300 | 2150 |
| 471 | 20240829 | 112300 | 23766464000 | 49350 | 49400 | 49450 | 49350 | 1018 |
| 472 | 20240829 | 112200 | 23716174650 | 49400 | 49400 | 49450 | 49400 | 790 |
| 473 | 20240829 | 112100 | 23677134750 | 49400 | 49450 | 49500 | 49400 | 683 |
| 474 | 20240829 | 112000 | 23643380400 | 49450 | 49450 | 49450 | 49400 | 869 |
| 475 | 20240829 | 111900 | 23600433350 | 49400 | 49350 | 49450 | 49350 | 1254 |
| 476 | 20240829 | 111800 | 23538516400 | 49400 | 49350 | 49400 | 49350 | 690 |
| 477 | 20240829 | 111700 | 23504456100 | 49350 | 49350 | 49400 | 49350 | 1045 |
| 478 | 20240829 | 111600 | 23452870950 | 49350 | 49400 | 49450 | 49350 | 1285 |
| 479 | 20240829 | 111500 | 23389390750 | 49400 | 49400 | 49500 | 49400 | 986 |
| 480 | 20240829 | 111400 | 23340664050 | 49450 | 49450 | 49500 | 49400 | 1263 |
| 481 | 20240829 | 111300 | 23278240900 | 49400 | 49450 | 49500 | 49400 | 899 |
| 482 | 20240829 | 111200 | 23233814150 | 49450 | 49500 | 49550 | 49400 | 1406 |
| 483 | 20240829 | 111100 | 23164252250 | 49500 | 49500 | 49500 | 49400 | 604 |
| 484 | 20240829 | 111000 | 23134379650 | 49500 | 49450 | 49500 | 49400 | 1715 |
| 485 | 20240829 | 110900 | 23049600100 | 49450 | 49400 | 49450 | 49350 | 537 |
| 486 | 20240829 | 110800 | 23023076950 | 49350 | 49400 | 49450 | 49350 | 1021 |
| 487 | 20240829 | 110700 | 22972661400 | 49350 | 49300 | 49400 | 49300 | 1285 |
| 488 | 20240829 | 110600 | 22909229750 | 49300 | 49300 | 49350 | 49300 | 878 |
| 489 | 20240829 | 110500 | 22865937600 | 49300 | 49300 | 49350 | 49300 | 1061 |
| 490 | 20240829 | 110400 | 22813605300 | 49300 | 49300 | 49350 | 49300 | 399 |
| 491 | 20240829 | 110300 | 22793933400 | 49300 | 49450 | 49450 | 49300 | 1038 |
| 492 | 20240829 | 110200 | 22742727100 | 49450 | 49300 | 49450 | 49300 | 706 |
| 493 | 20240829 | 110100 | 22707883550 | 49300 | 49350 | 49400 | 49300 | 1405 |
| 494 | 20240829 | 110000 | 22638587600 | 49350 | 49300 | 49400 | 49300 | 1148 |
| 495 | 20240829 | 105900 | 22581940000 | 49350 | 49350 | 49400 | 49350 | 1663 |
| 496 | 20240829 | 105800 | 22499864200 | 49400 | 49350 | 49400 | 49350 | 1238 |
| 497 | 20240829 | 105700 | 22438730550 | 49350 | 49350 | 49400 | 49350 | 1046 |
| 498 | 20240829 | 105600 | 22387108200 | 49350 | 49400 | 49450 | 49350 | 968 |
| 499 | 20240829 | 105500 | 22339292800 | 49400 | 49400 | 49450 | 49350 | 862 |
| 500 | 20240829 | 105400 | 22296736550 | 49400 | 49400 | 49400 | 49350 | 1158 |
| 501 | 20240829 | 105300 | 22239580000 | 49400 | 49400 | 49450 | 49350 | 1346 |
| 502 | 20240829 | 105200 | 22173065500 | 49400 | 49400 | 49450 | 49350 | 1062 |
| 503 | 20240829 | 105100 | 22120629100 | 49350 | 49450 | 49450 | 49350 | 1807 |
| 504 | 20240829 | 105000 | 22031398500 | 49450 | 49400 | 49500 | 49350 | 2065 |
| 505 | 20240829 | 104900 | 21929359450 | 49400 | 49400 | 49450 | 49350 | 1660 |
| 506 | 20240829 | 104800 | 21847386700 | 49400 | 49400 | 49450 | 49350 | 2464 |
| 507 | 20240829 | 104700 | 21725735950 | 49400 | 49600 | 49650 | 49350 | 12131 |
| 508 | 20240829 | 104600 | 21125360350 | 49600 | 49600 | 49700 | 49550 | 1083 |
| 509 | 20240829 | 104500 | 21071630800 | 49550 | 49600 | 49600 | 49550 | 715 |
| 510 | 20240829 | 104400 | 21036197050 | 49550 | 49600 | 49600 | 49550 | 1022 |
| 511 | 20240829 | 104300 | 20985547850 | 49600 | 49600 | 49600 | 49550 | 3623 |
| 512 | 20240829 | 104200 | 20805966750 | 49600 | 49650 | 49650 | 49550 | 3809 |
| 513 | 20240829 | 104100 | 20617108800 | 49600 | 49700 | 49700 | 49600 | 2660 |
| 514 | 20240829 | 104000 | 20485076950 | 49650 | 49700 | 49700 | 49650 | 613 |
| 515 | 20240829 | 103900 | 20454632850 | 49650 | 49650 | 49700 | 49600 | 1470 |
| 516 | 20240829 | 103800 | 20381672050 | 49650 | 49700 | 49750 | 49650 | 2974 |
| 517 | 20240829 | 103700 | 20233970200 | 49700 | 49750 | 49750 | 49700 | 677 |
| 518 | 20240829 | 103600 | 20200320650 | 49750 | 49750 | 49750 | 49700 | 753 |
| 519 | 20240829 | 103500 | 20162882550 | 49700 | 49700 | 49750 | 49700 | 1008 |
| 520 | 20240829 | 103400 | 20112781550 | 49700 | 49750 | 49800 | 49700 | 1255 |
| 521 | 20240829 | 103300 | 20050350750 | 49750 | 49650 | 49750 | 49600 | 965 |
| 522 | 20240829 | 103200 | 20002413100 | 49650 | 49600 | 49700 | 49600 | 1728 |
| 523 | 20240829 | 103100 | 19916648150 | 49600 | 49650 | 49700 | 49600 | 2135 |
| 524 | 20240829 | 103000 | 19810631950 | 49650 | 49800 | 49850 | 49650 | 5608 |
| 525 | 20240829 | 102900 | 19531774550 | 49850 | 49750 | 49850 | 49750 | 1180 |
| 526 | 20240829 | 102800 | 19473027050 | 49750 | 49850 | 49900 | 49750 | 1172 |
| 527 | 20240829 | 102700 | 19414649450 | 49900 | 49800 | 49900 | 49800 | 1329 |
| 528 | 20240829 | 102600 | 19348442850 | 49800 | 49850 | 49850 | 49800 | 566 |
| 529 | 20240829 | 102500 | 19320250450 | 49800 | 49850 | 49900 | 49800 | 1334 |
| 530 | 20240829 | 102400 | 19253751450 | 49850 | 49800 | 49850 | 49800 | 770 |
| 531 | 20240829 | 102300 | 19215383700 | 49850 | 49800 | 49850 | 49800 | 605 |
| 532 | 20240829 | 102200 | 19185250200 | 49850 | 49950 | 49950 | 49800 | 908 |
| 533 | 20240829 | 102100 | 19139960550 | 49900 | 49900 | 49900 | 49800 | 1470 |
| 534 | 20240829 | 102000 | 19066654050 | 49900 | 49900 | 50000 | 49900 | 478 |
| 535 | 20240829 | 101900 | 19042788600 | 49900 | 49850 | 49900 | 49850 | 836 |
| 536 | 20240829 | 101800 | 19001097750 | 49900 | 49850 | 50000 | 49800 | 1483 |
| 537 | 20240829 | 101700 | 18927058900 | 49850 | 49700 | 49850 | 49700 | 1587 |
| 538 | 20240829 | 101600 | 18848077700 | 49750 | 49700 | 49750 | 49700 | 802 |
| 539 | 20240829 | 101500 | 18808216200 | 49700 | 49700 | 49750 | 49650 | 3437 |
| 540 | 20240829 | 101400 | 18637450500 | 49700 | 49850 | 49850 | 49700 | 6900 |
| 541 | 20240829 | 101300 | 18294074850 | 49850 | 49850 | 49950 | 49850 | 1486 |
| 542 | 20240829 | 101200 | 18219978100 | 49900 | 50100 | 50100 | 49850 | 5472 |
| 543 | 20240829 | 101100 | 17946685850 | 50000 | 50100 | 50100 | 50000 | 1363 |
| 544 | 20240829 | 101000 | 17878496350 | 50000 | 50000 | 50100 | 50000 | 1281 |
| 545 | 20240829 | 100900 | 17814414350 | 50000 | 50200 | 50200 | 50000 | 6770 |
| 546 | 20240829 | 100800 | 17475508850 | 50100 | 50100 | 50200 | 50100 | 944 |
| 547 | 20240829 | 100700 | 17428176150 | 50200 | 50100 | 50200 | 50100 | 1753 |
| 548 | 20240829 | 100600 | 17340317250 | 50100 | 50100 | 50200 | 50000 | 2129 |
| 549 | 20240829 | 100500 | 17233662750 | 50100 | 50100 | 50200 | 50000 | 1435 |
| 550 | 20240829 | 100400 | 17161770050 | 50200 | 50100 | 50200 | 50000 | 1367 |
| 551 | 20240829 | 100300 | 17093287750 | 50000 | 50100 | 50200 | 50000 | 5724 |
| 552 | 20240829 | 100200 | 16806529150 | 50100 | 50100 | 50200 | 50100 | 515 |
| 553 | 20240829 | 100100 | 16780719850 | 50200 | 50200 | 50200 | 50100 | 2237 |
| 554 | 20240829 | 100000 | 16668571050 | 50200 | 50200 | 50300 | 50100 | 3767 |
| 555 | 20240829 | 095900 | 16479537950 | 50200 | 50300 | 50300 | 50200 | 1054 |
| 556 | 20240829 | 095800 | 16426601250 | 50300 | 50300 | 50400 | 50300 | 1672 |
| 557 | 20240829 | 095700 | 16342443950 | 50300 | 50400 | 50400 | 50300 | 958 |
| 558 | 20240829 | 095600 | 16294238950 | 50400 | 50500 | 50500 | 50300 | 1322 |
| 559 | 20240829 | 095500 | 16227628950 | 50400 | 50200 | 50500 | 50200 | 2306 |
| 560 | 20240829 | 095400 | 16111584150 | 50300 | 50400 | 50400 | 50200 | 1691 |
| 561 | 20240829 | 095300 | 16026540550 | 50400 | 50700 | 50700 | 50300 | 3335 |
| 562 | 20240829 | 095200 | 15858203350 | 50700 | 50600 | 50800 | 50600 | 2093 |
| 563 | 20240829 | 095100 | 15751992450 | 50600 | 50500 | 50700 | 50500 | 1618 |
| 564 | 20240829 | 095000 | 15670122250 | 50500 | 50300 | 50600 | 50300 | 950 |
| 565 | 20240829 | 094900 | 15622183550 | 50400 | 50300 | 50500 | 50300 | 1096 |
| 566 | 20240829 | 094800 | 15566948650 | 50300 | 50400 | 50400 | 50300 | 1395 |
| 567 | 20240829 | 094700 | 15496757250 | 50300 | 50500 | 50500 | 50300 | 2977 |
| 568 | 20240829 | 094600 | 15346770450 | 50500 | 50400 | 50500 | 50400 | 1983 |
| 569 | 20240829 | 094500 | 15246699750 | 50400 | 50600 | 50600 | 50400 | 2758 |
| 570 | 20240829 | 094400 | 15107405750 | 50600 | 50500 | 50700 | 50500 | 1253 |
| 571 | 20240829 | 094300 | 15044006150 | 50600 | 50500 | 50600 | 50500 | 1769 |
| 572 | 20240829 | 094200 | 14954548950 | 50500 | 51000 | 51000 | 50500 | 4517 |
| 573 | 20240829 | 094100 | 14724970950 | 50900 | 50800 | 51000 | 50800 | 1429 |
| 574 | 20240829 | 094000 | 14652245050 | 50900 | 51000 | 51300 | 50800 | 5347 |
| 575 | 20240829 | 093900 | 14379197250 | 51100 | 51000 | 51300 | 50800 | 3783 |
| 576 | 20240829 | 093800 | 14186014450 | 51000 | 50800 | 51200 | 50800 | 2194 |
| 577 | 20240829 | 093700 | 14074085950 | 50700 | 50800 | 50900 | 50700 | 1832 |
| 578 | 20240829 | 093600 | 13981097150 | 50800 | 51000 | 51300 | 50800 | 3778 |
| 579 | 20240829 | 093500 | 13788543650 | 51000 | 51200 | 51300 | 50900 | 3528 |
| 580 | 20240829 | 093400 | 13608146350 | 51200 | 50900 | 51300 | 50800 | 3372 |
| 581 | 20240829 | 093300 | 13435576850 | 50800 | 51000 | 51100 | 50800 | 6382 |
| 582 | 20240829 | 093200 | 13109973750 | 51000 | 50300 | 51000 | 50300 | 2566 |
| 583 | 20240829 | 093100 | 12979751050 | 50300 | 50600 | 50700 | 50300 | 5978 |
| 584 | 20240829 | 093000 | 12677900250 | 50500 | 50300 | 50700 | 50300 | 5735 |
| 585 | 20240829 | 092900 | 12388265150 | 50300 | 50000 | 50400 | 50000 | 2606 |
| 586 | 20240829 | 092800 | 12257480650 | 50000 | 49900 | 50100 | 49900 | 3719 |
| 587 | 20240829 | 092700 | 12071622650 | 49900 | 50000 | 50100 | 49900 | 2704 |
| 588 | 20240829 | 092600 | 11936534950 | 50000 | 50000 | 50200 | 49950 | 5258 |
| 589 | 20240829 | 092500 | 11673665400 | 50100 | 50100 | 50300 | 50000 | 2587 |
| 590 | 20240829 | 092400 | 11544061100 | 50000 | 50200 | 50300 | 50000 | 3098 |
| 591 | 20240829 | 092300 | 11388857200 | 50200 | 50100 | 50300 | 50100 | 2933 |
| 592 | 20240829 | 092200 | 11241695700 | 50200 | 49950 | 50300 | 49900 | 1694 |
| 593 | 20240829 | 092100 | 11156926250 | 49950 | 49900 | 50000 | 49850 | 1710 |
| 594 | 20240829 | 092000 | 11071560950 | 49850 | 49500 | 49850 | 49500 | 2782 |
| 595 | 20240829 | 091900 | 10933419100 | 49500 | 49850 | 49900 | 49500 | 9358 |
| 596 | 20240829 | 091800 | 10468371300 | 49850 | 50200 | 50400 | 49800 | 17545 |
| 597 | 20240829 | 091700 | 9591488200 | 50200 | 50100 | 50200 | 50100 | 2404 |
| 598 | 20240829 | 091600 | 9471003600 | 50100 | 50000 | 50300 | 50000 | 2966 |
| 599 | 20240829 | 091500 | 9322282000 | 50100 | 50200 | 50300 | 50100 | 9739 |
| 600 | 20240829 | 091400 | 8833756200 | 50300 | 50500 | 50700 | 50200 | 7928 |
| 601 | 20240829 | 091300 | 8434191800 | 50500 | 50400 | 50600 | 50300 | 2110 |
| 602 | 20240829 | 091200 | 8327781500 | 50400 | 50500 | 50700 | 50300 | 5905 |
| 603 | 20240829 | 091100 | 8029861900 | 50500 | 50500 | 50700 | 50400 | 4649 |
| 604 | 20240829 | 091000 | 7795035000 | 50400 | 50700 | 50900 | 50400 | 7461 |
| 605 | 20240829 | 090900 | 7417444900 | 50800 | 50900 | 50900 | 50700 | 5380 |
| 606 | 20240829 | 090800 | 7144212900 | 51100 | 51000 | 51200 | 50400 | 11539 |
| 607 | 20240829 | 090700 | 6557339100 | 51000 | 51600 | 51700 | 50900 | 9544 |
| 608 | 20240829 | 090600 | 6067828400 | 51600 | 51300 | 51700 | 51200 | 4189 |
| 609 | 20240829 | 090500 | 5852116300 | 51200 | 51000 | 51400 | 51000 | 7790 |
| 610 | 20240829 | 090400 | 5452689800 | 51000 | 51000 | 51200 | 50900 | 6298 |
| 611 | 20240829 | 090300 | 5131076900 | 50900 | 50800 | 51100 | 50700 | 6582 |
| 612 | 20240829 | 090200 | 4795881500 | 50800 | 50600 | 51000 | 50400 | 10761 |
| 613 | 20240829 | 090100 | 4250386900 | 50600 | 50200 | 50800 | 50000 | 25432 |
| 614 | 20240829 | 090000 | 2970147600 | 50400 | 51000 | 51600 | 50100 | 58368 |