32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 185200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 2535 |
| 3 | 20240829 | 185100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20240829 | 185000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20240829 | 184900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20240829 | 184800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20240829 | 184700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20240829 | 184600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20240829 | 184500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20240829 | 184400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20240829 | 184300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20240829 | 184200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20240829 | 184100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20240829 | 184000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20240829 | 183900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20240829 | 183800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20240829 | 183700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20240829 | 183600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20240829 | 183500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20240829 | 183400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20240829 | 183300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20240829 | 183200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20240829 | 183100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20240829 | 183000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20240829 | 182900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20240829 | 182800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20240829 | 182700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20240829 | 182600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20240829 | 182500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20240829 | 182400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20240829 | 182300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20240829 | 182200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 2535 |
| 33 | 20240829 | 182100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20240829 | 182000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20240829 | 181900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20240829 | 181800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20240829 | 181700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20240829 | 181600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20240829 | 181500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20240829 | 181400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20240829 | 181300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20240829 | 181200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20240829 | 181100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20240829 | 181000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20240829 | 180900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20240829 | 180800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20240829 | 180700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20240829 | 180600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20240829 | 180500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20240829 | 180400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20240829 | 180300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20240829 | 180200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20240829 | 180100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20240829 | 180000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20240829 | 175900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20240829 | 175800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20240829 | 175700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20240829 | 175600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20240829 | 175500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20240829 | 175400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20240829 | 175300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20240829 | 175200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 2535 |
| 63 | 20240829 | 175100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20240829 | 175000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20240829 | 174900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20240829 | 174800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20240829 | 174700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20240829 | 174600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20240829 | 174500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20240829 | 174400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20240829 | 174300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20240829 | 174200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20240829 | 174100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20240829 | 174000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20240829 | 173900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20240829 | 173800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20240829 | 173700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20240829 | 173600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20240829 | 173500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20240829 | 173400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20240829 | 173300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20240829 | 173200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20240829 | 173100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20240829 | 173000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20240829 | 172900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20240829 | 172800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20240829 | 172700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20240829 | 172600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20240829 | 172500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20240829 | 172400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20240829 | 172300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20240829 | 172200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 2535 |
| 93 | 20240829 | 172100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20240829 | 172000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20240829 | 171900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20240829 | 171800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20240829 | 171700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20240829 | 171600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20240829 | 171500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20240829 | 171400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20240829 | 171300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20240829 | 171200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20240829 | 171100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20240829 | 171000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20240829 | 170900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20240829 | 170800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20240829 | 170700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20240829 | 170600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20240829 | 170500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20240829 | 170400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20240829 | 170300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20240829 | 170200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20240829 | 170100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20240829 | 170000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20240829 | 165900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20240829 | 165800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20240829 | 165700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20240829 | 165600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20240829 | 165500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20240829 | 165400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20240829 | 165300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20240829 | 165200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 2535 |
| 123 | 20240829 | 165100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20240829 | 165000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20240829 | 164900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20240829 | 164800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20240829 | 164700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20240829 | 164600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20240829 | 164500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20240829 | 164400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20240829 | 164300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20240829 | 164200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20240829 | 164100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20240829 | 164000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20240829 | 163900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20240829 | 163800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20240829 | 163700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20240829 | 163600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20240829 | 163500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20240829 | 163400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20240829 | 163300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20240829 | 163200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20240829 | 163100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20240829 | 163000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20240829 | 162900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20240829 | 162800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20240829 | 162700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20240829 | 162600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20240829 | 162500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20240829 | 162400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20240829 | 162300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20240829 | 162200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 2535 |
| 153 | 20240829 | 162100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20240829 | 162000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20240829 | 161900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20240829 | 161800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20240829 | 161700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20240829 | 161600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20240829 | 161500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20240829 | 161400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20240829 | 161300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20240829 | 161200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20240829 | 161100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20240829 | 161000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20240829 | 160900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20240829 | 160800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20240829 | 160700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20240829 | 160600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20240829 | 160500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20240829 | 160400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20240829 | 160300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20240829 | 160200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20240829 | 160100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20240829 | 160000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20240829 | 155900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20240829 | 155800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20240829 | 155700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20240829 | 155600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20240829 | 155500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20240829 | 155400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20240829 | 155300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20240829 | 155200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 2535 |
| 183 | 20240829 | 155100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20240829 | 155000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20240829 | 154900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20240829 | 154800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20240829 | 154700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20240829 | 154600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20240829 | 154500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20240829 | 154400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20240829 | 154300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20240829 | 154200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20240829 | 154100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20240829 | 154000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20240829 | 153900 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20240829 | 153800 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20240829 | 153700 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20240829 | 153600 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20240829 | 153500 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20240829 | 153400 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20240829 | 153300 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20240829 | 153200 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20240829 | 153100 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20240829 | 153000 | 9487584550 | 42400 | 42400 | 42400 | 42400 | 2535 |
| 205 | 20240829 | 152900 | 9380100550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20240829 | 152800 | 9380100550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20240829 | 152700 | 9380100550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20240829 | 152600 | 9380100550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20240829 | 152500 | 9380100550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20240829 | 152400 | 9380100550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20240829 | 152300 | 9380100550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20240829 | 152200 | 9380100550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 213 | 20240829 | 152100 | 9380100550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20240829 | 152000 | 9380100550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20240829 | 151900 | 9380100550 | 42450 | 42500 | 42550 | 42450 | 291 |
| 216 | 20240829 | 151800 | 9367739350 | 42550 | 42500 | 42600 | 42450 | 872 |
| 217 | 20240829 | 151700 | 9330648750 | 42500 | 42450 | 42550 | 42450 | 705 |
| 218 | 20240829 | 151600 | 9300669900 | 42500 | 42450 | 42500 | 42450 | 453 |
| 219 | 20240829 | 151500 | 9281429900 | 42450 | 42400 | 42500 | 42400 | 540 |
| 220 | 20240829 | 151400 | 9258493900 | 42450 | 42500 | 42500 | 42450 | 1498 |
| 221 | 20240829 | 151300 | 9194890500 | 42450 | 42500 | 42550 | 42450 | 403 |
| 222 | 20240829 | 151200 | 9177763400 | 42550 | 42500 | 42550 | 42400 | 373 |
| 223 | 20240829 | 151100 | 9161919650 | 42500 | 42450 | 42500 | 42400 | 448 |
| 224 | 20240829 | 151000 | 9142902000 | 42500 | 42400 | 42550 | 42400 | 626 |
| 225 | 20240829 | 150900 | 9116321200 | 42450 | 42450 | 42450 | 42400 | 132 |
| 226 | 20240829 | 150800 | 9110723200 | 42400 | 42400 | 42450 | 42400 | 320 |
| 227 | 20240829 | 150700 | 9097152850 | 42500 | 42450 | 42550 | 42450 | 900 |
| 228 | 20240829 | 150600 | 9058921750 | 42450 | 42350 | 42450 | 42350 | 94 |
| 229 | 20240829 | 150500 | 9054940750 | 42450 | 42450 | 42450 | 42400 | 532 |
| 230 | 20240829 | 150400 | 9032367150 | 42450 | 42450 | 42450 | 42450 | 27 |
| 231 | 20240829 | 150300 | 9031221000 | 42350 | 42500 | 42500 | 42350 | 668 |
| 232 | 20240829 | 150200 | 9002866800 | 42550 | 42500 | 42550 | 42500 | 152 |
| 233 | 20240829 | 150100 | 8996406150 | 42500 | 42550 | 42550 | 42450 | 205 |
| 234 | 20240829 | 150000 | 8987692550 | 42600 | 42500 | 42600 | 42450 | 655 |
| 235 | 20240829 | 145900 | 8959854650 | 42500 | 42550 | 42600 | 42500 | 355 |
| 236 | 20240829 | 145800 | 8944750500 | 42550 | 42450 | 42600 | 42400 | 385 |
| 237 | 20240829 | 145700 | 8928391950 | 42450 | 42500 | 42500 | 42450 | 320 |
| 238 | 20240829 | 145600 | 8914798050 | 42550 | 42600 | 42600 | 42500 | 695 |
| 239 | 20240829 | 145500 | 8885202450 | 42550 | 42350 | 42550 | 42350 | 1183 |
| 240 | 20240829 | 145400 | 8834977600 | 42450 | 42450 | 42450 | 42400 | 439 |
| 241 | 20240829 | 145300 | 8816362600 | 42400 | 42350 | 42450 | 42350 | 334 |
| 242 | 20240829 | 145200 | 8802209200 | 42350 | 42400 | 42400 | 42350 | 256 |
| 243 | 20240829 | 145100 | 8791356600 | 42400 | 42400 | 42450 | 42350 | 231 |
| 244 | 20240829 | 145000 | 8781567700 | 42350 | 42400 | 42400 | 42300 | 170 |
| 245 | 20240829 | 144900 | 8774366650 | 42400 | 42400 | 42400 | 42300 | 429 |
| 246 | 20240829 | 144800 | 8756190450 | 42450 | 42400 | 42450 | 42350 | 315 |
| 247 | 20240829 | 144700 | 8742831250 | 42350 | 42350 | 42400 | 42350 | 432 |
| 248 | 20240829 | 144600 | 8724525700 | 42350 | 42500 | 42500 | 42350 | 84 |
| 249 | 20240829 | 144500 | 8720958550 | 42500 | 42500 | 42500 | 42500 | 199 |
| 250 | 20240829 | 144400 | 8712501050 | 42550 | 42500 | 42600 | 42500 | 390 |
| 251 | 20240829 | 144300 | 8695908600 | 42450 | 42450 | 42450 | 42450 | 26 |
| 252 | 20240829 | 144200 | 8694804900 | 42500 | 42400 | 42500 | 42350 | 403 |
| 253 | 20240829 | 144100 | 8677698650 | 42400 | 42400 | 42400 | 42400 | 190 |
| 254 | 20240829 | 144000 | 8669642650 | 42550 | 42400 | 42550 | 42300 | 171 |
| 255 | 20240829 | 143900 | 8662388700 | 42250 | 42400 | 42400 | 42250 | 275 |
| 256 | 20240829 | 143800 | 8650736450 | 42450 | 42350 | 42450 | 42350 | 159 |
| 257 | 20240829 | 143700 | 8643995450 | 42350 | 42250 | 42350 | 42200 | 376 |
| 258 | 20240829 | 143600 | 8628108450 | 42250 | 42300 | 42300 | 42200 | 720 |
| 259 | 20240829 | 143500 | 8597717300 | 42250 | 42300 | 42300 | 42250 | 160 |
| 260 | 20240829 | 143400 | 8590950300 | 42350 | 42200 | 42350 | 42200 | 143 |
| 261 | 20240829 | 143300 | 8584903100 | 42200 | 42300 | 42350 | 42200 | 654 |
| 262 | 20240829 | 143200 | 8557280600 | 42250 | 42300 | 42300 | 42200 | 51 |
| 263 | 20240829 | 143100 | 8555125850 | 42300 | 42300 | 42300 | 42250 | 736 |
| 264 | 20240829 | 143000 | 8524009600 | 42300 | 42350 | 42350 | 42300 | 337 |
| 265 | 20240829 | 142900 | 8509744900 | 42350 | 42350 | 42350 | 42350 | 122 |
| 266 | 20240829 | 142800 | 8504578200 | 42350 | 42350 | 42450 | 42300 | 965 |
| 267 | 20240829 | 142700 | 8463739850 | 42350 | 42350 | 42400 | 42350 | 274 |
| 268 | 20240829 | 142600 | 8452130500 | 42400 | 42450 | 42450 | 42350 | 124 |
| 269 | 20240829 | 142500 | 8446878950 | 42400 | 42450 | 42450 | 42400 | 488 |
| 270 | 20240829 | 142400 | 8426187650 | 42500 | 42400 | 42500 | 42400 | 370 |
| 271 | 20240829 | 142300 | 8410488450 | 42400 | 42450 | 42450 | 42350 | 1088 |
| 272 | 20240829 | 142200 | 8364347250 | 42500 | 42500 | 42500 | 42500 | 319 |
| 273 | 20240829 | 142100 | 8350789750 | 42500 | 42450 | 42500 | 42450 | 371 |
| 274 | 20240829 | 142000 | 8335022500 | 42500 | 42500 | 42500 | 42450 | 255 |
| 275 | 20240829 | 141900 | 8324189400 | 42450 | 42450 | 42500 | 42400 | 352 |
| 276 | 20240829 | 141800 | 8309247150 | 42500 | 42500 | 42600 | 42500 | 228 |
| 277 | 20240829 | 141700 | 8299556850 | 42400 | 42450 | 42500 | 42400 | 310 |
| 278 | 20240829 | 141600 | 8286405350 | 42450 | 42400 | 42450 | 42400 | 375 |
| 279 | 20240829 | 141500 | 8270502850 | 42400 | 42400 | 42450 | 42350 | 164 |
| 280 | 20240829 | 141400 | 8263548350 | 42350 | 42350 | 42450 | 42350 | 435 |
| 281 | 20240829 | 141300 | 8245106550 | 42450 | 42350 | 42450 | 42350 | 377 |
| 282 | 20240829 | 141200 | 8229126050 | 42400 | 42350 | 42400 | 42350 | 307 |
| 283 | 20240829 | 141100 | 8216118550 | 42350 | 42300 | 42400 | 42300 | 130 |
| 284 | 20240829 | 141000 | 8210612700 | 42300 | 42400 | 42400 | 42300 | 568 |
| 285 | 20240829 | 140900 | 8186543100 | 42400 | 42400 | 42400 | 42400 | 460 |
| 286 | 20240829 | 140800 | 8167039100 | 42400 | 42450 | 42500 | 42400 | 569 |
| 287 | 20240829 | 140700 | 8142885000 | 42550 | 42550 | 42550 | 42450 | 304 |
| 288 | 20240829 | 140600 | 8129964300 | 42550 | 42550 | 42600 | 42500 | 229 |
| 289 | 20240829 | 140500 | 8120222700 | 42550 | 42600 | 42600 | 42550 | 86 |
| 290 | 20240829 | 140400 | 8116563350 | 42550 | 42750 | 42750 | 42550 | 544 |
| 291 | 20240829 | 140300 | 8093361450 | 42750 | 42800 | 42800 | 42700 | 265 |
| 292 | 20240829 | 140200 | 8082039200 | 42800 | 42700 | 42850 | 42700 | 1115 |
| 293 | 20240829 | 140100 | 8034323050 | 42700 | 42750 | 42750 | 42500 | 441 |
| 294 | 20240829 | 140000 | 8015505750 | 42750 | 42650 | 42800 | 42600 | 556 |
| 295 | 20240829 | 135900 | 7991764100 | 42400 | 42500 | 42700 | 42400 | 1592 |
| 296 | 20240829 | 135800 | 7924010200 | 42500 | 42400 | 42500 | 42350 | 598 |
| 297 | 20240829 | 135700 | 7898644750 | 42450 | 42400 | 42450 | 42350 | 258 |
| 298 | 20240829 | 135600 | 7887702250 | 42450 | 42500 | 42500 | 42450 | 343 |
| 299 | 20240829 | 135500 | 7873131950 | 42450 | 42450 | 42550 | 42450 | 764 |
| 300 | 20240829 | 135400 | 7840664800 | 42500 | 42550 | 42550 | 42400 | 707 |
| 301 | 20240829 | 135300 | 7810615700 | 42550 | 42300 | 42550 | 42300 | 2214 |
| 302 | 20240829 | 135200 | 7716737600 | 42250 | 42100 | 42350 | 42100 | 789 |
| 303 | 20240829 | 135100 | 7683424200 | 42100 | 42050 | 42100 | 42050 | 299 |
| 304 | 20240829 | 135000 | 7670844950 | 42150 | 42050 | 42150 | 42050 | 237 |
| 305 | 20240829 | 134900 | 7660875200 | 42050 | 42050 | 42200 | 42050 | 673 |
| 306 | 20240829 | 134800 | 7632543100 | 42150 | 42100 | 42150 | 42100 | 130 |
| 307 | 20240829 | 134700 | 7627068850 | 42100 | 42150 | 42200 | 42100 | 179 |
| 308 | 20240829 | 134600 | 7619528650 | 42100 | 42050 | 42150 | 42050 | 324 |
| 309 | 20240829 | 134500 | 7605896850 | 42050 | 42100 | 42100 | 42050 | 110 |
| 310 | 20240829 | 134400 | 7601266650 | 42050 | 42100 | 42100 | 42050 | 334 |
| 311 | 20240829 | 134300 | 7587217100 | 42100 | 42100 | 42100 | 42100 | 221 |
| 312 | 20240829 | 134200 | 7577913000 | 42100 | 42100 | 42100 | 42050 | 408 |
| 313 | 20240829 | 134100 | 7560746250 | 42100 | 42100 | 42150 | 42100 | 205 |
| 314 | 20240829 | 134000 | 7552115550 | 42100 | 42100 | 42200 | 42100 | 290 |
| 315 | 20240829 | 133900 | 7539896250 | 42100 | 42100 | 42200 | 42050 | 487 |
| 316 | 20240829 | 133800 | 7519376600 | 42150 | 42150 | 42150 | 42100 | 166 |
| 317 | 20240829 | 133700 | 7512387400 | 42100 | 42150 | 42150 | 42050 | 199 |
| 318 | 20240829 | 133600 | 7504010350 | 42050 | 42100 | 42100 | 42050 | 229 |
| 319 | 20240829 | 133500 | 7494376150 | 42100 | 42050 | 42150 | 42000 | 1039 |
| 320 | 20240829 | 133400 | 7450682000 | 42100 | 42050 | 42150 | 42050 | 383 |
| 321 | 20240829 | 133300 | 7434560400 | 42150 | 42100 | 42150 | 42050 | 187 |
| 322 | 20240829 | 133200 | 7426688550 | 42050 | 42050 | 42150 | 42000 | 364 |
| 323 | 20240829 | 133100 | 7411379450 | 42100 | 42050 | 42100 | 42000 | 881 |
| 324 | 20240829 | 133000 | 7374344300 | 42050 | 42050 | 42050 | 42050 | 170 |
| 325 | 20240829 | 132900 | 7367195800 | 42050 | 42050 | 42100 | 42050 | 321 |
| 326 | 20240829 | 132800 | 7353691350 | 42100 | 42100 | 42100 | 42050 | 429 |
| 327 | 20240829 | 132700 | 7335637400 | 42100 | 42050 | 42100 | 42050 | 531 |
| 328 | 20240829 | 132600 | 7313291850 | 42050 | 42100 | 42100 | 42050 | 241 |
| 329 | 20240829 | 132500 | 7303148250 | 42100 | 42100 | 42150 | 42100 | 387 |
| 330 | 20240829 | 132400 | 7286848850 | 42150 | 42150 | 42150 | 42100 | 318 |
| 331 | 20240829 | 132300 | 7273452150 | 42100 | 42150 | 42150 | 42100 | 521 |
| 332 | 20240829 | 132200 | 7251508200 | 42150 | 42100 | 42200 | 42100 | 272 |
| 333 | 20240829 | 132100 | 7240038850 | 42150 | 42150 | 42200 | 42100 | 422 |
| 334 | 20240829 | 132000 | 7222250750 | 42100 | 42100 | 42150 | 42050 | 459 |
| 335 | 20240829 | 131900 | 7202931250 | 42100 | 42150 | 42150 | 42100 | 64 |
| 336 | 20240829 | 131800 | 7200236700 | 42100 | 42150 | 42150 | 42100 | 42 |
| 337 | 20240829 | 131700 | 7198467900 | 42150 | 42100 | 42150 | 42050 | 444 |
| 338 | 20240829 | 131600 | 7179773600 | 42100 | 42050 | 42150 | 42050 | 411 |
| 339 | 20240829 | 131500 | 7162473350 | 42050 | 42050 | 42100 | 42050 | 198 |
| 340 | 20240829 | 131400 | 7154147400 | 42050 | 42050 | 42050 | 42000 | 320 |
| 341 | 20240829 | 131300 | 7140698100 | 42000 | 42000 | 42050 | 42000 | 422 |
| 342 | 20240829 | 131200 | 7122972350 | 42000 | 42050 | 42100 | 42000 | 403 |
| 343 | 20240829 | 131100 | 7106027850 | 42050 | 42050 | 42050 | 42000 | 308 |
| 344 | 20240829 | 131000 | 7093084600 | 42050 | 42050 | 42050 | 42050 | 416 |
| 345 | 20240829 | 130900 | 7075591800 | 42050 | 42100 | 42100 | 42050 | 146 |
| 346 | 20240829 | 130800 | 7069445600 | 42200 | 42050 | 42200 | 42000 | 611 |
| 347 | 20240829 | 130700 | 7043710250 | 42050 | 42050 | 42100 | 42050 | 189 |
| 348 | 20240829 | 130600 | 7035762700 | 42100 | 42150 | 42150 | 42100 | 272 |
| 349 | 20240829 | 130500 | 7024311350 | 42150 | 42150 | 42200 | 42100 | 116 |
| 350 | 20240829 | 130400 | 7019423450 | 42150 | 42150 | 42250 | 42150 | 234 |
| 351 | 20240829 | 130300 | 7009560200 | 42300 | 42200 | 42300 | 42000 | 346 |
| 352 | 20240829 | 130200 | 6994981350 | 42150 | 42050 | 42150 | 42000 | 2364 |
| 353 | 20240829 | 130100 | 6895558950 | 42050 | 42100 | 42150 | 42050 | 162 |
| 354 | 20240829 | 130000 | 6888739500 | 42100 | 42150 | 42150 | 42050 | 29 |
| 355 | 20240829 | 125900 | 6887519200 | 42050 | 42050 | 42150 | 42050 | 782 |
| 356 | 20240829 | 125800 | 6854609550 | 42050 | 42100 | 42100 | 42050 | 223 |
| 357 | 20240829 | 125700 | 6845232250 | 42050 | 42100 | 42100 | 42050 | 178 |
| 358 | 20240829 | 125600 | 6837740800 | 42050 | 42050 | 42100 | 42050 | 416 |
| 359 | 20240829 | 125500 | 6820247850 | 42050 | 42100 | 42100 | 42050 | 273 |
| 360 | 20240829 | 125400 | 6808758800 | 42150 | 42150 | 42150 | 42050 | 412 |
| 361 | 20240829 | 125300 | 6791417250 | 42100 | 42100 | 42150 | 42050 | 287 |
| 362 | 20240829 | 125200 | 6779334650 | 42100 | 42100 | 42200 | 42100 | 380 |
| 363 | 20240829 | 125100 | 6763336400 | 42100 | 42100 | 42100 | 42100 | 138 |
| 364 | 20240829 | 125000 | 6757526600 | 42100 | 42200 | 42200 | 42100 | 204 |
| 365 | 20240829 | 124900 | 6748931300 | 42250 | 42200 | 42300 | 42150 | 464 |
| 366 | 20240829 | 124800 | 6729344350 | 42200 | 42200 | 42200 | 42150 | 361 |
| 367 | 20240829 | 124700 | 6714117200 | 42150 | 42150 | 42200 | 42150 | 271 |
| 368 | 20240829 | 124600 | 6702694500 | 42150 | 42150 | 42250 | 42150 | 305 |
| 369 | 20240829 | 124500 | 6689825550 | 42150 | 42200 | 42200 | 42150 | 224 |
| 370 | 20240829 | 124400 | 6680383800 | 42200 | 42200 | 42200 | 42150 | 532 |
| 371 | 20240829 | 124300 | 6657947850 | 42250 | 42200 | 42250 | 42200 | 171 |
| 372 | 20240829 | 124200 | 6650730650 | 42250 | 42200 | 42300 | 42200 | 654 |
| 373 | 20240829 | 124100 | 6623110550 | 42250 | 42200 | 42250 | 42200 | 62 |
| 374 | 20240829 | 124000 | 6620494000 | 42250 | 42250 | 42250 | 42200 | 130 |
| 375 | 20240829 | 123900 | 6615005750 | 42200 | 42150 | 42250 | 42150 | 541 |
| 376 | 20240829 | 123800 | 6592189850 | 42200 | 42200 | 42200 | 42150 | 335 |
| 377 | 20240829 | 123700 | 6578056450 | 42200 | 42100 | 42200 | 42100 | 100 |
| 378 | 20240829 | 123600 | 6573839350 | 42200 | 42150 | 42250 | 42100 | 353 |
| 379 | 20240829 | 123500 | 6558953400 | 42150 | 42100 | 42150 | 42100 | 298 |
| 380 | 20240829 | 123400 | 6546394450 | 42100 | 42100 | 42150 | 42100 | 348 |
| 381 | 20240829 | 123300 | 6531732950 | 42100 | 42150 | 42150 | 42100 | 267 |
| 382 | 20240829 | 123200 | 6520492200 | 42150 | 42100 | 42150 | 42050 | 102 |
| 383 | 20240829 | 123100 | 6516198050 | 42100 | 42100 | 42150 | 42050 | 705 |
| 384 | 20240829 | 123000 | 6486524300 | 42100 | 42050 | 42100 | 42050 | 160 |
| 385 | 20240829 | 122900 | 6479795800 | 42100 | 42150 | 42150 | 42100 | 206 |
| 386 | 20240829 | 122800 | 6471118450 | 42100 | 42100 | 42150 | 42050 | 441 |
| 387 | 20240829 | 122700 | 6452548100 | 42100 | 42100 | 42150 | 42100 | 693 |
| 388 | 20240829 | 122600 | 6423356600 | 42150 | 42050 | 42150 | 42050 | 462 |
| 389 | 20240829 | 122500 | 6403920050 | 42100 | 42100 | 42100 | 42100 | 318 |
| 390 | 20240829 | 122400 | 6390532250 | 42100 | 42150 | 42150 | 42050 | 1620 |
| 391 | 20240829 | 122300 | 6322310400 | 42150 | 42200 | 42200 | 42150 | 281 |
| 392 | 20240829 | 122200 | 6310458400 | 42150 | 42200 | 42200 | 42150 | 316 |
| 393 | 20240829 | 122100 | 6297136500 | 42150 | 42150 | 42200 | 42100 | 367 |
| 394 | 20240829 | 122000 | 6281666050 | 42150 | 42150 | 42200 | 42150 | 494 |
| 395 | 20240829 | 121900 | 6260843500 | 42150 | 42150 | 42150 | 42150 | 158 |
| 396 | 20240829 | 121800 | 6254183800 | 42150 | 42150 | 42150 | 42100 | 814 |
| 397 | 20240829 | 121700 | 6219883650 | 42150 | 42200 | 42200 | 42150 | 355 |
| 398 | 20240829 | 121600 | 6204904600 | 42200 | 42150 | 42200 | 42150 | 213 |
| 399 | 20240829 | 121500 | 6195924300 | 42200 | 42200 | 42250 | 42200 | 400 |
| 400 | 20240829 | 121400 | 6179039000 | 42200 | 42200 | 42200 | 42150 | 78 |
| 401 | 20240829 | 121300 | 6175747650 | 42150 | 42200 | 42250 | 42150 | 451 |
| 402 | 20240829 | 121200 | 6156713100 | 42250 | 42200 | 42250 | 42200 | 259 |
| 403 | 20240829 | 121100 | 6145778750 | 42250 | 42250 | 42300 | 42150 | 972 |
| 404 | 20240829 | 121000 | 6104721250 | 42200 | 42200 | 42250 | 42150 | 442 |
| 405 | 20240829 | 120900 | 6086071650 | 42200 | 42250 | 42250 | 42200 | 446 |
| 406 | 20240829 | 120800 | 6067238600 | 42250 | 42250 | 42250 | 42250 | 117 |
| 407 | 20240829 | 120700 | 6062295350 | 42250 | 42250 | 42250 | 42250 | 517 |
| 408 | 20240829 | 120600 | 6040452100 | 42250 | 42300 | 42300 | 42250 | 181 |
| 409 | 20240829 | 120500 | 6032801450 | 42250 | 42250 | 42300 | 42250 | 248 |
| 410 | 20240829 | 120400 | 6022321850 | 42300 | 42250 | 42300 | 42200 | 230 |
| 411 | 20240829 | 120300 | 6012604300 | 42300 | 42250 | 42300 | 42200 | 449 |
| 412 | 20240829 | 120200 | 5993638900 | 42250 | 42300 | 42300 | 42250 | 270 |
| 413 | 20240829 | 120100 | 5982224950 | 42300 | 42250 | 42300 | 42250 | 214 |
| 414 | 20240829 | 120000 | 5973179600 | 42300 | 42300 | 42350 | 42250 | 215 |
| 415 | 20240829 | 115900 | 5964088100 | 42300 | 42350 | 42350 | 42300 | 507 |
| 416 | 20240829 | 115800 | 5942637900 | 42350 | 42400 | 42400 | 42350 | 37 |
| 417 | 20240829 | 115700 | 5941070800 | 42400 | 42350 | 42450 | 42300 | 414 |
| 418 | 20240829 | 115600 | 5923517700 | 42400 | 42350 | 42400 | 42350 | 491 |
| 419 | 20240829 | 115500 | 5902710550 | 42400 | 42300 | 42400 | 42300 | 237 |
| 420 | 20240829 | 115400 | 5892674950 | 42300 | 42400 | 42400 | 42300 | 98 |
| 421 | 20240829 | 115300 | 5888524500 | 42350 | 42250 | 42350 | 42250 | 377 |
| 422 | 20240829 | 115200 | 5872567750 | 42300 | 42350 | 42350 | 42300 | 266 |
| 423 | 20240829 | 115100 | 5861311550 | 42350 | 42300 | 42350 | 42300 | 321 |
| 424 | 20240829 | 115000 | 5847727600 | 42350 | 42350 | 42400 | 42300 | 323 |
| 425 | 20240829 | 114900 | 5834050750 | 42350 | 42350 | 42400 | 42300 | 422 |
| 426 | 20240829 | 114800 | 5816192100 | 42350 | 42400 | 42450 | 42350 | 333 |
| 427 | 20240829 | 114700 | 5802078050 | 42400 | 42400 | 42450 | 42400 | 55 |
| 428 | 20240829 | 114600 | 5799745550 | 42400 | 42400 | 42450 | 42400 | 484 |
| 429 | 20240829 | 114500 | 5779213850 | 42400 | 42450 | 42450 | 42400 | 297 |
| 430 | 20240829 | 114400 | 5766614250 | 42400 | 42450 | 42450 | 42400 | 375 |
| 431 | 20240829 | 114300 | 5750695750 | 42450 | 42450 | 42500 | 42450 | 404 |
| 432 | 20240829 | 114200 | 5733532300 | 42500 | 42500 | 42550 | 42500 | 860 |
| 433 | 20240829 | 114100 | 5696968400 | 42500 | 42450 | 42500 | 42450 | 542 |
| 434 | 20240829 | 114000 | 5673933850 | 42550 | 42500 | 42550 | 42450 | 1141 |
| 435 | 20240829 | 113900 | 5625422300 | 42550 | 42600 | 42600 | 42500 | 431 |
| 436 | 20240829 | 113800 | 5607067650 | 42600 | 42350 | 42600 | 42350 | 1130 |
| 437 | 20240829 | 113700 | 5559019050 | 42400 | 42350 | 42400 | 42300 | 448 |
| 438 | 20240829 | 113600 | 5540046050 | 42300 | 42200 | 42350 | 42200 | 276 |
| 439 | 20240829 | 113500 | 5528372300 | 42200 | 42250 | 42250 | 42200 | 289 |
| 440 | 20240829 | 113400 | 5516167800 | 42300 | 42300 | 42300 | 42250 | 383 |
| 441 | 20240829 | 113300 | 5499970250 | 42300 | 42350 | 42350 | 42300 | 179 |
| 442 | 20240829 | 113200 | 5492393000 | 42300 | 42150 | 42350 | 42150 | 440 |
| 443 | 20240829 | 113100 | 5473790200 | 42100 | 42100 | 42150 | 42100 | 398 |
| 444 | 20240829 | 113000 | 5457032950 | 42100 | 42100 | 42150 | 42050 | 299 |
| 445 | 20240829 | 112900 | 5444443950 | 42050 | 42050 | 42100 | 42050 | 166 |
| 446 | 20240829 | 112800 | 5437463400 | 42100 | 42100 | 42100 | 42050 | 412 |
| 447 | 20240829 | 112700 | 5420126750 | 42100 | 42100 | 42200 | 42100 | 312 |
| 448 | 20240829 | 112600 | 5406987600 | 42100 | 42050 | 42100 | 42050 | 216 |
| 449 | 20240829 | 112500 | 5397895750 | 42100 | 42100 | 42150 | 42050 | 387 |
| 450 | 20240829 | 112400 | 5381601550 | 42100 | 42050 | 42250 | 42050 | 277 |
| 451 | 20240829 | 112300 | 5369950550 | 42050 | 42050 | 42050 | 42000 | 366 |
| 452 | 20240829 | 112200 | 5354568850 | 42000 | 42000 | 42050 | 42000 | 215 |
| 453 | 20240829 | 112100 | 5345537250 | 42000 | 42000 | 42050 | 42000 | 389 |
| 454 | 20240829 | 112000 | 5329192750 | 42000 | 42050 | 42050 | 42000 | 225 |
| 455 | 20240829 | 111900 | 5319739100 | 42050 | 42050 | 42050 | 42000 | 356 |
| 456 | 20240829 | 111800 | 5304780850 | 42050 | 42050 | 42050 | 42000 | 308 |
| 457 | 20240829 | 111700 | 5291838250 | 42050 | 42000 | 42050 | 42000 | 399 |
| 458 | 20240829 | 111600 | 5275076150 | 42050 | 42000 | 42050 | 42000 | 250 |
| 459 | 20240829 | 111500 | 5264575600 | 42000 | 42050 | 42050 | 42000 | 167 |
| 460 | 20240829 | 111400 | 5257559850 | 42000 | 42000 | 42050 | 42000 | 390 |
| 461 | 20240829 | 111300 | 5241176650 | 42000 | 42050 | 42050 | 42000 | 426 |
| 462 | 20240829 | 111200 | 5223264800 | 42050 | 42050 | 42100 | 42000 | 281 |
| 463 | 20240829 | 111100 | 5211449450 | 42000 | 42050 | 42050 | 42000 | 248 |
| 464 | 20240829 | 111000 | 5201027550 | 42050 | 42050 | 42050 | 42000 | 547 |
| 465 | 20240829 | 110900 | 5178037850 | 42050 | 42100 | 42100 | 42050 | 181 |
| 466 | 20240829 | 110800 | 5170426750 | 42050 | 42100 | 42100 | 42050 | 198 |
| 467 | 20240829 | 110700 | 5162100800 | 42050 | 42100 | 42100 | 42050 | 470 |
| 468 | 20240829 | 110600 | 5142335600 | 42050 | 42100 | 42100 | 42050 | 83 |
| 469 | 20240829 | 110500 | 5138842100 | 42100 | 42050 | 42100 | 42050 | 228 |
| 470 | 20240829 | 110400 | 5129253800 | 42000 | 42050 | 42050 | 42000 | 750 |
| 471 | 20240829 | 110300 | 5097745350 | 42050 | 42050 | 42050 | 42000 | 213 |
| 472 | 20240829 | 110200 | 5088791150 | 42050 | 42050 | 42050 | 42000 | 204 |
| 473 | 20240829 | 110100 | 5080217600 | 42050 | 42050 | 42100 | 42050 | 277 |
| 474 | 20240829 | 110000 | 5068569600 | 42050 | 42050 | 42050 | 42000 | 509 |
| 475 | 20240829 | 105900 | 5047182050 | 42050 | 42000 | 42050 | 42000 | 699 |
| 476 | 20240829 | 105800 | 5017807750 | 42000 | 42000 | 42000 | 42000 | 111 |
| 477 | 20240829 | 105700 | 5013145750 | 42000 | 42050 | 42050 | 42000 | 958 |
| 478 | 20240829 | 105600 | 4972893150 | 42050 | 42050 | 42100 | 42050 | 536 |
| 479 | 20240829 | 105500 | 4950351850 | 42050 | 42050 | 42100 | 42050 | 261 |
| 480 | 20240829 | 105400 | 4939372900 | 42050 | 42050 | 42100 | 42050 | 425 |
| 481 | 20240829 | 105300 | 4921499800 | 42050 | 42050 | 42100 | 42050 | 252 |
| 482 | 20240829 | 105200 | 4910902750 | 42050 | 42050 | 42100 | 42050 | 531 |
| 483 | 20240829 | 105100 | 4888568250 | 42050 | 42100 | 42100 | 42050 | 524 |
| 484 | 20240829 | 105000 | 4866517650 | 42100 | 42100 | 42100 | 42050 | 154 |
| 485 | 20240829 | 104900 | 4860039450 | 42050 | 42100 | 42100 | 42050 | 224 |
| 486 | 20240829 | 104800 | 4850612200 | 42100 | 42100 | 42150 | 42100 | 950 |
| 487 | 20240829 | 104700 | 4810601600 | 42150 | 42200 | 42200 | 42100 | 735 |
| 488 | 20240829 | 104600 | 4779617550 | 42200 | 42250 | 42300 | 42200 | 772 |
| 489 | 20240829 | 104500 | 4747014400 | 42250 | 42300 | 42300 | 42250 | 994 |
| 490 | 20240829 | 104400 | 4704973150 | 42300 | 42300 | 42350 | 42300 | 263 |
| 491 | 20240829 | 104300 | 4693843350 | 42300 | 42300 | 42350 | 42300 | 379 |
| 492 | 20240829 | 104200 | 4677811500 | 42300 | 42300 | 42300 | 42300 | 181 |
| 493 | 20240829 | 104100 | 4670155200 | 42300 | 42350 | 42350 | 42300 | 277 |
| 494 | 20240829 | 104000 | 4658437700 | 42350 | 42350 | 42350 | 42300 | 258 |
| 495 | 20240829 | 103900 | 4647517900 | 42350 | 42350 | 42400 | 42300 | 741 |
| 496 | 20240829 | 103800 | 4616152250 | 42350 | 42350 | 42350 | 42350 | 481 |
| 497 | 20240829 | 103700 | 4595781900 | 42350 | 42350 | 42350 | 42350 | 271 |
| 498 | 20240829 | 103600 | 4584305050 | 42350 | 42400 | 42400 | 42350 | 434 |
| 499 | 20240829 | 103500 | 4565906800 | 42350 | 42350 | 42400 | 42350 | 1030 |
| 500 | 20240829 | 103400 | 4522278750 | 42350 | 42350 | 42400 | 42350 | 358 |
| 501 | 20240829 | 103300 | 4507117400 | 42350 | 42400 | 42450 | 42350 | 527 |
| 502 | 20240829 | 103200 | 4484774700 | 42400 | 42450 | 42450 | 42400 | 2022 |
| 503 | 20240829 | 103100 | 4398996650 | 42450 | 42500 | 42500 | 42450 | 180 |
| 504 | 20240829 | 103000 | 4391350650 | 42500 | 42450 | 42500 | 42450 | 393 |
| 505 | 20240829 | 102900 | 4374665300 | 42450 | 42450 | 42450 | 42450 | 225 |
| 506 | 20240829 | 102800 | 4365114050 | 42450 | 42450 | 42500 | 42450 | 378 |
| 507 | 20240829 | 102700 | 4349066200 | 42500 | 42450 | 42500 | 42450 | 446 |
| 508 | 20240829 | 102600 | 4330116650 | 42450 | 42500 | 42500 | 42450 | 302 |
| 509 | 20240829 | 102500 | 4317296250 | 42500 | 42500 | 42500 | 42450 | 247 |
| 510 | 20240829 | 102400 | 4306801850 | 42500 | 42500 | 42500 | 42500 | 194 |
| 511 | 20240829 | 102300 | 4298556850 | 42500 | 42500 | 42550 | 42500 | 386 |
| 512 | 20240829 | 102200 | 4282144050 | 42550 | 42550 | 42550 | 42500 | 371 |
| 513 | 20240829 | 102100 | 4266375700 | 42500 | 42550 | 42550 | 42500 | 246 |
| 514 | 20240829 | 102000 | 4255920650 | 42550 | 42550 | 42550 | 42500 | 363 |
| 515 | 20240829 | 101900 | 4240481950 | 42550 | 42550 | 42550 | 42550 | 331 |
| 516 | 20240829 | 101800 | 4226397900 | 42550 | 42600 | 42600 | 42550 | 133 |
| 517 | 20240829 | 101700 | 4220737200 | 42600 | 42600 | 42650 | 42600 | 673 |
| 518 | 20240829 | 101600 | 4192067350 | 42650 | 42700 | 42700 | 42650 | 954 |
| 519 | 20240829 | 101500 | 4151359050 | 42700 | 42700 | 42700 | 42700 | 71 |
| 520 | 20240829 | 101400 | 4148327350 | 42700 | 42800 | 42800 | 42700 | 416 |
| 521 | 20240829 | 101300 | 4130550550 | 42750 | 42700 | 42750 | 42700 | 379 |
| 522 | 20240829 | 101200 | 4114351700 | 42700 | 42700 | 42700 | 42700 | 172 |
| 523 | 20240829 | 101100 | 4107007300 | 42700 | 42750 | 42750 | 42700 | 603 |
| 524 | 20240829 | 101000 | 4081246150 | 42750 | 42800 | 42800 | 42750 | 259 |
| 525 | 20240829 | 100900 | 4070166350 | 42800 | 42800 | 42850 | 42800 | 164 |
| 526 | 20240829 | 100800 | 4063147050 | 42850 | 42850 | 42850 | 42800 | 239 |
| 527 | 20240829 | 100700 | 4052915300 | 42850 | 42900 | 42900 | 42850 | 350 |
| 528 | 20240829 | 100600 | 4037901050 | 42900 | 43000 | 43000 | 42900 | 875 |
| 529 | 20240829 | 100500 | 4000324350 | 43000 | 43000 | 43050 | 43000 | 744 |
| 530 | 20240829 | 100400 | 3968329850 | 42950 | 42900 | 43000 | 42900 | 573 |
| 531 | 20240829 | 100300 | 3943716800 | 42900 | 42800 | 42950 | 42750 | 761 |
| 532 | 20240829 | 100200 | 3911108700 | 42800 | 42700 | 42800 | 42700 | 286 |
| 533 | 20240829 | 100100 | 3898889200 | 42650 | 42550 | 42700 | 42550 | 972 |
| 534 | 20240829 | 100000 | 3857464150 | 42550 | 42550 | 42600 | 42500 | 721 |
| 535 | 20240829 | 095900 | 3826795500 | 42600 | 42500 | 42600 | 42500 | 445 |
| 536 | 20240829 | 095800 | 3807880900 | 42500 | 42550 | 42550 | 42500 | 186 |
| 537 | 20240829 | 095700 | 3799974500 | 42550 | 42500 | 42550 | 42450 | 619 |
| 538 | 20240829 | 095600 | 3773677750 | 42500 | 42500 | 42500 | 42450 | 1109 |
| 539 | 20240829 | 095500 | 3726548350 | 42500 | 42600 | 42600 | 42500 | 1366 |
| 540 | 20240829 | 095400 | 3668430300 | 42550 | 42600 | 42600 | 42550 | 587 |
| 541 | 20240829 | 095300 | 3643425100 | 42600 | 42650 | 42700 | 42600 | 169 |
| 542 | 20240829 | 095200 | 3636219500 | 42650 | 42650 | 42700 | 42650 | 512 |
| 543 | 20240829 | 095100 | 3614382250 | 42650 | 42650 | 42700 | 42650 | 345 |
| 544 | 20240829 | 095000 | 3599667050 | 42700 | 42700 | 42700 | 42650 | 650 |
| 545 | 20240829 | 094900 | 3571922250 | 42650 | 42600 | 42700 | 42600 | 377 |
| 546 | 20240829 | 094800 | 3555849800 | 42650 | 42650 | 42650 | 42600 | 494 |
| 547 | 20240829 | 094700 | 3534784900 | 42650 | 42600 | 42700 | 42600 | 393 |
| 548 | 20240829 | 094600 | 3518030600 | 42600 | 42600 | 42650 | 42600 | 644 |
| 549 | 20240829 | 094500 | 3490596050 | 42650 | 42750 | 42750 | 42650 | 780 |
| 550 | 20240829 | 094400 | 3457321700 | 42700 | 42700 | 42750 | 42650 | 739 |
| 551 | 20240829 | 094300 | 3425764700 | 42700 | 42750 | 42750 | 42700 | 419 |
| 552 | 20240829 | 094200 | 3407873100 | 42750 | 42750 | 42750 | 42700 | 692 |
| 553 | 20240829 | 094100 | 3378308000 | 42750 | 42850 | 42850 | 42750 | 320 |
| 554 | 20240829 | 094000 | 3364608350 | 42900 | 42900 | 43000 | 42850 | 466 |
| 555 | 20240829 | 093900 | 3344608150 | 42900 | 42900 | 43050 | 42850 | 916 |
| 556 | 20240829 | 093800 | 3305276600 | 42900 | 42900 | 42900 | 42750 | 553 |
| 557 | 20240829 | 093700 | 3281568000 | 42900 | 42700 | 43000 | 42700 | 455 |
| 558 | 20240829 | 093600 | 3262030100 | 43000 | 42500 | 43050 | 42500 | 3614 |
| 559 | 20240829 | 093500 | 3107241350 | 42500 | 42650 | 42700 | 42450 | 1062 |
| 560 | 20240829 | 093400 | 3062032150 | 42650 | 42800 | 42850 | 42650 | 2014 |
| 561 | 20240829 | 093300 | 2975901100 | 42800 | 42700 | 42800 | 42700 | 872 |
| 562 | 20240829 | 093200 | 2938645750 | 42750 | 42550 | 42750 | 42550 | 1236 |
| 563 | 20240829 | 093100 | 2885928550 | 42500 | 42350 | 42500 | 42350 | 572 |
| 564 | 20240829 | 093000 | 2861668050 | 42400 | 42350 | 42400 | 42300 | 1819 |
| 565 | 20240829 | 092900 | 2784633550 | 42350 | 42300 | 42350 | 42250 | 4904 |
| 566 | 20240829 | 092800 | 2576969250 | 42300 | 42200 | 42300 | 42200 | 445 |
| 567 | 20240829 | 092700 | 2558163700 | 42200 | 42150 | 42200 | 42100 | 920 |
| 568 | 20240829 | 092600 | 2519372500 | 42150 | 42050 | 42150 | 42050 | 554 |
| 569 | 20240829 | 092500 | 2496065600 | 42000 | 42000 | 42000 | 41900 | 830 |
| 570 | 20240829 | 092400 | 2461236750 | 41950 | 42050 | 42100 | 41950 | 629 |
| 571 | 20240829 | 092300 | 2434833900 | 42000 | 42050 | 42100 | 42000 | 1175 |
| 572 | 20240829 | 092200 | 2385441650 | 42050 | 41950 | 42050 | 41950 | 314 |
| 573 | 20240829 | 092100 | 2372256350 | 42000 | 42100 | 42250 | 41900 | 3266 |
| 574 | 20240829 | 092000 | 2235051800 | 42150 | 42100 | 42150 | 42050 | 867 |
| 575 | 20240829 | 091900 | 2198542450 | 42100 | 42100 | 42150 | 42050 | 1425 |
| 576 | 20240829 | 091800 | 2138582150 | 42100 | 42250 | 42250 | 42100 | 1571 |
| 577 | 20240829 | 091700 | 2072318750 | 42250 | 42200 | 42300 | 42200 | 805 |
| 578 | 20240829 | 091600 | 2038336400 | 42200 | 42200 | 42400 | 42200 | 4179 |
| 579 | 20240829 | 091500 | 1861411800 | 42250 | 42350 | 42350 | 42200 | 2486 |
| 580 | 20240829 | 091400 | 1756288500 | 42350 | 42550 | 42650 | 42250 | 5184 |
| 581 | 20240829 | 091300 | 1536663150 | 42600 | 42600 | 42600 | 42450 | 2139 |
| 582 | 20240829 | 091200 | 1445735200 | 42600 | 42900 | 42900 | 42600 | 1093 |
| 583 | 20240829 | 091100 | 1399155700 | 42850 | 42950 | 43000 | 42700 | 2504 |
| 584 | 20240829 | 091000 | 1291992750 | 42950 | 43000 | 43100 | 42850 | 1923 |
| 585 | 20240829 | 090900 | 1209419800 | 43000 | 43300 | 43300 | 42950 | 3502 |
| 586 | 20240829 | 090800 | 1058447050 | 43300 | 43550 | 43550 | 43300 | 2051 |
| 587 | 20240829 | 090700 | 969372950 | 43500 | 43700 | 43750 | 43500 | 1957 |
| 588 | 20240829 | 090600 | 884101850 | 43700 | 43700 | 43750 | 43600 | 1656 |
| 589 | 20240829 | 090500 | 811752050 | 43700 | 44050 | 44200 | 43700 | 4086 |
| 590 | 20240829 | 090400 | 632336450 | 44000 | 43850 | 44200 | 43850 | 1326 |
| 591 | 20240829 | 090300 | 574009300 | 43900 | 43900 | 43900 | 43850 | 583 |
| 592 | 20240829 | 090200 | 548438450 | 43900 | 44000 | 44000 | 43800 | 552 |
| 593 | 20240829 | 090100 | 524196900 | 43950 | 43850 | 43950 | 43600 | 2781 |
| 594 | 20240829 | 090000 | 402495700 | 43850 | 44150 | 44500 | 43750 | 9114 |