35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 183000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 98661 |
| 3 | 20240829 | 182900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 4 | 20240829 | 182800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 5 | 20240829 | 182700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 6 | 20240829 | 182600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 7 | 20240829 | 182500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 8 | 20240829 | 182400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 9 | 20240829 | 182300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 10 | 20240829 | 182200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 11 | 20240829 | 182100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 12 | 20240829 | 182000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 13 | 20240829 | 181900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 14 | 20240829 | 181800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 15 | 20240829 | 181700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 16 | 20240829 | 181600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 17 | 20240829 | 181500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 18 | 20240829 | 181400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 19 | 20240829 | 181300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 20 | 20240829 | 181200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 21 | 20240829 | 181100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 22 | 20240829 | 181000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 23 | 20240829 | 180900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 24 | 20240829 | 180800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 25 | 20240829 | 180700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 26 | 20240829 | 180600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 27 | 20240829 | 180500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 28 | 20240829 | 180400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 29 | 20240829 | 180300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 30 | 20240829 | 180200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 31 | 20240829 | 180100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 32 | 20240829 | 180000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 98661 |
| 33 | 20240829 | 175900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 34 | 20240829 | 175800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 35 | 20240829 | 175700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 36 | 20240829 | 175600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 37 | 20240829 | 175500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 38 | 20240829 | 175400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 39 | 20240829 | 175300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 40 | 20240829 | 175200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 41 | 20240829 | 175100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 42 | 20240829 | 175000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 43 | 20240829 | 174900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 44 | 20240829 | 174800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 45 | 20240829 | 174700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 46 | 20240829 | 174600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 47 | 20240829 | 174500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 48 | 20240829 | 174400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 49 | 20240829 | 174300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 50 | 20240829 | 174200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 51 | 20240829 | 174100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 52 | 20240829 | 174000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 53 | 20240829 | 173900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 54 | 20240829 | 173800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 55 | 20240829 | 173700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 56 | 20240829 | 173600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 57 | 20240829 | 173500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 58 | 20240829 | 173400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 59 | 20240829 | 173300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 60 | 20240829 | 173200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 61 | 20240829 | 173100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 62 | 20240829 | 173000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 98661 |
| 63 | 20240829 | 172900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 64 | 20240829 | 172800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 65 | 20240829 | 172700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 66 | 20240829 | 172600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 67 | 20240829 | 172500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 68 | 20240829 | 172400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 69 | 20240829 | 172300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 70 | 20240829 | 172200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 71 | 20240829 | 172100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 72 | 20240829 | 172000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 73 | 20240829 | 171900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 74 | 20240829 | 171800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 75 | 20240829 | 171700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 76 | 20240829 | 171600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 77 | 20240829 | 171500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 78 | 20240829 | 171400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 79 | 20240829 | 171300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 80 | 20240829 | 171200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 81 | 20240829 | 171100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 82 | 20240829 | 171000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 83 | 20240829 | 170900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 84 | 20240829 | 170800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 85 | 20240829 | 170700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 86 | 20240829 | 170600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 87 | 20240829 | 170500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 88 | 20240829 | 170400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 89 | 20240829 | 170300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 90 | 20240829 | 170200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 91 | 20240829 | 170100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 92 | 20240829 | 170000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 98661 |
| 93 | 20240829 | 165900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 94 | 20240829 | 165800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 95 | 20240829 | 165700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 96 | 20240829 | 165600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 97 | 20240829 | 165500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 98 | 20240829 | 165400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 99 | 20240829 | 165300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 100 | 20240829 | 165200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 101 | 20240829 | 165100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 102 | 20240829 | 165000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 103 | 20240829 | 164900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 104 | 20240829 | 164800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 105 | 20240829 | 164700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 106 | 20240829 | 164600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 107 | 20240829 | 164500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 108 | 20240829 | 164400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 109 | 20240829 | 164300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 110 | 20240829 | 164200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 111 | 20240829 | 164100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 112 | 20240829 | 164000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 113 | 20240829 | 163900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 114 | 20240829 | 163800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 115 | 20240829 | 163700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 116 | 20240829 | 163600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 117 | 20240829 | 163500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 118 | 20240829 | 163400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 119 | 20240829 | 163300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 120 | 20240829 | 163200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 121 | 20240829 | 163100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 122 | 20240829 | 163000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 98661 |
| 123 | 20240829 | 162900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 124 | 20240829 | 162800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 125 | 20240829 | 162700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 126 | 20240829 | 162600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 127 | 20240829 | 162500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 128 | 20240829 | 162400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 129 | 20240829 | 162300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 130 | 20240829 | 162200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 131 | 20240829 | 162100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 132 | 20240829 | 162000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 133 | 20240829 | 161900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 134 | 20240829 | 161800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 135 | 20240829 | 161700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 136 | 20240829 | 161600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 137 | 20240829 | 161500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 138 | 20240829 | 161400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 139 | 20240829 | 161300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 140 | 20240829 | 161200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 141 | 20240829 | 161100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 142 | 20240829 | 161000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 143 | 20240829 | 160900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 144 | 20240829 | 160800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 145 | 20240829 | 160700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 146 | 20240829 | 160600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 147 | 20240829 | 160500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 148 | 20240829 | 160400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 149 | 20240829 | 160300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 150 | 20240829 | 160200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 151 | 20240829 | 160100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 152 | 20240829 | 160000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 98661 |
| 153 | 20240829 | 155900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 154 | 20240829 | 155800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 155 | 20240829 | 155700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 156 | 20240829 | 155600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 157 | 20240829 | 155500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 158 | 20240829 | 155400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 159 | 20240829 | 155300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 160 | 20240829 | 155200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 161 | 20240829 | 155100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 162 | 20240829 | 155000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 163 | 20240829 | 154900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 164 | 20240829 | 154800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 165 | 20240829 | 154700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 166 | 20240829 | 154600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 167 | 20240829 | 154500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 168 | 20240829 | 154400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 169 | 20240829 | 154300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 170 | 20240829 | 154200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 171 | 20240829 | 154100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 172 | 20240829 | 154000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 173 | 20240829 | 153900 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 174 | 20240829 | 153800 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 175 | 20240829 | 153700 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 176 | 20240829 | 153600 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 177 | 20240829 | 153500 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 178 | 20240829 | 153400 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 179 | 20240829 | 153300 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 180 | 20240829 | 153200 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 181 | 20240829 | 153100 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 0 |
| 182 | 20240829 | 153000 | 1578863810000 | 137100 | 137100 | 137100 | 137100 | 197322 |
| 183 | 20240829 | 152900 | 1565337386900 | 136900 | 136900 | 136900 | 136900 | 0 |
| 184 | 20240829 | 152800 | 1565337386900 | 136900 | 136900 | 136900 | 136900 | 0 |
| 185 | 20240829 | 152700 | 1565337386900 | 136900 | 136900 | 136900 | 136900 | 0 |
| 186 | 20240829 | 152600 | 1565337386900 | 136900 | 136900 | 136900 | 136900 | 0 |
| 187 | 20240829 | 152500 | 1565337386900 | 136900 | 136900 | 136900 | 136900 | 0 |
| 188 | 20240829 | 152400 | 1565337386900 | 136900 | 136900 | 136900 | 136900 | 0 |
| 189 | 20240829 | 152300 | 1565337386900 | 136900 | 136900 | 136900 | 136900 | 0 |
| 190 | 20240829 | 152200 | 1565337386900 | 136900 | 136900 | 136900 | 136900 | 0 |
| 191 | 20240829 | 152100 | 1565337386900 | 136900 | 136900 | 136900 | 136900 | 0 |
| 192 | 20240829 | 152000 | 1565337386900 | 136900 | 136900 | 136900 | 136900 | 0 |
| 193 | 20240829 | 151900 | 1565337386900 | 136900 | 137100 | 137200 | 136800 | 33905 |
| 194 | 20240829 | 151800 | 1560692875700 | 137100 | 137900 | 137900 | 137100 | 43589 |
| 195 | 20240829 | 151700 | 1554699281200 | 137800 | 137900 | 138100 | 137700 | 24716 |
| 196 | 20240829 | 151600 | 1551291065300 | 137900 | 138000 | 138000 | 137800 | 15217 |
| 197 | 20240829 | 151500 | 1549193213300 | 138000 | 137700 | 138100 | 137700 | 17692 |
| 198 | 20240829 | 151400 | 1546752948100 | 137700 | 138100 | 138200 | 137700 | 9076 |
| 199 | 20240829 | 151300 | 1545500984000 | 138100 | 138700 | 138700 | 138000 | 15871 |
| 200 | 20240829 | 151200 | 1543307234700 | 138500 | 138400 | 138700 | 138300 | 22790 |
| 201 | 20240829 | 151100 | 1540150149300 | 138400 | 138100 | 138500 | 138000 | 25409 |
| 202 | 20240829 | 151000 | 1536635304700 | 138100 | 137600 | 138100 | 137500 | 20902 |
| 203 | 20240829 | 150900 | 1533755699300 | 137700 | 137500 | 137800 | 137400 | 13567 |
| 204 | 20240829 | 150800 | 1531889575900 | 137600 | 137600 | 137600 | 137400 | 7967 |
| 205 | 20240829 | 150700 | 1530793770000 | 137500 | 137600 | 137600 | 137400 | 9216 |
| 206 | 20240829 | 150600 | 1529526278000 | 137600 | 137300 | 137800 | 137300 | 15581 |
| 207 | 20240829 | 150500 | 1527382813400 | 137300 | 137500 | 137600 | 137100 | 10732 |
| 208 | 20240829 | 150400 | 1525908254300 | 137400 | 136900 | 137500 | 136800 | 14212 |
| 209 | 20240829 | 150300 | 1523960240500 | 136800 | 136900 | 137000 | 136500 | 18089 |
| 210 | 20240829 | 150200 | 1521486108100 | 137000 | 137400 | 137500 | 136900 | 8876 |
| 211 | 20240829 | 150100 | 1520268573600 | 137500 | 137300 | 137600 | 137200 | 14404 |
| 212 | 20240829 | 150000 | 1518290372100 | 137400 | 137200 | 137600 | 137100 | 13303 |
| 213 | 20240829 | 145900 | 1516462678100 | 137200 | 137200 | 137300 | 137000 | 12270 |
| 214 | 20240829 | 145800 | 1514780486100 | 137200 | 136600 | 137400 | 136300 | 37026 |
| 215 | 20240829 | 145700 | 1509720981200 | 136500 | 136700 | 136900 | 136500 | 15766 |
| 216 | 20240829 | 145600 | 1507565862700 | 136600 | 137300 | 137300 | 136600 | 24062 |
| 217 | 20240829 | 145500 | 1504271752800 | 137200 | 137400 | 137500 | 137200 | 6764 |
| 218 | 20240829 | 145400 | 1503342961500 | 137300 | 137300 | 137500 | 137100 | 10793 |
| 219 | 20240829 | 145300 | 1501861062500 | 137300 | 137300 | 137400 | 137100 | 8659 |
| 220 | 20240829 | 145200 | 1500672424100 | 137300 | 137500 | 137600 | 137300 | 6208 |
| 221 | 20240829 | 145100 | 1499819400200 | 137500 | 137700 | 137800 | 137300 | 6992 |
| 222 | 20240829 | 145000 | 1498857352700 | 137700 | 137800 | 138400 | 137600 | 21787 |
| 223 | 20240829 | 144900 | 1495850338300 | 137900 | 137200 | 137900 | 137100 | 9293 |
| 224 | 20240829 | 144800 | 1494573656700 | 137200 | 137100 | 137300 | 137000 | 10556 |
| 225 | 20240829 | 144700 | 1493126192700 | 137200 | 137500 | 137600 | 136900 | 30192 |
| 226 | 20240829 | 144600 | 1488985359100 | 137600 | 137800 | 137800 | 137500 | 5094 |
| 227 | 20240829 | 144500 | 1488284473900 | 137800 | 137300 | 137900 | 137200 | 10395 |
| 228 | 20240829 | 144400 | 1486855515500 | 137300 | 138000 | 138100 | 137200 | 32995 |
| 229 | 20240829 | 144300 | 1482318126600 | 138000 | 137800 | 138200 | 137800 | 9923 |
| 230 | 20240829 | 144200 | 1480948946600 | 137800 | 138100 | 138200 | 137800 | 12487 |
| 231 | 20240829 | 144100 | 1479226241200 | 138100 | 138300 | 138400 | 138000 | 14358 |
| 232 | 20240829 | 144000 | 1477242183100 | 138400 | 138800 | 138900 | 138300 | 8970 |
| 233 | 20240829 | 143900 | 1475999090800 | 138800 | 139100 | 139200 | 138800 | 7352 |
| 234 | 20240829 | 143800 | 1474977223200 | 139100 | 139200 | 139300 | 139100 | 6730 |
| 235 | 20240829 | 143700 | 1474040379600 | 139200 | 139200 | 139300 | 139100 | 3914 |
| 236 | 20240829 | 143600 | 1473495628400 | 139200 | 138900 | 139300 | 138700 | 15274 |
| 237 | 20240829 | 143500 | 1471371617100 | 138800 | 138800 | 139000 | 138800 | 3650 |
| 238 | 20240829 | 143400 | 1470864849400 | 138800 | 138600 | 138900 | 138400 | 8536 |
| 239 | 20240829 | 143300 | 1469682266200 | 138600 | 138900 | 139000 | 138600 | 8057 |
| 240 | 20240829 | 143200 | 1468564391500 | 138800 | 138900 | 139000 | 138700 | 10824 |
| 241 | 20240829 | 143100 | 1467062177900 | 138900 | 139100 | 139200 | 138900 | 8735 |
| 242 | 20240829 | 143000 | 1465847683700 | 139000 | 139300 | 139400 | 139000 | 5157 |
| 243 | 20240829 | 142900 | 1465129856800 | 139300 | 139600 | 139700 | 139200 | 6209 |
| 244 | 20240829 | 142800 | 1464264375800 | 139600 | 139600 | 139800 | 139500 | 11848 |
| 245 | 20240829 | 142700 | 1462609743200 | 139600 | 139700 | 139800 | 139500 | 12679 |
| 246 | 20240829 | 142600 | 1460838256400 | 139700 | 139500 | 139800 | 139300 | 17026 |
| 247 | 20240829 | 142500 | 1458461723900 | 139600 | 139100 | 139600 | 139100 | 12673 |
| 248 | 20240829 | 142400 | 1456695327900 | 139200 | 139000 | 139200 | 138900 | 6664 |
| 249 | 20240829 | 142300 | 1455768668600 | 138900 | 138500 | 139000 | 138500 | 9466 |
| 250 | 20240829 | 142200 | 1454454066200 | 138500 | 138600 | 138600 | 138400 | 4846 |
| 251 | 20240829 | 142100 | 1453782945300 | 138500 | 138300 | 138700 | 138300 | 6465 |
| 252 | 20240829 | 142000 | 1452887074900 | 138400 | 138000 | 138500 | 137900 | 12988 |
| 253 | 20240829 | 141900 | 1451091297200 | 138000 | 138000 | 138100 | 137800 | 7852 |
| 254 | 20240829 | 141800 | 1450007930900 | 138100 | 138100 | 138300 | 137600 | 24836 |
| 255 | 20240829 | 141700 | 1446583550900 | 138100 | 138200 | 138400 | 138000 | 10707 |
| 256 | 20240829 | 141600 | 1445104416300 | 138300 | 138900 | 139000 | 137900 | 54167 |
| 257 | 20240829 | 141500 | 1437612526400 | 138900 | 139000 | 139100 | 138900 | 5926 |
| 258 | 20240829 | 141400 | 1436788856300 | 139000 | 139200 | 139300 | 139000 | 6717 |
| 259 | 20240829 | 141300 | 1435854567700 | 139200 | 139200 | 139300 | 139100 | 2162 |
| 260 | 20240829 | 141200 | 1435553614800 | 139200 | 139000 | 139300 | 139000 | 9186 |
| 261 | 20240829 | 141100 | 1434275662200 | 139000 | 139000 | 139100 | 139000 | 2555 |
| 262 | 20240829 | 141000 | 1433920479000 | 139000 | 139000 | 139100 | 139000 | 3683 |
| 263 | 20240829 | 140900 | 1433408494100 | 139000 | 139000 | 139100 | 139000 | 3036 |
| 264 | 20240829 | 140800 | 1432986429100 | 139000 | 139000 | 139300 | 139000 | 3707 |
| 265 | 20240829 | 140700 | 1432470668700 | 139100 | 139000 | 139100 | 138900 | 7253 |
| 266 | 20240829 | 140600 | 1431462882100 | 138900 | 138900 | 139000 | 138800 | 3126 |
| 267 | 20240829 | 140500 | 1431028780200 | 138900 | 138900 | 139000 | 138800 | 8354 |
| 268 | 20240829 | 140400 | 1429868807300 | 138900 | 139100 | 139100 | 138900 | 8562 |
| 269 | 20240829 | 140300 | 1428678849300 | 139100 | 139600 | 139600 | 139100 | 6761 |
| 270 | 20240829 | 140200 | 1427736883300 | 139500 | 139400 | 139600 | 139400 | 5218 |
| 271 | 20240829 | 140100 | 1427009228600 | 139400 | 139500 | 139600 | 139400 | 3875 |
| 272 | 20240829 | 140000 | 1426468528100 | 139500 | 139700 | 139800 | 139500 | 5545 |
| 273 | 20240829 | 135900 | 1425694456500 | 139800 | 139600 | 139800 | 139500 | 9020 |
| 274 | 20240829 | 135800 | 1424434954000 | 139600 | 139700 | 139700 | 139300 | 9110 |
| 275 | 20240829 | 135700 | 1423164278600 | 139700 | 139800 | 139900 | 139500 | 8059 |
| 276 | 20240829 | 135600 | 1422038105800 | 139800 | 139700 | 140000 | 139700 | 21465 |
| 277 | 20240829 | 135500 | 1419035828600 | 139800 | 139400 | 139800 | 139300 | 12552 |
| 278 | 20240829 | 135400 | 1417284362400 | 139400 | 139100 | 139500 | 139100 | 10423 |
| 279 | 20240829 | 135300 | 1415832723100 | 139200 | 138900 | 139200 | 138900 | 4905 |
| 280 | 20240829 | 135200 | 1415150589900 | 139000 | 139100 | 139200 | 138900 | 6484 |
| 281 | 20240829 | 135100 | 1414249405200 | 139200 | 139100 | 139200 | 139000 | 4594 |
| 282 | 20240829 | 135000 | 1413610382400 | 139100 | 139400 | 139400 | 139000 | 8596 |
| 283 | 20240829 | 134900 | 1412413591600 | 139400 | 139100 | 139400 | 139000 | 5164 |
| 284 | 20240829 | 134800 | 1411694662800 | 139100 | 138900 | 139500 | 138900 | 11421 |
| 285 | 20240829 | 134700 | 1410104319600 | 138900 | 139000 | 139200 | 138900 | 3468 |
| 286 | 20240829 | 134600 | 1409622175100 | 139000 | 139300 | 139400 | 139000 | 4489 |
| 287 | 20240829 | 134500 | 1408997367900 | 139300 | 139000 | 139400 | 138900 | 11878 |
| 288 | 20240829 | 134400 | 1407344573000 | 138900 | 138900 | 139100 | 138800 | 6513 |
| 289 | 20240829 | 134300 | 1406439937100 | 138900 | 139100 | 139200 | 138900 | 4796 |
| 290 | 20240829 | 134200 | 1405773234700 | 139100 | 139500 | 139500 | 139100 | 6807 |
| 291 | 20240829 | 134100 | 1404825065700 | 139400 | 139000 | 139500 | 139000 | 8548 |
| 292 | 20240829 | 134000 | 1403634933600 | 139100 | 138500 | 139100 | 138500 | 13918 |
| 293 | 20240829 | 133900 | 1401703682600 | 138500 | 138800 | 138900 | 138500 | 8541 |
| 294 | 20240829 | 133800 | 1400519514000 | 138800 | 138900 | 139000 | 138700 | 10601 |
| 295 | 20240829 | 133700 | 1399047964100 | 138900 | 139000 | 139100 | 138800 | 8148 |
| 296 | 20240829 | 133600 | 1397916042300 | 139100 | 138900 | 139100 | 138600 | 14290 |
| 297 | 20240829 | 133500 | 1395932716200 | 138900 | 139500 | 139600 | 138900 | 11535 |
| 298 | 20240829 | 133400 | 1394326799500 | 139500 | 139800 | 139900 | 139200 | 26466 |
| 299 | 20240829 | 133300 | 1390633625000 | 139900 | 139600 | 140000 | 139600 | 14074 |
| 300 | 20240829 | 133200 | 1388665697100 | 139600 | 140000 | 140000 | 139500 | 22308 |
| 301 | 20240829 | 133100 | 1385547886100 | 140000 | 139600 | 140100 | 139600 | 35088 |
| 302 | 20240829 | 133000 | 1380636939700 | 139600 | 140000 | 140100 | 139600 | 21843 |
| 303 | 20240829 | 132900 | 1377583421700 | 140100 | 139200 | 140100 | 139200 | 53352 |
| 304 | 20240829 | 132800 | 1370128937200 | 139300 | 139200 | 139300 | 139000 | 11792 |
| 305 | 20240829 | 132700 | 1368488081400 | 139100 | 139200 | 139400 | 138900 | 18574 |
| 306 | 20240829 | 132600 | 1365903523400 | 139200 | 139000 | 139200 | 138800 | 13468 |
| 307 | 20240829 | 132500 | 1364032304800 | 138800 | 138800 | 139000 | 138700 | 20946 |
| 308 | 20240829 | 132400 | 1361122638700 | 138700 | 138600 | 138800 | 138600 | 11368 |
| 309 | 20240829 | 132300 | 1359545895100 | 138600 | 138700 | 138800 | 138500 | 19215 |
| 310 | 20240829 | 132200 | 1356882285000 | 138700 | 138400 | 138800 | 138300 | 25368 |
| 311 | 20240829 | 132100 | 1353364813500 | 138400 | 138300 | 138400 | 138000 | 14743 |
| 312 | 20240829 | 132000 | 1351327006300 | 138300 | 137800 | 138300 | 137800 | 11421 |
| 313 | 20240829 | 131900 | 1349750012300 | 137800 | 138000 | 138000 | 137700 | 5434 |
| 314 | 20240829 | 131800 | 1349001207200 | 137900 | 137600 | 138100 | 137600 | 18678 |
| 315 | 20240829 | 131700 | 1346426564700 | 137600 | 137600 | 137700 | 137300 | 12957 |
| 316 | 20240829 | 131600 | 1344645671500 | 137500 | 137600 | 137700 | 137500 | 4391 |
| 317 | 20240829 | 131500 | 1344041411100 | 137600 | 137800 | 137900 | 137600 | 11450 |
| 318 | 20240829 | 131400 | 1342464585800 | 137800 | 137700 | 137900 | 137500 | 12069 |
| 319 | 20240829 | 131300 | 1340802621200 | 137700 | 138000 | 138100 | 137700 | 11603 |
| 320 | 20240829 | 131200 | 1339202888600 | 138000 | 138900 | 139000 | 137900 | 39987 |
| 321 | 20240829 | 131100 | 1333667977200 | 138900 | 137800 | 139000 | 137800 | 56529 |
| 322 | 20240829 | 131000 | 1325841978400 | 137900 | 137400 | 137900 | 137300 | 21631 |
| 323 | 20240829 | 130900 | 1322866336700 | 137400 | 137300 | 137600 | 137000 | 22617 |
| 324 | 20240829 | 130800 | 1319759579600 | 137400 | 136900 | 137400 | 136700 | 11804 |
| 325 | 20240829 | 130700 | 1318142042600 | 136900 | 136500 | 137100 | 136300 | 20594 |
| 326 | 20240829 | 130600 | 1315326294600 | 136600 | 136300 | 136700 | 136000 | 31077 |
| 327 | 20240829 | 130500 | 1311091322500 | 136200 | 136100 | 136600 | 136000 | 32776 |
| 328 | 20240829 | 130400 | 1306624439800 | 136000 | 136800 | 136800 | 136000 | 50600 |
| 329 | 20240829 | 130300 | 1299735620100 | 136700 | 136800 | 136800 | 136300 | 21647 |
| 330 | 20240829 | 130200 | 1296780545600 | 136800 | 137200 | 137300 | 136600 | 14849 |
| 331 | 20240829 | 130100 | 1294747735800 | 137300 | 137200 | 137900 | 137100 | 25293 |
| 332 | 20240829 | 130000 | 1291269271000 | 137300 | 136200 | 137300 | 136100 | 28673 |
| 333 | 20240829 | 125900 | 1287350008100 | 136200 | 136600 | 136800 | 136100 | 40532 |
| 334 | 20240829 | 125800 | 1281818132200 | 136700 | 137400 | 137400 | 136600 | 23101 |
| 335 | 20240829 | 125700 | 1278656461100 | 137500 | 137800 | 137800 | 137400 | 10598 |
| 336 | 20240829 | 125600 | 1277197525500 | 137800 | 137600 | 137900 | 137300 | 16377 |
| 337 | 20240829 | 125500 | 1274942896000 | 137600 | 137500 | 137700 | 137300 | 11242 |
| 338 | 20240829 | 125400 | 1273397246300 | 137600 | 136600 | 137700 | 136600 | 27230 |
| 339 | 20240829 | 125300 | 1269662874400 | 136600 | 136800 | 137200 | 136400 | 31553 |
| 340 | 20240829 | 125200 | 1265348094900 | 136800 | 137600 | 137600 | 136400 | 60263 |
| 341 | 20240829 | 125100 | 1257101636000 | 137500 | 137900 | 138100 | 137500 | 17245 |
| 342 | 20240829 | 125000 | 1254725478800 | 138000 | 137600 | 138000 | 137400 | 15811 |
| 343 | 20240829 | 124900 | 1252549330500 | 137700 | 137200 | 137900 | 137000 | 26082 |
| 344 | 20240829 | 124800 | 1248963763000 | 137100 | 136900 | 137700 | 136800 | 41893 |
| 345 | 20240829 | 124700 | 1243217261700 | 136800 | 137800 | 137900 | 136800 | 54160 |
| 346 | 20240829 | 124600 | 1235781471600 | 137800 | 138600 | 138700 | 137400 | 56504 |
| 347 | 20240829 | 124500 | 1227982073900 | 138600 | 139300 | 139300 | 138600 | 12457 |
| 348 | 20240829 | 124400 | 1226251249900 | 139300 | 139000 | 139300 | 139000 | 12341 |
| 349 | 20240829 | 124300 | 1224534252100 | 139000 | 139500 | 139500 | 139000 | 16594 |
| 350 | 20240829 | 124200 | 1222224574100 | 139500 | 139400 | 139600 | 139400 | 9668 |
| 351 | 20240829 | 124100 | 1220875758000 | 139400 | 139500 | 139600 | 139400 | 6814 |
| 352 | 20240829 | 124000 | 1219925323400 | 139500 | 139800 | 140000 | 139400 | 24794 |
| 353 | 20240829 | 123900 | 1216459232800 | 139900 | 139600 | 139900 | 139200 | 28517 |
| 354 | 20240829 | 123800 | 1212479997800 | 139600 | 139400 | 139700 | 139300 | 29762 |
| 355 | 20240829 | 123700 | 1208327540300 | 139400 | 138600 | 139400 | 138600 | 24395 |
| 356 | 20240829 | 123600 | 1204934461900 | 138500 | 139100 | 139300 | 138500 | 32463 |
| 357 | 20240829 | 123500 | 1200425899300 | 139100 | 138200 | 139200 | 138200 | 49298 |
| 358 | 20240829 | 123400 | 1193581758100 | 138300 | 137800 | 138500 | 137400 | 44082 |
| 359 | 20240829 | 123300 | 1187503236500 | 137900 | 137600 | 138000 | 137400 | 34790 |
| 360 | 20240829 | 123200 | 1182712472700 | 137700 | 138800 | 138900 | 137100 | 112451 |
| 361 | 20240829 | 123100 | 1167218104500 | 138700 | 138500 | 139100 | 138400 | 21775 |
| 362 | 20240829 | 123000 | 1164195475800 | 138500 | 138800 | 138900 | 138400 | 28167 |
| 363 | 20240829 | 122900 | 1160291318300 | 138900 | 139000 | 139100 | 138700 | 15116 |
| 364 | 20240829 | 122800 | 1158191822600 | 139000 | 139000 | 139200 | 138200 | 51822 |
| 365 | 20240829 | 122700 | 1151005524500 | 139100 | 139200 | 139500 | 139000 | 36389 |
| 366 | 20240829 | 122600 | 1145937857100 | 139200 | 139100 | 139200 | 138500 | 85321 |
| 367 | 20240829 | 122500 | 1134090140900 | 139100 | 139600 | 139600 | 139100 | 47546 |
| 368 | 20240829 | 122400 | 1127463866300 | 139500 | 139900 | 140000 | 139500 | 38895 |
| 369 | 20240829 | 122300 | 1122031254800 | 139900 | 140200 | 140300 | 139800 | 52809 |
| 370 | 20240829 | 122200 | 1114638421400 | 140100 | 140500 | 140600 | 140100 | 25678 |
| 371 | 20240829 | 122100 | 1111036576400 | 140500 | 141000 | 141000 | 140500 | 9276 |
| 372 | 20240829 | 122000 | 1109732419100 | 141000 | 140900 | 141000 | 140500 | 12830 |
| 373 | 20240829 | 121900 | 1107925834500 | 141000 | 140600 | 141000 | 140500 | 7469 |
| 374 | 20240829 | 121800 | 1106873888800 | 140500 | 140600 | 140800 | 140400 | 21610 |
| 375 | 20240829 | 121700 | 1103836641000 | 140700 | 140800 | 140900 | 140500 | 30554 |
| 376 | 20240829 | 121600 | 1099540064800 | 140900 | 141200 | 141300 | 140800 | 36175 |
| 377 | 20240829 | 121500 | 1094437834900 | 141200 | 141200 | 141300 | 141200 | 4184 |
| 378 | 20240829 | 121400 | 1093846988300 | 141200 | 141300 | 141300 | 141200 | 7193 |
| 379 | 20240829 | 121300 | 1092831078000 | 141300 | 141300 | 141500 | 141200 | 5187 |
| 380 | 20240829 | 121200 | 1092097953400 | 141300 | 141200 | 141600 | 141100 | 15213 |
| 381 | 20240829 | 121100 | 1089949586900 | 141200 | 141600 | 141700 | 141200 | 11806 |
| 382 | 20240829 | 121000 | 1088279627200 | 141600 | 141400 | 141600 | 141300 | 5166 |
| 383 | 20240829 | 120900 | 1087548816300 | 141400 | 141300 | 141500 | 141200 | 6489 |
| 384 | 20240829 | 120800 | 1086631906100 | 141200 | 141500 | 141500 | 141200 | 46965 |
| 385 | 20240829 | 120700 | 1079995581800 | 141500 | 141800 | 141900 | 141400 | 16533 |
| 386 | 20240829 | 120600 | 1077654904300 | 141800 | 142000 | 142000 | 141700 | 8218 |
| 387 | 20240829 | 120500 | 1076489740400 | 142000 | 142000 | 142100 | 141900 | 2827 |
| 388 | 20240829 | 120400 | 1076088211500 | 142000 | 142000 | 142100 | 141900 | 6968 |
| 389 | 20240829 | 120300 | 1075098681900 | 142100 | 141800 | 142200 | 141800 | 4995 |
| 390 | 20240829 | 120200 | 1074389640500 | 141800 | 141700 | 141900 | 141600 | 20070 |
| 391 | 20240829 | 120100 | 1071545532700 | 141700 | 141800 | 141900 | 141700 | 9340 |
| 392 | 20240829 | 120000 | 1070221222000 | 141900 | 142100 | 142200 | 141800 | 20681 |
| 393 | 20240829 | 115900 | 1067284697400 | 142100 | 142300 | 142300 | 142100 | 5181 |
| 394 | 20240829 | 115800 | 1066548350400 | 142200 | 142300 | 142300 | 142100 | 5468 |
| 395 | 20240829 | 115700 | 1065770970200 | 142300 | 142500 | 142500 | 142300 | 2381 |
| 396 | 20240829 | 115600 | 1065432015400 | 142400 | 142400 | 142500 | 142400 | 1519 |
| 397 | 20240829 | 115500 | 1065215660900 | 142400 | 142300 | 142500 | 142100 | 2967 |
| 398 | 20240829 | 115400 | 1064793365600 | 142300 | 142200 | 142400 | 142100 | 5730 |
| 399 | 20240829 | 115300 | 1063978388600 | 142200 | 142400 | 142600 | 142200 | 3993 |
| 400 | 20240829 | 115200 | 1063409834000 | 142300 | 142200 | 142400 | 142200 | 3636 |
| 401 | 20240829 | 115100 | 1062892404200 | 142200 | 142500 | 142600 | 142200 | 5819 |
| 402 | 20240829 | 115000 | 1062064127900 | 142500 | 142600 | 142700 | 142500 | 3115 |
| 403 | 20240829 | 114900 | 1061619980000 | 142600 | 142700 | 142800 | 142600 | 2221 |
| 404 | 20240829 | 114800 | 1061303056700 | 142800 | 142600 | 142800 | 142600 | 3457 |
| 405 | 20240829 | 114700 | 1060809794900 | 142600 | 142700 | 142800 | 142600 | 2600 |
| 406 | 20240829 | 114600 | 1060438774300 | 142800 | 142900 | 142900 | 142700 | 4243 |
| 407 | 20240829 | 114500 | 1059832834900 | 142900 | 142600 | 142900 | 142600 | 8021 |
| 408 | 20240829 | 114400 | 1058688274100 | 142600 | 142700 | 142900 | 142600 | 5565 |
| 409 | 20240829 | 114300 | 1057893790200 | 142800 | 142700 | 142900 | 142600 | 8593 |
| 410 | 20240829 | 114200 | 1056667143100 | 142700 | 142500 | 142700 | 142400 | 5290 |
| 411 | 20240829 | 114100 | 1055913004000 | 142500 | 142400 | 142700 | 142400 | 6264 |
| 412 | 20240829 | 114000 | 1055019956000 | 142500 | 142200 | 142600 | 142200 | 7201 |
| 413 | 20240829 | 113900 | 1053994284000 | 142200 | 141800 | 142300 | 141800 | 10425 |
| 414 | 20240829 | 113800 | 1052513645700 | 141900 | 142100 | 142200 | 141800 | 21336 |
| 415 | 20240829 | 113700 | 1049484853800 | 142200 | 142100 | 142200 | 142100 | 3794 |
| 416 | 20240829 | 113600 | 1048945665000 | 142200 | 142200 | 142300 | 142100 | 3613 |
| 417 | 20240829 | 113500 | 1048431879600 | 142200 | 142400 | 142400 | 142100 | 8706 |
| 418 | 20240829 | 113400 | 1047193825800 | 142400 | 142400 | 142500 | 142200 | 5631 |
| 419 | 20240829 | 113300 | 1046392394100 | 142300 | 142200 | 142400 | 142200 | 2655 |
| 420 | 20240829 | 113200 | 1046014612300 | 142300 | 142300 | 142300 | 142200 | 3234 |
| 421 | 20240829 | 113100 | 1045554659900 | 142300 | 142200 | 142400 | 142200 | 5079 |
| 422 | 20240829 | 113000 | 1044832132800 | 142200 | 142500 | 142600 | 142200 | 7181 |
| 423 | 20240829 | 112900 | 1043809793300 | 142500 | 142700 | 142800 | 142500 | 6643 |
| 424 | 20240829 | 112800 | 1042861862200 | 142700 | 142300 | 142800 | 142200 | 7513 |
| 425 | 20240829 | 112700 | 1041791705000 | 142300 | 142400 | 142400 | 142200 | 8565 |
| 426 | 20240829 | 112600 | 1040573108800 | 142400 | 142400 | 142400 | 142000 | 30284 |
| 427 | 20240829 | 112500 | 1036267833900 | 142400 | 142400 | 142700 | 142400 | 8328 |
| 428 | 20240829 | 112400 | 1035081607800 | 142500 | 142900 | 143000 | 142400 | 18120 |
| 429 | 20240829 | 112300 | 1032495435700 | 142900 | 143400 | 143500 | 142900 | 15747 |
| 430 | 20240829 | 112200 | 1030240983600 | 143500 | 143400 | 143500 | 143200 | 13312 |
| 431 | 20240829 | 112100 | 1028332825500 | 143300 | 143300 | 143500 | 143200 | 10450 |
| 432 | 20240829 | 112000 | 1026834873300 | 143300 | 143500 | 143600 | 143200 | 12988 |
| 433 | 20240829 | 111900 | 1024973374100 | 143500 | 143600 | 143700 | 143200 | 15397 |
| 434 | 20240829 | 111800 | 1022763309400 | 143700 | 143000 | 143700 | 143000 | 41582 |
| 435 | 20240829 | 111700 | 1016803576400 | 143000 | 143100 | 143100 | 142900 | 9664 |
| 436 | 20240829 | 111600 | 1015421574900 | 142900 | 142800 | 143200 | 142700 | 18666 |
| 437 | 20240829 | 111500 | 1012752618300 | 142800 | 142900 | 142900 | 142700 | 5231 |
| 438 | 20240829 | 111400 | 1012005629100 | 142700 | 142800 | 142900 | 142600 | 5938 |
| 439 | 20240829 | 111300 | 1011157782600 | 142800 | 142800 | 142900 | 142600 | 4915 |
| 440 | 20240829 | 111200 | 1010456084600 | 142800 | 142500 | 143000 | 142500 | 25998 |
| 441 | 20240829 | 111100 | 1006741857400 | 142500 | 142300 | 142800 | 142300 | 10188 |
| 442 | 20240829 | 111000 | 1005289071000 | 142400 | 142300 | 142400 | 142200 | 8672 |
| 443 | 20240829 | 110900 | 1004055201200 | 142300 | 142300 | 142400 | 142000 | 15324 |
| 444 | 20240829 | 110800 | 1001876959200 | 142400 | 142400 | 142500 | 142100 | 13258 |
| 445 | 20240829 | 110700 | 999990766300 | 142400 | 142700 | 142900 | 142400 | 14445 |
| 446 | 20240829 | 110600 | 997930237700 | 142700 | 142900 | 143000 | 142700 | 8707 |
| 447 | 20240829 | 110500 | 996686304700 | 142900 | 142600 | 143000 | 142500 | 19565 |
| 448 | 20240829 | 110400 | 993892482900 | 142700 | 142900 | 143100 | 142600 | 20842 |
| 449 | 20240829 | 110300 | 990916972200 | 142900 | 143500 | 143700 | 142900 | 50824 |
| 450 | 20240829 | 110200 | 983636976700 | 143600 | 144300 | 144300 | 143400 | 68915 |
| 451 | 20240829 | 110100 | 973723859000 | 144200 | 142200 | 144300 | 142100 | 139155 |
| 452 | 20240829 | 110000 | 953792850800 | 142100 | 142100 | 142300 | 141900 | 6759 |
| 453 | 20240829 | 105900 | 952832542500 | 142300 | 142000 | 142500 | 141900 | 27429 |
| 454 | 20240829 | 105800 | 948930319600 | 141900 | 141900 | 142200 | 141800 | 12512 |
| 455 | 20240829 | 105700 | 947153514200 | 141800 | 142200 | 142200 | 141800 | 10875 |
| 456 | 20240829 | 105600 | 945609526600 | 142100 | 141900 | 142200 | 141800 | 9155 |
| 457 | 20240829 | 105500 | 944309965700 | 141900 | 141500 | 142000 | 141500 | 12951 |
| 458 | 20240829 | 105400 | 942473999900 | 141500 | 141400 | 141600 | 141200 | 8175 |
| 459 | 20240829 | 105300 | 941318545300 | 141300 | 141200 | 141400 | 141100 | 8618 |
| 460 | 20240829 | 105200 | 940101408500 | 141200 | 141600 | 141700 | 141100 | 11757 |
| 461 | 20240829 | 105100 | 938439221600 | 141500 | 141600 | 141700 | 141500 | 6393 |
| 462 | 20240829 | 105000 | 937533969300 | 141700 | 141100 | 141700 | 141100 | 5877 |
| 463 | 20240829 | 104900 | 936702675400 | 141200 | 141100 | 141300 | 141000 | 10939 |
| 464 | 20240829 | 104800 | 935158876700 | 141100 | 141300 | 141400 | 141000 | 28639 |
| 465 | 20240829 | 104700 | 931116776200 | 141300 | 141400 | 141500 | 141300 | 5439 |
| 466 | 20240829 | 104600 | 930347628600 | 141400 | 141600 | 141700 | 141400 | 10932 |
| 467 | 20240829 | 104500 | 928801151300 | 141700 | 141700 | 141900 | 141500 | 11245 |
| 468 | 20240829 | 104400 | 927208055800 | 141700 | 141500 | 141800 | 141500 | 6374 |
| 469 | 20240829 | 104300 | 926305159600 | 141500 | 142000 | 142000 | 141100 | 34317 |
| 470 | 20240829 | 104200 | 921451212500 | 141900 | 142000 | 142200 | 141900 | 11669 |
| 471 | 20240829 | 104100 | 919794083100 | 142000 | 142300 | 142400 | 141900 | 17723 |
| 472 | 20240829 | 104000 | 917276213600 | 142400 | 142900 | 143000 | 142300 | 17543 |
| 473 | 20240829 | 103900 | 914772538800 | 143000 | 142800 | 143000 | 142800 | 19481 |
| 474 | 20240829 | 103800 | 911988440600 | 142900 | 142400 | 142900 | 142400 | 15486 |
| 475 | 20240829 | 103700 | 909780035800 | 142400 | 142400 | 142600 | 142300 | 11650 |
| 476 | 20240829 | 103600 | 908120105200 | 142400 | 142900 | 142900 | 142400 | 15260 |
| 477 | 20240829 | 103500 | 905942186100 | 142800 | 142800 | 143000 | 142700 | 21737 |
| 478 | 20240829 | 103400 | 902837071000 | 142900 | 142700 | 143000 | 142600 | 39799 |
| 479 | 20240829 | 103300 | 897152460200 | 142700 | 142100 | 142700 | 142100 | 21749 |
| 480 | 20240829 | 103200 | 894054696800 | 142100 | 142400 | 142500 | 142000 | 9669 |
| 481 | 20240829 | 103100 | 892680107400 | 142500 | 142400 | 142500 | 142200 | 15036 |
| 482 | 20240829 | 103000 | 890539012400 | 142500 | 141800 | 142500 | 141800 | 23028 |
| 483 | 20240829 | 102900 | 887264080100 | 141900 | 141800 | 141900 | 141800 | 5979 |
| 484 | 20240829 | 102800 | 886416077900 | 141900 | 141800 | 142100 | 141700 | 4419 |
| 485 | 20240829 | 102700 | 885789053000 | 141800 | 142000 | 142400 | 141700 | 28493 |
| 486 | 20240829 | 102600 | 881741196800 | 142100 | 141900 | 142100 | 141800 | 7014 |
| 487 | 20240829 | 102500 | 880745542000 | 142000 | 142200 | 142400 | 141900 | 13749 |
| 488 | 20240829 | 102400 | 878791674400 | 142300 | 142000 | 142500 | 141900 | 21509 |
| 489 | 20240829 | 102300 | 875731887900 | 141900 | 141800 | 142200 | 141800 | 20985 |
| 490 | 20240829 | 102200 | 872750756300 | 141800 | 141300 | 141800 | 141300 | 10935 |
| 491 | 20240829 | 102100 | 871203177100 | 141400 | 141500 | 141500 | 141200 | 3759 |
| 492 | 20240829 | 102000 | 870671793300 | 141500 | 141000 | 141600 | 141000 | 16885 |
| 493 | 20240829 | 101900 | 868286303300 | 141000 | 141000 | 141200 | 140900 | 12381 |
| 494 | 20240829 | 101800 | 866539986500 | 140900 | 141200 | 141400 | 140900 | 17359 |
| 495 | 20240829 | 101700 | 864090952800 | 141300 | 141300 | 141600 | 141200 | 11852 |
| 496 | 20240829 | 101600 | 862415472800 | 141400 | 141200 | 141500 | 141200 | 7521 |
| 497 | 20240829 | 101500 | 861352666500 | 141200 | 141700 | 141900 | 141200 | 12062 |
| 498 | 20240829 | 101400 | 859645703500 | 141800 | 141900 | 142000 | 141700 | 6105 |
| 499 | 20240829 | 101300 | 858779695200 | 142000 | 141500 | 142200 | 141200 | 16252 |
| 500 | 20240829 | 101200 | 856477399400 | 141500 | 141800 | 142200 | 141300 | 18067 |
| 501 | 20240829 | 101100 | 853917430800 | 141800 | 141800 | 142200 | 141800 | 10840 |
| 502 | 20240829 | 101000 | 852378371600 | 141900 | 142000 | 142000 | 141800 | 9857 |
| 503 | 20240829 | 100900 | 850979851600 | 141900 | 142200 | 142500 | 141900 | 28828 |
| 504 | 20240829 | 100800 | 846879487100 | 142100 | 142400 | 142400 | 142100 | 18683 |
| 505 | 20240829 | 100700 | 844222577800 | 142400 | 142300 | 142500 | 142200 | 28465 |
| 506 | 20240829 | 100600 | 840169963500 | 142300 | 141700 | 142400 | 141600 | 45023 |
| 507 | 20240829 | 100500 | 833772178600 | 141800 | 141500 | 141900 | 141200 | 21048 |
| 508 | 20240829 | 100400 | 830790450700 | 141500 | 141700 | 142000 | 141400 | 25753 |
| 509 | 20240829 | 100300 | 827139654400 | 141800 | 141100 | 141800 | 140900 | 23522 |
| 510 | 20240829 | 100200 | 823812385100 | 140900 | 140600 | 141100 | 140400 | 11934 |
| 511 | 20240829 | 100100 | 822134223300 | 140600 | 141200 | 141300 | 140200 | 32703 |
| 512 | 20240829 | 100000 | 817534055700 | 141200 | 141200 | 141600 | 141000 | 16694 |
| 513 | 20240829 | 095900 | 815174220600 | 141200 | 141500 | 141600 | 141000 | 24535 |
| 514 | 20240829 | 095800 | 811706655100 | 141600 | 141000 | 141600 | 140900 | 28958 |
| 515 | 20240829 | 095700 | 807614468600 | 141000 | 140700 | 141300 | 140700 | 31308 |
| 516 | 20240829 | 095600 | 803198529000 | 140700 | 140200 | 141300 | 140000 | 44134 |
| 517 | 20240829 | 095500 | 796985894500 | 140100 | 140600 | 140700 | 140100 | 30668 |
| 518 | 20240829 | 095400 | 792682163100 | 140600 | 140000 | 140700 | 140000 | 43199 |
| 519 | 20240829 | 095300 | 786618006900 | 140100 | 140600 | 140600 | 139500 | 129148 |
| 520 | 20240829 | 095200 | 768549798300 | 140500 | 141200 | 141500 | 140200 | 106274 |
| 521 | 20240829 | 095100 | 753592991800 | 141200 | 141800 | 142000 | 141200 | 38424 |
| 522 | 20240829 | 095000 | 748152321600 | 141800 | 141700 | 142000 | 141500 | 14174 |
| 523 | 20240829 | 094900 | 746144139600 | 141700 | 142200 | 142300 | 141500 | 35957 |
| 524 | 20240829 | 094800 | 741046237500 | 142100 | 142200 | 142500 | 142100 | 17370 |
| 525 | 20240829 | 094700 | 738573672200 | 142200 | 142300 | 142600 | 142000 | 18123 |
| 526 | 20240829 | 094600 | 735995445800 | 142300 | 141900 | 142700 | 141700 | 35677 |
| 527 | 20240829 | 094500 | 730918634400 | 141800 | 142000 | 142200 | 141800 | 30883 |
| 528 | 20240829 | 094400 | 726533245700 | 142000 | 141300 | 142100 | 141300 | 32087 |
| 529 | 20240829 | 094300 | 721986128600 | 141300 | 142100 | 142200 | 141200 | 42287 |
| 530 | 20240829 | 094200 | 715992291700 | 142200 | 142200 | 142300 | 141100 | 100028 |
| 531 | 20240829 | 094100 | 701823742400 | 142200 | 142500 | 142500 | 141900 | 75362 |
| 532 | 20240829 | 094000 | 691110151200 | 142400 | 143200 | 143500 | 142000 | 125259 |
| 533 | 20240829 | 093900 | 673244343300 | 143200 | 144600 | 144600 | 143100 | 112568 |
| 534 | 20240829 | 093800 | 657086953100 | 144500 | 144200 | 144700 | 144100 | 41498 |
| 535 | 20240829 | 093700 | 651094433200 | 144200 | 144100 | 144400 | 143800 | 52034 |
| 536 | 20240829 | 093600 | 643596821600 | 144100 | 145100 | 145200 | 143500 | 104887 |
| 537 | 20240829 | 093500 | 628460830200 | 145200 | 145400 | 145400 | 144600 | 134731 |
| 538 | 20240829 | 093400 | 608922144900 | 145300 | 143500 | 145500 | 143300 | 209780 |
| 539 | 20240829 | 093300 | 578592092200 | 143400 | 143400 | 143600 | 143000 | 62897 |
| 540 | 20240829 | 093200 | 569573982600 | 143400 | 142900 | 143500 | 142800 | 42956 |
| 541 | 20240829 | 093100 | 563425081500 | 142900 | 142900 | 143300 | 142300 | 65300 |
| 542 | 20240829 | 093000 | 554093319600 | 142900 | 141800 | 143000 | 141800 | 41267 |
| 543 | 20240829 | 092900 | 548210994400 | 141800 | 142300 | 142500 | 141800 | 31737 |
| 544 | 20240829 | 092800 | 543698998900 | 142300 | 141900 | 142800 | 141800 | 43552 |
| 545 | 20240829 | 092700 | 537503497700 | 141800 | 143100 | 143100 | 141300 | 119577 |
| 546 | 20240829 | 092600 | 520524043200 | 143100 | 142400 | 143100 | 142300 | 32164 |
| 547 | 20240829 | 092500 | 515934293600 | 142400 | 142800 | 142900 | 142200 | 57918 |
| 548 | 20240829 | 092400 | 507676344700 | 142800 | 143900 | 143900 | 142800 | 58678 |
| 549 | 20240829 | 092300 | 499270865600 | 143800 | 143100 | 143900 | 142600 | 71487 |
| 550 | 20240829 | 092200 | 489028879600 | 143100 | 143100 | 143200 | 142400 | 46111 |
| 551 | 20240829 | 092100 | 482445556900 | 143200 | 143300 | 143600 | 142700 | 89160 |
| 552 | 20240829 | 092000 | 469676703600 | 143400 | 142500 | 143500 | 142200 | 77112 |
| 553 | 20240829 | 091900 | 458655739800 | 142500 | 142800 | 142900 | 142000 | 56060 |
| 554 | 20240829 | 091800 | 450673335200 | 142800 | 142000 | 143000 | 141500 | 97887 |
| 555 | 20240829 | 091700 | 436760313400 | 142000 | 142200 | 142900 | 142000 | 85022 |
| 556 | 20240829 | 091600 | 424650771000 | 142300 | 142500 | 143400 | 141900 | 148816 |
| 557 | 20240829 | 091500 | 403407984800 | 142100 | 144000 | 145300 | 142000 | 305666 |
| 558 | 20240829 | 091400 | 359407134400 | 144000 | 141500 | 144000 | 141400 | 250935 |
| 559 | 20240829 | 091300 | 323542053200 | 141500 | 141200 | 141900 | 141000 | 108598 |
| 560 | 20240829 | 091200 | 308170134400 | 141200 | 140600 | 141600 | 140000 | 119524 |
| 561 | 20240829 | 091100 | 291325815400 | 140600 | 139600 | 140800 | 138900 | 126125 |
| 562 | 20240829 | 091000 | 273679328000 | 139600 | 140300 | 140700 | 139400 | 144353 |
| 563 | 20240829 | 090900 | 253485210300 | 140300 | 140500 | 141700 | 140300 | 116677 |
| 564 | 20240829 | 090800 | 237038072400 | 140600 | 141500 | 141700 | 139600 | 164465 |
| 565 | 20240829 | 090700 | 213925488000 | 141500 | 141600 | 142900 | 141000 | 241130 |
| 566 | 20240829 | 090600 | 179691653100 | 141600 | 138800 | 141800 | 138600 | 321244 |
| 567 | 20240829 | 090500 | 134578771500 | 138900 | 138400 | 139000 | 137600 | 83552 |
| 568 | 20240829 | 090400 | 123016922500 | 138400 | 136600 | 138400 | 136400 | 70067 |
| 569 | 20240829 | 090300 | 113366048700 | 136500 | 137700 | 138100 | 136400 | 127846 |
| 570 | 20240829 | 090200 | 95792104900 | 137500 | 138800 | 139300 | 137100 | 171537 |
| 571 | 20240829 | 090100 | 72091972800 | 138800 | 137000 | 139500 | 136400 | 235981 |
| 572 | 20240829 | 090000 | 39507874600 | 137000 | 136000 | 137300 | 135500 | 267488 |