32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 185200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 10296 |
| 3 | 20240829 | 185100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 4 | 20240829 | 185000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 5 | 20240829 | 184900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 6 | 20240829 | 184800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 7 | 20240829 | 184700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 8 | 20240829 | 184600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 9 | 20240829 | 184500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 10 | 20240829 | 184400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 11 | 20240829 | 184300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 12 | 20240829 | 184200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 13 | 20240829 | 184100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 14 | 20240829 | 184000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 15 | 20240829 | 183900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 16 | 20240829 | 183800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 17 | 20240829 | 183700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 18 | 20240829 | 183600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 19 | 20240829 | 183500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 20 | 20240829 | 183400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 21 | 20240829 | 183300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 22 | 20240829 | 183200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 23 | 20240829 | 183100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 24 | 20240829 | 183000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 25 | 20240829 | 182900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 26 | 20240829 | 182800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 27 | 20240829 | 182700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 28 | 20240829 | 182600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 29 | 20240829 | 182500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 30 | 20240829 | 182400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 31 | 20240829 | 182300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 32 | 20240829 | 182200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 10296 |
| 33 | 20240829 | 182100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 34 | 20240829 | 182000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 35 | 20240829 | 181900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 36 | 20240829 | 181800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 37 | 20240829 | 181700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 38 | 20240829 | 181600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 39 | 20240829 | 181500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 40 | 20240829 | 181400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 41 | 20240829 | 181300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 42 | 20240829 | 181200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 43 | 20240829 | 181100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 44 | 20240829 | 181000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 45 | 20240829 | 180900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 46 | 20240829 | 180800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 47 | 20240829 | 180700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 48 | 20240829 | 180600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 49 | 20240829 | 180500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 50 | 20240829 | 180400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 51 | 20240829 | 180300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 52 | 20240829 | 180200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 53 | 20240829 | 180100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 54 | 20240829 | 180000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 55 | 20240829 | 175900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 56 | 20240829 | 175800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 57 | 20240829 | 175700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 58 | 20240829 | 175600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 59 | 20240829 | 175500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 60 | 20240829 | 175400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 61 | 20240829 | 175300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 62 | 20240829 | 175200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 10296 |
| 63 | 20240829 | 175100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 64 | 20240829 | 175000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 65 | 20240829 | 174900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 66 | 20240829 | 174800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 67 | 20240829 | 174700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 68 | 20240829 | 174600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 69 | 20240829 | 174500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 70 | 20240829 | 174400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 71 | 20240829 | 174300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 72 | 20240829 | 174200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 73 | 20240829 | 174100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 74 | 20240829 | 174000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 75 | 20240829 | 173900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 76 | 20240829 | 173800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 77 | 20240829 | 173700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 78 | 20240829 | 173600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 79 | 20240829 | 173500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 80 | 20240829 | 173400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 81 | 20240829 | 173300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 82 | 20240829 | 173200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 83 | 20240829 | 173100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 84 | 20240829 | 173000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 85 | 20240829 | 172900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 86 | 20240829 | 172800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 87 | 20240829 | 172700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 88 | 20240829 | 172600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 89 | 20240829 | 172500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 90 | 20240829 | 172400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 91 | 20240829 | 172300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 92 | 20240829 | 172200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 10296 |
| 93 | 20240829 | 172100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 94 | 20240829 | 172000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 95 | 20240829 | 171900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 96 | 20240829 | 171800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 97 | 20240829 | 171700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 98 | 20240829 | 171600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 99 | 20240829 | 171500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 100 | 20240829 | 171400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 101 | 20240829 | 171300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 102 | 20240829 | 171200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 103 | 20240829 | 171100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 104 | 20240829 | 171000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 105 | 20240829 | 170900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 106 | 20240829 | 170800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 107 | 20240829 | 170700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 108 | 20240829 | 170600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 109 | 20240829 | 170500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 110 | 20240829 | 170400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 111 | 20240829 | 170300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 112 | 20240829 | 170200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 113 | 20240829 | 170100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 114 | 20240829 | 170000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 115 | 20240829 | 165900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 116 | 20240829 | 165800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 117 | 20240829 | 165700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 118 | 20240829 | 165600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 119 | 20240829 | 165500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 120 | 20240829 | 165400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 121 | 20240829 | 165300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 122 | 20240829 | 165200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 10296 |
| 123 | 20240829 | 165100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 124 | 20240829 | 165000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 125 | 20240829 | 164900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 126 | 20240829 | 164800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 127 | 20240829 | 164700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 128 | 20240829 | 164600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 129 | 20240829 | 164500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 130 | 20240829 | 164400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 131 | 20240829 | 164300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 132 | 20240829 | 164200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 133 | 20240829 | 164100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 134 | 20240829 | 164000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 135 | 20240829 | 163900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 136 | 20240829 | 163800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 137 | 20240829 | 163700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 138 | 20240829 | 163600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 139 | 20240829 | 163500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 140 | 20240829 | 163400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 141 | 20240829 | 163300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 142 | 20240829 | 163200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 143 | 20240829 | 163100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 144 | 20240829 | 163000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 145 | 20240829 | 162900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 146 | 20240829 | 162800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 147 | 20240829 | 162700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 148 | 20240829 | 162600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 149 | 20240829 | 162500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 150 | 20240829 | 162400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 151 | 20240829 | 162300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 152 | 20240829 | 162200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 10296 |
| 153 | 20240829 | 162100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 154 | 20240829 | 162000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 155 | 20240829 | 161900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 156 | 20240829 | 161800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 157 | 20240829 | 161700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 158 | 20240829 | 161600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 159 | 20240829 | 161500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 160 | 20240829 | 161400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 161 | 20240829 | 161300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 162 | 20240829 | 161200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 163 | 20240829 | 161100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 164 | 20240829 | 161000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 165 | 20240829 | 160900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 166 | 20240829 | 160800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 167 | 20240829 | 160700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 168 | 20240829 | 160600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 169 | 20240829 | 160500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 170 | 20240829 | 160400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 171 | 20240829 | 160300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 172 | 20240829 | 160200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 173 | 20240829 | 160100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 174 | 20240829 | 160000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 175 | 20240829 | 155900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 176 | 20240829 | 155800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 177 | 20240829 | 155700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 178 | 20240829 | 155600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 179 | 20240829 | 155500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 180 | 20240829 | 155400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 181 | 20240829 | 155300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 182 | 20240829 | 155200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 10296 |
| 183 | 20240829 | 155100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 184 | 20240829 | 155000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 185 | 20240829 | 154900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 186 | 20240829 | 154800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 187 | 20240829 | 154700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 188 | 20240829 | 154600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 189 | 20240829 | 154500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 190 | 20240829 | 154400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 191 | 20240829 | 154300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 192 | 20240829 | 154200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 193 | 20240829 | 154100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 194 | 20240829 | 154000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 195 | 20240829 | 153900 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 196 | 20240829 | 153800 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 197 | 20240829 | 153700 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 198 | 20240829 | 153600 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 199 | 20240829 | 153500 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 200 | 20240829 | 153400 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 201 | 20240829 | 153300 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20240829 | 153200 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20240829 | 153100 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20240829 | 153000 | 45050576400 | 38350 | 38350 | 38350 | 38350 | 10296 |
| 205 | 20240829 | 152900 | 44655724800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240829 | 152800 | 44655724800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240829 | 152700 | 44655724800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240829 | 152600 | 44655724800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240829 | 152500 | 44655724800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240829 | 152400 | 44655724800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240829 | 152300 | 44655724800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240829 | 152200 | 44655724800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 213 | 20240829 | 152100 | 44655724800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240829 | 152000 | 44655724800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240829 | 151900 | 44655724800 | 38300 | 38250 | 38300 | 38250 | 1626 |
| 216 | 20240829 | 151800 | 44593484450 | 38250 | 38200 | 38250 | 38200 | 813 |
| 217 | 20240829 | 151700 | 44562403850 | 38200 | 38200 | 38250 | 38150 | 1492 |
| 218 | 20240829 | 151600 | 44505451350 | 38150 | 38200 | 38200 | 38150 | 1022 |
| 219 | 20240829 | 151500 | 44466458050 | 38200 | 38200 | 38250 | 38200 | 857 |
| 220 | 20240829 | 151400 | 44433701750 | 38200 | 38200 | 38250 | 38200 | 994 |
| 221 | 20240829 | 151300 | 44395730050 | 38200 | 38250 | 38250 | 38200 | 214 |
| 222 | 20240829 | 151200 | 44387554050 | 38250 | 38250 | 38300 | 38200 | 1743 |
| 223 | 20240829 | 151100 | 44320919850 | 38200 | 38250 | 38250 | 38200 | 307 |
| 224 | 20240829 | 151000 | 44309179800 | 38200 | 38200 | 38250 | 38200 | 440 |
| 225 | 20240829 | 150900 | 44292358700 | 38200 | 38200 | 38250 | 38200 | 606 |
| 226 | 20240829 | 150800 | 44269203400 | 38250 | 38250 | 38300 | 38200 | 506 |
| 227 | 20240829 | 150700 | 44249844150 | 38250 | 38200 | 38250 | 38200 | 558 |
| 228 | 20240829 | 150600 | 44228525000 | 38250 | 38250 | 38250 | 38200 | 939 |
| 229 | 20240829 | 150500 | 44192626100 | 38250 | 38250 | 38250 | 38200 | 377 |
| 230 | 20240829 | 150400 | 44178206950 | 38200 | 38200 | 38250 | 38200 | 274 |
| 231 | 20240829 | 150300 | 44167731650 | 38200 | 38250 | 38300 | 38200 | 902 |
| 232 | 20240829 | 150200 | 44133247050 | 38250 | 38300 | 38300 | 38200 | 2060 |
| 233 | 20240829 | 150100 | 44054464200 | 38250 | 38250 | 38300 | 38250 | 271 |
| 234 | 20240829 | 150000 | 44044086800 | 38300 | 38300 | 38350 | 38250 | 665 |
| 235 | 20240829 | 145900 | 44018613600 | 38300 | 38250 | 38300 | 38250 | 430 |
| 236 | 20240829 | 145800 | 44002147300 | 38300 | 38300 | 38300 | 38250 | 356 |
| 237 | 20240829 | 145700 | 43988527700 | 38300 | 38300 | 38300 | 38250 | 366 |
| 238 | 20240829 | 145600 | 43974518650 | 38250 | 38250 | 38300 | 38200 | 578 |
| 239 | 20240829 | 145500 | 43952388100 | 38200 | 38250 | 38300 | 38200 | 371 |
| 240 | 20240829 | 145400 | 43938199100 | 38200 | 38200 | 38250 | 38200 | 276 |
| 241 | 20240829 | 145300 | 43927645600 | 38250 | 38350 | 38400 | 38200 | 2464 |
| 242 | 20240829 | 145200 | 43833246550 | 38300 | 38350 | 38350 | 38300 | 269 |
| 243 | 20240829 | 145100 | 43822933200 | 38350 | 38350 | 38350 | 38300 | 760 |
| 244 | 20240829 | 145000 | 43793802400 | 38300 | 38200 | 38300 | 38200 | 775 |
| 245 | 20240829 | 144900 | 43764123800 | 38200 | 38250 | 38300 | 38200 | 765 |
| 246 | 20240829 | 144800 | 43734863750 | 38250 | 38200 | 38250 | 38200 | 260 |
| 247 | 20240829 | 144700 | 43724922000 | 38250 | 38150 | 38350 | 38150 | 759 |
| 248 | 20240829 | 144600 | 43695887350 | 38200 | 38200 | 38200 | 38150 | 283 |
| 249 | 20240829 | 144500 | 43685077300 | 38200 | 38150 | 38200 | 38150 | 360 |
| 250 | 20240829 | 144400 | 43671327350 | 38150 | 38350 | 38350 | 38150 | 1284 |
| 251 | 20240829 | 144300 | 43622215500 | 38350 | 38400 | 38400 | 38300 | 418 |
| 252 | 20240829 | 144200 | 43606182700 | 38350 | 38350 | 38400 | 38300 | 581 |
| 253 | 20240829 | 144100 | 43583903400 | 38350 | 38300 | 38350 | 38300 | 377 |
| 254 | 20240829 | 144000 | 43569448850 | 38350 | 38400 | 38400 | 38300 | 561 |
| 255 | 20240829 | 143900 | 43547944900 | 38400 | 38350 | 38400 | 38350 | 1421 |
| 256 | 20240829 | 143800 | 43493435700 | 38350 | 38300 | 38350 | 38300 | 972 |
| 257 | 20240829 | 143700 | 43456161000 | 38300 | 38250 | 38350 | 38250 | 2842 |
| 258 | 20240829 | 143600 | 43347331250 | 38200 | 38250 | 38250 | 38200 | 152 |
| 259 | 20240829 | 143500 | 43341517500 | 38200 | 38300 | 38300 | 38200 | 793 |
| 260 | 20240829 | 143400 | 43311218700 | 38250 | 38300 | 38300 | 38200 | 508 |
| 261 | 20240829 | 143300 | 43291775200 | 38300 | 38250 | 38300 | 38250 | 416 |
| 262 | 20240829 | 143200 | 43275857450 | 38300 | 38200 | 38300 | 38200 | 407 |
| 263 | 20240829 | 143100 | 43260281950 | 38200 | 38300 | 38300 | 38200 | 523 |
| 264 | 20240829 | 143000 | 43240258550 | 38250 | 38250 | 38300 | 38250 | 341 |
| 265 | 20240829 | 142900 | 43227212050 | 38250 | 38250 | 38250 | 38200 | 515 |
| 266 | 20240829 | 142800 | 43207528900 | 38250 | 38300 | 38300 | 38200 | 918 |
| 267 | 20240829 | 142700 | 43172406150 | 38250 | 38250 | 38300 | 38200 | 310 |
| 268 | 20240829 | 142600 | 43160538450 | 38200 | 38300 | 38300 | 38200 | 288 |
| 269 | 20240829 | 142500 | 43149521150 | 38300 | 38250 | 38300 | 38250 | 548 |
| 270 | 20240829 | 142400 | 43128547450 | 38300 | 38300 | 38300 | 38200 | 235 |
| 271 | 20240829 | 142300 | 43119563300 | 38200 | 38000 | 38200 | 38000 | 3472 |
| 272 | 20240829 | 142200 | 42987282950 | 38050 | 38050 | 38050 | 38000 | 652 |
| 273 | 20240829 | 142100 | 42962476850 | 38100 | 38100 | 38150 | 38050 | 3063 |
| 274 | 20240829 | 142000 | 42845917300 | 38100 | 38100 | 38200 | 38100 | 729 |
| 275 | 20240829 | 141900 | 42818121100 | 38100 | 38100 | 38200 | 38100 | 1133 |
| 276 | 20240829 | 141800 | 42774932150 | 38150 | 38200 | 38200 | 38100 | 383 |
| 277 | 20240829 | 141700 | 42760322700 | 38200 | 38200 | 38200 | 38150 | 240 |
| 278 | 20240829 | 141600 | 42751155250 | 38200 | 38150 | 38200 | 38100 | 440 |
| 279 | 20240829 | 141500 | 42734364450 | 38150 | 38200 | 38250 | 38150 | 514 |
| 280 | 20240829 | 141400 | 42714739800 | 38250 | 38250 | 38350 | 38200 | 606 |
| 281 | 20240829 | 141300 | 42691547250 | 38250 | 38250 | 38300 | 38250 | 387 |
| 282 | 20240829 | 141200 | 42676732900 | 38250 | 38250 | 38300 | 38200 | 542 |
| 283 | 20240829 | 141100 | 42655990750 | 38250 | 38200 | 38250 | 38200 | 268 |
| 284 | 20240829 | 141000 | 42645743400 | 38200 | 38200 | 38250 | 38100 | 399 |
| 285 | 20240829 | 140900 | 42630502600 | 38200 | 38050 | 38250 | 38050 | 1843 |
| 286 | 20240829 | 140800 | 42560246500 | 38100 | 38050 | 38100 | 38000 | 1819 |
| 287 | 20240829 | 140700 | 42491015150 | 38050 | 38100 | 38150 | 38050 | 3222 |
| 288 | 20240829 | 140600 | 42368296750 | 38150 | 38100 | 38150 | 38100 | 1541 |
| 289 | 20240829 | 140500 | 42309568300 | 38150 | 38150 | 38150 | 38100 | 2492 |
| 290 | 20240829 | 140400 | 42214519100 | 38150 | 38250 | 38350 | 38150 | 2891 |
| 291 | 20240829 | 140300 | 42104016400 | 38250 | 38250 | 38300 | 38250 | 276 |
| 292 | 20240829 | 140200 | 42093455450 | 38250 | 38400 | 38400 | 38250 | 1557 |
| 293 | 20240829 | 140100 | 42033788800 | 38400 | 38350 | 38400 | 38300 | 389 |
| 294 | 20240829 | 140000 | 42018872350 | 38350 | 38300 | 38350 | 38300 | 352 |
| 295 | 20240829 | 135900 | 42005376200 | 38350 | 38300 | 38350 | 38300 | 643 |
| 296 | 20240829 | 135800 | 41980718100 | 38350 | 38350 | 38350 | 38300 | 366 |
| 297 | 20240829 | 135700 | 41966688750 | 38300 | 38350 | 38400 | 38300 | 703 |
| 298 | 20240829 | 135600 | 41939727250 | 38400 | 38350 | 38400 | 38300 | 290 |
| 299 | 20240829 | 135500 | 41928600500 | 38350 | 38300 | 38350 | 38300 | 542 |
| 300 | 20240829 | 135400 | 41907821750 | 38300 | 38300 | 38350 | 38250 | 298 |
| 301 | 20240829 | 135300 | 41896410650 | 38250 | 38250 | 38250 | 38200 | 1830 |
| 302 | 20240829 | 135200 | 41826475100 | 38300 | 38350 | 38400 | 38250 | 3058 |
| 303 | 20240829 | 135100 | 41709395200 | 38400 | 38350 | 38450 | 38350 | 745 |
| 304 | 20240829 | 135000 | 41680783150 | 38350 | 38350 | 38400 | 38350 | 76 |
| 305 | 20240829 | 134900 | 41677865200 | 38400 | 38450 | 38450 | 38400 | 648 |
| 306 | 20240829 | 134800 | 41652970550 | 38450 | 38450 | 38450 | 38400 | 109 |
| 307 | 20240829 | 134700 | 41648779550 | 38450 | 38400 | 38500 | 38350 | 227 |
| 308 | 20240829 | 134600 | 41640054300 | 38400 | 38400 | 38450 | 38350 | 221 |
| 309 | 20240829 | 134500 | 41631570100 | 38400 | 38450 | 38450 | 38400 | 1566 |
| 310 | 20240829 | 134400 | 41571413450 | 38400 | 38400 | 38450 | 38400 | 308 |
| 311 | 20240829 | 134300 | 41559574800 | 38450 | 38450 | 38450 | 38400 | 591 |
| 312 | 20240829 | 134200 | 41536852700 | 38450 | 38400 | 38450 | 38400 | 471 |
| 313 | 20240829 | 134100 | 41518757900 | 38400 | 38350 | 38450 | 38350 | 282 |
| 314 | 20240829 | 134000 | 41507920450 | 38400 | 38400 | 38450 | 38350 | 984 |
| 315 | 20240829 | 133900 | 41470133850 | 38400 | 38400 | 38400 | 38300 | 884 |
| 316 | 20240829 | 133800 | 41436215000 | 38400 | 38400 | 38400 | 38350 | 294 |
| 317 | 20240829 | 133700 | 41424928600 | 38350 | 38400 | 38400 | 38300 | 288 |
| 318 | 20240829 | 133600 | 41413881750 | 38350 | 38300 | 38400 | 38300 | 867 |
| 319 | 20240829 | 133500 | 41380655050 | 38350 | 38450 | 38500 | 38350 | 1660 |
| 320 | 20240829 | 133400 | 41316846150 | 38500 | 38450 | 38500 | 38400 | 696 |
| 321 | 20240829 | 133300 | 41290086550 | 38450 | 38450 | 38450 | 38400 | 619 |
| 322 | 20240829 | 133200 | 41266310400 | 38400 | 38400 | 38450 | 38400 | 1058 |
| 323 | 20240829 | 133100 | 41225681450 | 38400 | 38400 | 38450 | 38400 | 999 |
| 324 | 20240829 | 133000 | 41187311750 | 38400 | 38400 | 38400 | 38350 | 532 |
| 325 | 20240829 | 132900 | 41166889450 | 38350 | 38450 | 38450 | 38350 | 1188 |
| 326 | 20240829 | 132800 | 41121225100 | 38400 | 38350 | 38450 | 38350 | 309 |
| 327 | 20240829 | 132700 | 41109361700 | 38350 | 38400 | 38450 | 38350 | 558 |
| 328 | 20240829 | 132600 | 41087934550 | 38400 | 38350 | 38400 | 38300 | 545 |
| 329 | 20240829 | 132500 | 41067022450 | 38350 | 38350 | 38350 | 38300 | 259 |
| 330 | 20240829 | 132400 | 41057092450 | 38350 | 38300 | 38400 | 38300 | 207 |
| 331 | 20240829 | 132300 | 41049155800 | 38350 | 38350 | 38400 | 38300 | 246 |
| 332 | 20240829 | 132200 | 41039722100 | 38400 | 38350 | 38400 | 38350 | 799 |
| 333 | 20240829 | 132100 | 41009074800 | 38350 | 38250 | 38400 | 38250 | 1308 |
| 334 | 20240829 | 132000 | 40958920150 | 38300 | 38250 | 38300 | 38200 | 999 |
| 335 | 20240829 | 131900 | 40920676550 | 38300 | 38250 | 38300 | 38200 | 647 |
| 336 | 20240829 | 131800 | 40895927850 | 38250 | 38200 | 38250 | 38150 | 812 |
| 337 | 20240829 | 131700 | 40864908900 | 38200 | 38150 | 38200 | 38150 | 393 |
| 338 | 20240829 | 131600 | 40849898050 | 38200 | 38200 | 38250 | 38150 | 360 |
| 339 | 20240829 | 131500 | 40836147150 | 38200 | 38300 | 38300 | 38150 | 2720 |
| 340 | 20240829 | 131400 | 40732125750 | 38250 | 38250 | 38300 | 38200 | 527 |
| 341 | 20240829 | 131300 | 40711967000 | 38300 | 38200 | 38350 | 38200 | 1063 |
| 342 | 20240829 | 131200 | 40671261100 | 38200 | 38200 | 38300 | 38200 | 203 |
| 343 | 20240829 | 131100 | 40663498000 | 38200 | 38100 | 38300 | 38050 | 1761 |
| 344 | 20240829 | 131000 | 40596338700 | 38100 | 38050 | 38100 | 38050 | 949 |
| 345 | 20240829 | 130900 | 40560206950 | 38050 | 38050 | 38100 | 38000 | 5342 |
| 346 | 20240829 | 130800 | 40356920100 | 38100 | 38050 | 38100 | 38050 | 1165 |
| 347 | 20240829 | 130700 | 40312576850 | 38100 | 38050 | 38100 | 38050 | 365 |
| 348 | 20240829 | 130600 | 40298676100 | 38050 | 38100 | 38100 | 38050 | 714 |
| 349 | 20240829 | 130500 | 40271473750 | 38100 | 38150 | 38200 | 38050 | 2956 |
| 350 | 20240829 | 130400 | 40158788100 | 38200 | 38200 | 38200 | 38150 | 1733 |
| 351 | 20240829 | 130300 | 40092589150 | 38150 | 38250 | 38300 | 38100 | 1270 |
| 352 | 20240829 | 130200 | 40044095300 | 38200 | 38150 | 38250 | 38150 | 756 |
| 353 | 20240829 | 130100 | 40015223950 | 38150 | 38200 | 38250 | 38150 | 848 |
| 354 | 20240829 | 130000 | 39982798700 | 38250 | 38150 | 38250 | 38100 | 725 |
| 355 | 20240829 | 125900 | 39955112800 | 38200 | 38150 | 38200 | 38100 | 389 |
| 356 | 20240829 | 125800 | 39940276400 | 38150 | 38150 | 38200 | 38100 | 385 |
| 357 | 20240829 | 125700 | 39925589100 | 38150 | 38100 | 38150 | 38100 | 1385 |
| 358 | 20240829 | 125600 | 39872755650 | 38100 | 38050 | 38150 | 38000 | 1031 |
| 359 | 20240829 | 125500 | 39833501900 | 38050 | 38050 | 38100 | 38000 | 1828 |
| 360 | 20240829 | 125400 | 39763993050 | 38050 | 38100 | 38100 | 38050 | 2319 |
| 361 | 20240829 | 125300 | 39675734150 | 38100 | 38050 | 38100 | 38050 | 222 |
| 362 | 20240829 | 125200 | 39667276500 | 38100 | 38100 | 38150 | 38050 | 3458 |
| 363 | 20240829 | 125100 | 39535628150 | 38100 | 38150 | 38150 | 38100 | 456 |
| 364 | 20240829 | 125000 | 39518245950 | 38200 | 38050 | 38200 | 38000 | 7619 |
| 365 | 20240829 | 124900 | 39228241600 | 38050 | 38150 | 38150 | 38050 | 7026 |
| 366 | 20240829 | 124800 | 38960635800 | 38150 | 38150 | 38200 | 38100 | 2885 |
| 367 | 20240829 | 124700 | 38850586900 | 38150 | 38200 | 38250 | 38150 | 7063 |
| 368 | 20240829 | 124600 | 38580820150 | 38200 | 38350 | 38350 | 38200 | 7698 |
| 369 | 20240829 | 124500 | 38286131350 | 38400 | 38400 | 38400 | 38350 | 2206 |
| 370 | 20240829 | 124400 | 38201516150 | 38400 | 38400 | 38400 | 38350 | 821 |
| 371 | 20240829 | 124300 | 38170018550 | 38350 | 38400 | 38400 | 38350 | 997 |
| 372 | 20240829 | 124200 | 38131758350 | 38400 | 38350 | 38400 | 38350 | 1098 |
| 373 | 20240829 | 124100 | 38089634750 | 38350 | 38350 | 38400 | 38350 | 538 |
| 374 | 20240829 | 124000 | 38068994850 | 38350 | 38400 | 38400 | 38350 | 1575 |
| 375 | 20240829 | 123900 | 38008524250 | 38350 | 38400 | 38400 | 38350 | 1163 |
| 376 | 20240829 | 123800 | 37963909600 | 38400 | 38350 | 38400 | 38350 | 275 |
| 377 | 20240829 | 123700 | 37953357550 | 38350 | 38450 | 38450 | 38300 | 450 |
| 378 | 20240829 | 123600 | 37936103900 | 38450 | 38350 | 38450 | 38300 | 1721 |
| 379 | 20240829 | 123500 | 37870071400 | 38400 | 38150 | 38400 | 38150 | 2085 |
| 380 | 20240829 | 123400 | 37790266850 | 38150 | 38250 | 38250 | 38150 | 1758 |
| 381 | 20240829 | 123300 | 37723121250 | 38250 | 38250 | 38300 | 38200 | 5786 |
| 382 | 20240829 | 123200 | 37502005050 | 38250 | 38300 | 38350 | 38250 | 674 |
| 383 | 20240829 | 123100 | 37476205500 | 38350 | 38350 | 38350 | 38250 | 401 |
| 384 | 20240829 | 123000 | 37460844650 | 38350 | 38300 | 38350 | 38300 | 1094 |
| 385 | 20240829 | 122900 | 37418922550 | 38300 | 38250 | 38350 | 38250 | 2260 |
| 386 | 20240829 | 122800 | 37332378350 | 38250 | 38300 | 38300 | 38250 | 2153 |
| 387 | 20240829 | 122700 | 37250013650 | 38300 | 38300 | 38350 | 38300 | 1037 |
| 388 | 20240829 | 122600 | 37210293600 | 38350 | 38350 | 38400 | 38300 | 3311 |
| 389 | 20240829 | 122500 | 37083383400 | 38400 | 38450 | 38500 | 38400 | 2413 |
| 390 | 20240829 | 122400 | 36990711500 | 38450 | 38550 | 38550 | 38400 | 5817 |
| 391 | 20240829 | 122300 | 36766871350 | 38550 | 38550 | 38550 | 38500 | 438 |
| 392 | 20240829 | 122200 | 36749997050 | 38550 | 38600 | 38600 | 38500 | 486 |
| 393 | 20240829 | 122100 | 36731259050 | 38600 | 38600 | 38600 | 38550 | 987 |
| 394 | 20240829 | 122000 | 36693161450 | 38500 | 38550 | 38600 | 38500 | 813 |
| 395 | 20240829 | 121900 | 36661829950 | 38600 | 38600 | 38600 | 38500 | 1519 |
| 396 | 20240829 | 121800 | 36603276350 | 38550 | 38550 | 38600 | 38500 | 3098 |
| 397 | 20240829 | 121700 | 36483955750 | 38600 | 38600 | 38650 | 38550 | 1157 |
| 398 | 20240829 | 121600 | 36439336350 | 38650 | 38600 | 38650 | 38550 | 2623 |
| 399 | 20240829 | 121500 | 36338105350 | 38650 | 38700 | 38700 | 38600 | 1254 |
| 400 | 20240829 | 121400 | 36289633350 | 38650 | 38700 | 38700 | 38650 | 327 |
| 401 | 20240829 | 121300 | 36276983800 | 38700 | 38750 | 38800 | 38650 | 997 |
| 402 | 20240829 | 121200 | 36238402650 | 38800 | 38800 | 38800 | 38700 | 202 |
| 403 | 20240829 | 121100 | 36230571150 | 38750 | 38750 | 38800 | 38750 | 461 |
| 404 | 20240829 | 121000 | 36212698750 | 38750 | 38750 | 38750 | 38700 | 169 |
| 405 | 20240829 | 120900 | 36206150050 | 38750 | 38700 | 38750 | 38700 | 419 |
| 406 | 20240829 | 120800 | 36189915750 | 38700 | 38750 | 38800 | 38650 | 521 |
| 407 | 20240829 | 120700 | 36169759800 | 38700 | 38700 | 38800 | 38700 | 446 |
| 408 | 20240829 | 120600 | 36152478200 | 38750 | 38700 | 38750 | 38650 | 4238 |
| 409 | 20240829 | 120500 | 35988456350 | 38750 | 38750 | 38800 | 38700 | 2510 |
| 410 | 20240829 | 120400 | 35891178550 | 38800 | 38800 | 38850 | 38800 | 645 |
| 411 | 20240829 | 120300 | 35866151200 | 38850 | 38800 | 38850 | 38750 | 564 |
| 412 | 20240829 | 120200 | 35844263800 | 38750 | 38800 | 38800 | 38750 | 836 |
| 413 | 20240829 | 120100 | 35811831900 | 38800 | 38800 | 38850 | 38750 | 726 |
| 414 | 20240829 | 120000 | 35783667200 | 38800 | 38850 | 38850 | 38800 | 246 |
| 415 | 20240829 | 115900 | 35774117650 | 38850 | 38850 | 38900 | 38750 | 3288 |
| 416 | 20240829 | 115800 | 35646509850 | 38850 | 38950 | 38950 | 38850 | 1192 |
| 417 | 20240829 | 115700 | 35600174100 | 38900 | 38900 | 38950 | 38850 | 254 |
| 418 | 20240829 | 115600 | 35590295600 | 38900 | 38950 | 38950 | 38850 | 464 |
| 419 | 20240829 | 115500 | 35572239050 | 38950 | 38900 | 38950 | 38900 | 291 |
| 420 | 20240829 | 115400 | 35560908950 | 38900 | 38950 | 39000 | 38900 | 402 |
| 421 | 20240829 | 115300 | 35545266500 | 39050 | 39050 | 39050 | 38950 | 1061 |
| 422 | 20240829 | 115200 | 35503883000 | 39050 | 39050 | 39050 | 39000 | 1010 |
| 423 | 20240829 | 115100 | 35464454400 | 39000 | 39050 | 39050 | 39000 | 586 |
| 424 | 20240829 | 115000 | 35441576550 | 39000 | 39050 | 39050 | 39000 | 391 |
| 425 | 20240829 | 114900 | 35426313300 | 39000 | 39000 | 39050 | 39000 | 726 |
| 426 | 20240829 | 114800 | 35397993950 | 39000 | 39000 | 39050 | 38950 | 1220 |
| 427 | 20240829 | 114700 | 35350404700 | 39000 | 39050 | 39050 | 39000 | 895 |
| 428 | 20240829 | 114600 | 35315460450 | 39050 | 39000 | 39050 | 39000 | 1037 |
| 429 | 20240829 | 114500 | 35275014050 | 39000 | 38950 | 39000 | 38900 | 1215 |
| 430 | 20240829 | 114400 | 35227665100 | 38950 | 38950 | 38950 | 38900 | 217 |
| 431 | 20240829 | 114300 | 35219213000 | 38950 | 38950 | 38950 | 38900 | 281 |
| 432 | 20240829 | 114200 | 35208270050 | 38950 | 38950 | 38950 | 38900 | 193 |
| 433 | 20240829 | 114100 | 35200754200 | 38950 | 38850 | 38950 | 38850 | 2783 |
| 434 | 20240829 | 114000 | 35092512350 | 38850 | 38850 | 38850 | 38800 | 81 |
| 435 | 20240829 | 113900 | 35089367350 | 38850 | 38850 | 38900 | 38800 | 990 |
| 436 | 20240829 | 113800 | 35050928950 | 38850 | 38850 | 38900 | 38850 | 353 |
| 437 | 20240829 | 113700 | 35037208950 | 38850 | 38850 | 38900 | 38800 | 772 |
| 438 | 20240829 | 113600 | 35007233700 | 38850 | 38900 | 38900 | 38850 | 666 |
| 439 | 20240829 | 113500 | 34981353100 | 38950 | 38900 | 38950 | 38850 | 1057 |
| 440 | 20240829 | 113400 | 34940232950 | 38900 | 38800 | 38900 | 38750 | 1493 |
| 441 | 20240829 | 113300 | 34882272500 | 38850 | 38850 | 38900 | 38850 | 447 |
| 442 | 20240829 | 113200 | 34864895500 | 38900 | 38900 | 38900 | 38850 | 891 |
| 443 | 20240829 | 113100 | 34830271450 | 38850 | 38850 | 38900 | 38850 | 302 |
| 444 | 20240829 | 113000 | 34818532750 | 38900 | 38850 | 38900 | 38850 | 418 |
| 445 | 20240829 | 112900 | 34802275100 | 38850 | 38850 | 38900 | 38850 | 469 |
| 446 | 20240829 | 112800 | 34784054000 | 38850 | 38800 | 38850 | 38750 | 752 |
| 447 | 20240829 | 112700 | 34754867650 | 38800 | 38800 | 38800 | 38750 | 443 |
| 448 | 20240829 | 112600 | 34737682500 | 38800 | 38800 | 38800 | 38750 | 534 |
| 449 | 20240829 | 112500 | 34716969150 | 38750 | 38800 | 38850 | 38700 | 2107 |
| 450 | 20240829 | 112400 | 34635361950 | 38850 | 38900 | 38950 | 38800 | 2401 |
| 451 | 20240829 | 112300 | 34542022700 | 38850 | 38800 | 38900 | 38800 | 260 |
| 452 | 20240829 | 112200 | 34531926050 | 38800 | 38850 | 38900 | 38800 | 2035 |
| 453 | 20240829 | 112100 | 34452890150 | 38900 | 38850 | 38900 | 38700 | 5996 |
| 454 | 20240829 | 112000 | 34220503550 | 38800 | 38950 | 39000 | 38800 | 1357 |
| 455 | 20240829 | 111900 | 34167722000 | 39000 | 38950 | 39000 | 38950 | 398 |
| 456 | 20240829 | 111800 | 34152214650 | 38950 | 38900 | 39000 | 38900 | 476 |
| 457 | 20240829 | 111700 | 34133664250 | 38950 | 39000 | 39000 | 38950 | 1347 |
| 458 | 20240829 | 111600 | 34081178650 | 39000 | 39000 | 39050 | 38950 | 1636 |
| 459 | 20240829 | 111500 | 34017401450 | 38950 | 39000 | 39000 | 38950 | 1267 |
| 460 | 20240829 | 111400 | 33968000950 | 39000 | 39000 | 39000 | 38950 | 840 |
| 461 | 20240829 | 111300 | 33935243950 | 38950 | 39000 | 39000 | 38950 | 1047 |
| 462 | 20240829 | 111200 | 33894424500 | 39000 | 39000 | 39000 | 38950 | 346 |
| 463 | 20240829 | 111100 | 33880932650 | 39000 | 38900 | 39000 | 38850 | 2463 |
| 464 | 20240829 | 111000 | 33784997900 | 38900 | 38850 | 38900 | 38750 | 1656 |
| 465 | 20240829 | 110900 | 33720717150 | 38850 | 38800 | 38900 | 38750 | 2068 |
| 466 | 20240829 | 110800 | 33640454000 | 38850 | 38950 | 39000 | 38800 | 5237 |
| 467 | 20240829 | 110700 | 33436784050 | 39000 | 39000 | 39100 | 38950 | 2133 |
| 468 | 20240829 | 110600 | 33353614550 | 38950 | 39000 | 39000 | 38950 | 671 |
| 469 | 20240829 | 110500 | 33327471950 | 38950 | 38950 | 39050 | 38950 | 821 |
| 470 | 20240829 | 110400 | 33295467250 | 38950 | 39050 | 39050 | 38900 | 5836 |
| 471 | 20240829 | 110300 | 33068018200 | 39000 | 39150 | 39150 | 39000 | 2418 |
| 472 | 20240829 | 110200 | 32973562800 | 39150 | 39250 | 39250 | 39100 | 640 |
| 473 | 20240829 | 110100 | 32948508600 | 39200 | 39250 | 39250 | 39150 | 2878 |
| 474 | 20240829 | 110000 | 32835678600 | 39250 | 39200 | 39250 | 39100 | 1500 |
| 475 | 20240829 | 105900 | 32776931150 | 39200 | 39100 | 39250 | 39100 | 3666 |
| 476 | 20240829 | 105800 | 32633332400 | 39150 | 39100 | 39150 | 39100 | 577 |
| 477 | 20240829 | 105700 | 32610745900 | 39150 | 39100 | 39150 | 39050 | 1121 |
| 478 | 20240829 | 105600 | 32566907850 | 39150 | 39100 | 39150 | 39100 | 662 |
| 479 | 20240829 | 105500 | 32541013100 | 39150 | 39050 | 39150 | 39050 | 762 |
| 480 | 20240829 | 105400 | 32511206600 | 39100 | 39100 | 39100 | 39050 | 480 |
| 481 | 20240829 | 105300 | 32492448650 | 39050 | 39100 | 39100 | 38900 | 13580 |
| 482 | 20240829 | 105200 | 31962747450 | 39100 | 39250 | 39250 | 39050 | 4957 |
| 483 | 20240829 | 105100 | 31768608200 | 39200 | 39150 | 39250 | 39100 | 6618 |
| 484 | 20240829 | 105000 | 31509358450 | 39150 | 39050 | 39150 | 39050 | 2509 |
| 485 | 20240829 | 104900 | 31411233150 | 39050 | 39050 | 39200 | 39000 | 1496 |
| 486 | 20240829 | 104800 | 31352755100 | 39050 | 38950 | 39100 | 38900 | 5350 |
| 487 | 20240829 | 104700 | 31143968750 | 38900 | 38950 | 38950 | 38900 | 955 |
| 488 | 20240829 | 104600 | 31106807250 | 38950 | 38900 | 38950 | 38850 | 810 |
| 489 | 20240829 | 104500 | 31075280300 | 38850 | 38900 | 38950 | 38700 | 10114 |
| 490 | 20240829 | 104400 | 30682422200 | 38900 | 38800 | 38950 | 38800 | 1949 |
| 491 | 20240829 | 104300 | 30606685700 | 38800 | 38900 | 38950 | 38700 | 7196 |
| 492 | 20240829 | 104200 | 30327381900 | 38950 | 39100 | 39100 | 38950 | 13565 |
| 493 | 20240829 | 104100 | 29797974750 | 39100 | 39150 | 39150 | 39050 | 3699 |
| 494 | 20240829 | 104000 | 29653302850 | 39150 | 39400 | 39400 | 39150 | 14263 |
| 495 | 20240829 | 103900 | 29092484650 | 39400 | 39450 | 39450 | 39400 | 5781 |
| 496 | 20240829 | 103800 | 28864509800 | 39400 | 39350 | 39450 | 39350 | 10713 |
| 497 | 20240829 | 103700 | 28442411550 | 39350 | 39400 | 39450 | 39300 | 11104 |
| 498 | 20240829 | 103600 | 28005312500 | 39400 | 39300 | 39450 | 39300 | 20270 |
| 499 | 20240829 | 103500 | 27206798050 | 39300 | 39100 | 39350 | 39050 | 24602 |
| 500 | 20240829 | 103400 | 26241279300 | 39100 | 38950 | 39150 | 38850 | 7538 |
| 501 | 20240829 | 103300 | 25946889000 | 38950 | 39050 | 39050 | 38800 | 6915 |
| 502 | 20240829 | 103200 | 25677277650 | 39050 | 39050 | 39100 | 39000 | 1801 |
| 503 | 20240829 | 103100 | 25606944150 | 39050 | 39100 | 39100 | 39000 | 3886 |
| 504 | 20240829 | 103000 | 25455190300 | 39050 | 38800 | 39100 | 38800 | 28198 |
| 505 | 20240829 | 102900 | 24356015450 | 38800 | 38750 | 38800 | 38700 | 1791 |
| 506 | 20240829 | 102800 | 24286545100 | 38750 | 38800 | 38800 | 38750 | 2658 |
| 507 | 20240829 | 102700 | 24183483050 | 38800 | 38700 | 38850 | 38700 | 3327 |
| 508 | 20240829 | 102600 | 24054477750 | 38700 | 38700 | 38750 | 38650 | 2177 |
| 509 | 20240829 | 102500 | 23970185700 | 38700 | 38650 | 38800 | 38650 | 3915 |
| 510 | 20240829 | 102400 | 23818456900 | 38650 | 38600 | 38650 | 38550 | 822 |
| 511 | 20240829 | 102300 | 23786726400 | 38600 | 38450 | 38650 | 38450 | 7515 |
| 512 | 20240829 | 102200 | 23497170150 | 38450 | 38450 | 38500 | 38450 | 596 |
| 513 | 20240829 | 102100 | 23474247900 | 38450 | 38500 | 38500 | 38450 | 2701 |
| 514 | 20240829 | 102000 | 23370325000 | 38500 | 38400 | 38500 | 38400 | 721 |
| 515 | 20240829 | 101900 | 23342625900 | 38450 | 38300 | 38450 | 38300 | 1864 |
| 516 | 20240829 | 101800 | 23271025700 | 38300 | 38400 | 38400 | 38300 | 2779 |
| 517 | 20240829 | 101700 | 23164496700 | 38300 | 38250 | 38500 | 38250 | 1592 |
| 518 | 20240829 | 101600 | 23103496150 | 38300 | 38300 | 38300 | 38250 | 203 |
| 519 | 20240829 | 101500 | 23095726250 | 38300 | 38350 | 38350 | 38200 | 490 |
| 520 | 20240829 | 101400 | 23076967350 | 38250 | 38200 | 38300 | 38200 | 200 |
| 521 | 20240829 | 101300 | 23069318950 | 38300 | 38250 | 38300 | 38200 | 2361 |
| 522 | 20240829 | 101200 | 22979058250 | 38250 | 38350 | 38350 | 38250 | 1841 |
| 523 | 20240829 | 101100 | 22908590300 | 38350 | 38250 | 38350 | 38250 | 372 |
| 524 | 20240829 | 101000 | 22894326700 | 38250 | 38400 | 38450 | 38250 | 2233 |
| 525 | 20240829 | 100900 | 22808677050 | 38450 | 38450 | 38500 | 38450 | 2111 |
| 526 | 20240829 | 100800 | 22727486750 | 38500 | 38450 | 38550 | 38400 | 5800 |
| 527 | 20240829 | 100700 | 22504251550 | 38450 | 38400 | 38450 | 38350 | 1543 |
| 528 | 20240829 | 100600 | 22444960950 | 38400 | 38300 | 38400 | 38300 | 445 |
| 529 | 20240829 | 100500 | 22427900100 | 38300 | 38200 | 38300 | 38200 | 700 |
| 530 | 20240829 | 100400 | 22401107550 | 38200 | 38200 | 38300 | 38200 | 770 |
| 531 | 20240829 | 100300 | 22371651000 | 38200 | 38150 | 38200 | 38100 | 291 |
| 532 | 20240829 | 100200 | 22360539650 | 38100 | 38200 | 38250 | 38100 | 4115 |
| 533 | 20240829 | 100100 | 22203470050 | 38250 | 38300 | 38300 | 38200 | 1596 |
| 534 | 20240829 | 100000 | 22142418450 | 38300 | 38300 | 38300 | 38250 | 761 |
| 535 | 20240829 | 095900 | 22113272400 | 38300 | 38200 | 38300 | 38200 | 901 |
| 536 | 20240829 | 095800 | 22078796400 | 38200 | 38300 | 38300 | 38200 | 974 |
| 537 | 20240829 | 095700 | 22041552650 | 38300 | 38200 | 38300 | 38100 | 2921 |
| 538 | 20240829 | 095600 | 21930015150 | 38200 | 38050 | 38250 | 38050 | 2195 |
| 539 | 20240829 | 095500 | 21846288350 | 38050 | 38100 | 38200 | 38050 | 2424 |
| 540 | 20240829 | 095400 | 21753956600 | 38100 | 38100 | 38150 | 38050 | 1743 |
| 541 | 20240829 | 095300 | 21687569950 | 38050 | 38150 | 38200 | 38050 | 5919 |
| 542 | 20240829 | 095200 | 21462001800 | 38200 | 38400 | 38400 | 38150 | 6039 |
| 543 | 20240829 | 095100 | 21230959950 | 38400 | 38400 | 38400 | 38350 | 879 |
| 544 | 20240829 | 095000 | 21197224000 | 38400 | 38350 | 38400 | 38300 | 781 |
| 545 | 20240829 | 094900 | 21167266300 | 38350 | 38450 | 38450 | 38350 | 2470 |
| 546 | 20240829 | 094800 | 21072499450 | 38450 | 38350 | 38500 | 38350 | 7823 |
| 547 | 20240829 | 094700 | 20771758550 | 38350 | 38350 | 38400 | 38250 | 599 |
| 548 | 20240829 | 094600 | 20748803200 | 38300 | 38300 | 38350 | 38250 | 3993 |
| 549 | 20240829 | 094500 | 20595867050 | 38350 | 38200 | 38350 | 38200 | 3971 |
| 550 | 20240829 | 094400 | 20443945750 | 38200 | 38150 | 38200 | 38150 | 2063 |
| 551 | 20240829 | 094300 | 20365214400 | 38150 | 38150 | 38250 | 38100 | 8209 |
| 552 | 20240829 | 094200 | 20052086650 | 38150 | 38250 | 38300 | 38100 | 7351 |
| 553 | 20240829 | 094100 | 19771464350 | 38250 | 38450 | 38500 | 38250 | 12375 |
| 554 | 20240829 | 094000 | 19296578700 | 38400 | 38700 | 38750 | 38400 | 20532 |
| 555 | 20240829 | 093900 | 18505529550 | 38700 | 39050 | 39050 | 38700 | 11731 |
| 556 | 20240829 | 093800 | 18050210100 | 39050 | 38900 | 39100 | 38850 | 17092 |
| 557 | 20240829 | 093700 | 17383818750 | 38900 | 38800 | 38950 | 38800 | 3425 |
| 558 | 20240829 | 093600 | 17250648900 | 38800 | 38900 | 38900 | 38750 | 7297 |
| 559 | 20240829 | 093500 | 16967466850 | 38850 | 38800 | 39000 | 38800 | 5603 |
| 560 | 20240829 | 093400 | 16749473850 | 38850 | 38800 | 38900 | 38750 | 5716 |
| 561 | 20240829 | 093300 | 16527469400 | 38800 | 38650 | 38800 | 38650 | 4360 |
| 562 | 20240829 | 093200 | 16358415750 | 38700 | 38650 | 38750 | 38550 | 7651 |
| 563 | 20240829 | 093100 | 16062481500 | 38650 | 38700 | 38750 | 38550 | 7877 |
| 564 | 20240829 | 093000 | 15758017100 | 38650 | 38800 | 38850 | 38600 | 11153 |
| 565 | 20240829 | 092900 | 15326656250 | 38800 | 38950 | 39100 | 38750 | 16352 |
| 566 | 20240829 | 092800 | 14691226450 | 39000 | 39250 | 39300 | 38950 | 25575 |
| 567 | 20240829 | 092700 | 13690580350 | 39250 | 39150 | 39300 | 39100 | 26386 |
| 568 | 20240829 | 092600 | 12654607500 | 39150 | 39100 | 39200 | 39000 | 16985 |
| 569 | 20240829 | 092500 | 11990305700 | 39150 | 39050 | 39150 | 39000 | 17776 |
| 570 | 20240829 | 092400 | 11295606050 | 39050 | 38950 | 39050 | 38900 | 16118 |
| 571 | 20240829 | 092300 | 10667282850 | 38950 | 38900 | 39000 | 38900 | 12907 |
| 572 | 20240829 | 092200 | 10164830600 | 38900 | 38950 | 39000 | 38800 | 13237 |
| 573 | 20240829 | 092100 | 9649573100 | 38950 | 38900 | 39000 | 38850 | 9822 |
| 574 | 20240829 | 092000 | 9267010450 | 38950 | 38800 | 38950 | 38750 | 10970 |
| 575 | 20240829 | 091900 | 8840472050 | 38800 | 38900 | 38950 | 38750 | 13508 |
| 576 | 20240829 | 091800 | 8315592050 | 38950 | 38950 | 39050 | 38800 | 11880 |
| 577 | 20240829 | 091700 | 7853400300 | 39000 | 39000 | 39100 | 38800 | 16257 |
| 578 | 20240829 | 091600 | 7219697150 | 38900 | 38900 | 39150 | 38800 | 49191 |
| 579 | 20240829 | 091500 | 5299938800 | 38850 | 38500 | 38900 | 38450 | 22551 |
| 580 | 20240829 | 091400 | 4428436900 | 38500 | 38500 | 38550 | 38450 | 3847 |
| 581 | 20240829 | 091300 | 4280295950 | 38500 | 38450 | 38550 | 38400 | 5241 |
| 582 | 20240829 | 091200 | 4078504900 | 38450 | 38250 | 38450 | 38200 | 2001 |
| 583 | 20240829 | 091100 | 4001746750 | 38250 | 38050 | 38250 | 38050 | 1736 |
| 584 | 20240829 | 091000 | 3935434250 | 38150 | 38500 | 38500 | 38100 | 14573 |
| 585 | 20240829 | 090900 | 3377967900 | 38450 | 38550 | 38600 | 38400 | 10829 |
| 586 | 20240829 | 090800 | 2960866000 | 38550 | 38400 | 38600 | 38300 | 9783 |
| 587 | 20240829 | 090700 | 2584674150 | 38500 | 38450 | 38550 | 38250 | 15601 |
| 588 | 20240829 | 090600 | 1985091200 | 38400 | 38200 | 38450 | 38150 | 8144 |
| 589 | 20240829 | 090500 | 1672812550 | 38200 | 38200 | 38350 | 38150 | 4163 |
| 590 | 20240829 | 090400 | 1513570250 | 38150 | 38000 | 38150 | 37800 | 7142 |
| 591 | 20240829 | 090300 | 1242435500 | 38050 | 38000 | 38100 | 37950 | 3362 |
| 592 | 20240829 | 090200 | 1114629750 | 38000 | 38400 | 38450 | 38000 | 12541 |
| 593 | 20240829 | 090100 | 634762300 | 38350 | 38450 | 38450 | 38250 | 5730 |
| 594 | 20240829 | 090000 | 415078600 | 38400 | 38200 | 38450 | 38200 | 9832 |