35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 185600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 15920 |
| 3 | 20240829 | 185500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 4 | 20240829 | 185400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 5 | 20240829 | 185300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 6 | 20240829 | 185200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 7 | 20240829 | 185100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 8 | 20240829 | 185000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 9 | 20240829 | 184900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 10 | 20240829 | 184800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 11 | 20240829 | 184700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 12 | 20240829 | 184600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 13 | 20240829 | 184500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 14 | 20240829 | 184400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 15 | 20240829 | 184300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 16 | 20240829 | 184200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 17 | 20240829 | 184100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 18 | 20240829 | 184000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 19 | 20240829 | 183900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 20 | 20240829 | 183800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 21 | 20240829 | 183700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 22 | 20240829 | 183600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 23 | 20240829 | 183500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 24 | 20240829 | 183400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 25 | 20240829 | 183300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 26 | 20240829 | 183200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 27 | 20240829 | 183100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 28 | 20240829 | 183000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 29 | 20240829 | 182900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 30 | 20240829 | 182800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 31 | 20240829 | 182700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 32 | 20240829 | 182600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 15920 |
| 33 | 20240829 | 182500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 34 | 20240829 | 182400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 35 | 20240829 | 182300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 36 | 20240829 | 182200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 37 | 20240829 | 182100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 38 | 20240829 | 182000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 39 | 20240829 | 181900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 40 | 20240829 | 181800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 41 | 20240829 | 181700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 42 | 20240829 | 181600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 43 | 20240829 | 181500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 44 | 20240829 | 181400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 45 | 20240829 | 181300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 46 | 20240829 | 181200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 47 | 20240829 | 181100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 48 | 20240829 | 181000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 49 | 20240829 | 180900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 50 | 20240829 | 180800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 51 | 20240829 | 180700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 52 | 20240829 | 180600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 53 | 20240829 | 180500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 54 | 20240829 | 180400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 55 | 20240829 | 180300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 56 | 20240829 | 180200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 57 | 20240829 | 180100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 58 | 20240829 | 180000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 59 | 20240829 | 175900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 60 | 20240829 | 175800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 61 | 20240829 | 175700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 62 | 20240829 | 175600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 15920 |
| 63 | 20240829 | 175500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 64 | 20240829 | 175400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 65 | 20240829 | 175300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 66 | 20240829 | 175200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 67 | 20240829 | 175100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 68 | 20240829 | 175000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 69 | 20240829 | 174900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 70 | 20240829 | 174800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 71 | 20240829 | 174700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 72 | 20240829 | 174600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 73 | 20240829 | 174500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 74 | 20240829 | 174400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 75 | 20240829 | 174300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 76 | 20240829 | 174200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 77 | 20240829 | 174100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 78 | 20240829 | 174000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 79 | 20240829 | 173900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 80 | 20240829 | 173800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 81 | 20240829 | 173700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 82 | 20240829 | 173600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 83 | 20240829 | 173500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 84 | 20240829 | 173400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 85 | 20240829 | 173300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 86 | 20240829 | 173200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 87 | 20240829 | 173100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 88 | 20240829 | 173000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 89 | 20240829 | 172900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 90 | 20240829 | 172800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 91 | 20240829 | 172700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 92 | 20240829 | 172600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 15920 |
| 93 | 20240829 | 172500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 94 | 20240829 | 172400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 95 | 20240829 | 172300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 96 | 20240829 | 172200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 97 | 20240829 | 172100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 98 | 20240829 | 172000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 99 | 20240829 | 171900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 100 | 20240829 | 171800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 101 | 20240829 | 171700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 102 | 20240829 | 171600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 103 | 20240829 | 171500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 104 | 20240829 | 171400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 105 | 20240829 | 171300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 106 | 20240829 | 171200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 107 | 20240829 | 171100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 108 | 20240829 | 171000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 109 | 20240829 | 170900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 110 | 20240829 | 170800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 111 | 20240829 | 170700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 112 | 20240829 | 170600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 113 | 20240829 | 170500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 114 | 20240829 | 170400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 115 | 20240829 | 170300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 116 | 20240829 | 170200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 117 | 20240829 | 170100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 118 | 20240829 | 170000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 119 | 20240829 | 165900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 120 | 20240829 | 165800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 121 | 20240829 | 165700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 122 | 20240829 | 165600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 15920 |
| 123 | 20240829 | 165500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 124 | 20240829 | 165400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 125 | 20240829 | 165300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 126 | 20240829 | 165200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 127 | 20240829 | 165100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 128 | 20240829 | 165000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 129 | 20240829 | 164900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 130 | 20240829 | 164800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 131 | 20240829 | 164700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 132 | 20240829 | 164600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 133 | 20240829 | 164500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 134 | 20240829 | 164400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 135 | 20240829 | 164300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 136 | 20240829 | 164200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 137 | 20240829 | 164100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 138 | 20240829 | 164000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 139 | 20240829 | 163900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 140 | 20240829 | 163800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 141 | 20240829 | 163700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 142 | 20240829 | 163600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 143 | 20240829 | 163500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 144 | 20240829 | 163400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 145 | 20240829 | 163300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 146 | 20240829 | 163200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 147 | 20240829 | 163100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 148 | 20240829 | 163000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 149 | 20240829 | 162900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 150 | 20240829 | 162800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 151 | 20240829 | 162700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 152 | 20240829 | 162600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 15920 |
| 153 | 20240829 | 162500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 154 | 20240829 | 162400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 155 | 20240829 | 162300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 156 | 20240829 | 162200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 157 | 20240829 | 162100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 158 | 20240829 | 162000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 159 | 20240829 | 161900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 160 | 20240829 | 161800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 161 | 20240829 | 161700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 162 | 20240829 | 161600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 163 | 20240829 | 161500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 164 | 20240829 | 161400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 165 | 20240829 | 161300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 166 | 20240829 | 161200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 167 | 20240829 | 161100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 168 | 20240829 | 161000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 169 | 20240829 | 160900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 170 | 20240829 | 160800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 171 | 20240829 | 160700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 172 | 20240829 | 160600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 173 | 20240829 | 160500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 174 | 20240829 | 160400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 175 | 20240829 | 160300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 176 | 20240829 | 160200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 177 | 20240829 | 160100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 178 | 20240829 | 160000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 179 | 20240829 | 155900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 180 | 20240829 | 155800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 181 | 20240829 | 155700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 182 | 20240829 | 155600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 15920 |
| 183 | 20240829 | 155500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 184 | 20240829 | 155400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 185 | 20240829 | 155300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 186 | 20240829 | 155200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 187 | 20240829 | 155100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 188 | 20240829 | 155000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 189 | 20240829 | 154900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 190 | 20240829 | 154800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 191 | 20240829 | 154700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 192 | 20240829 | 154600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 193 | 20240829 | 154500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 194 | 20240829 | 154400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 195 | 20240829 | 154300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 196 | 20240829 | 154200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 197 | 20240829 | 154100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 198 | 20240829 | 154000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 199 | 20240829 | 153900 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 200 | 20240829 | 153800 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 201 | 20240829 | 153700 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 202 | 20240829 | 153600 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 203 | 20240829 | 153500 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 204 | 20240829 | 153400 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 205 | 20240829 | 153300 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 206 | 20240829 | 153200 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 207 | 20240829 | 153100 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 208 | 20240829 | 153000 | 41753756000 | 219500 | 219500 | 219500 | 219500 | 15920 |
| 209 | 20240829 | 152900 | 38259316000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 210 | 20240829 | 152800 | 38259316000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 211 | 20240829 | 152700 | 38259316000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 212 | 20240829 | 152600 | 38259316000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 213 | 20240829 | 152500 | 38259316000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 214 | 20240829 | 152400 | 38259316000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 215 | 20240829 | 152300 | 38259316000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 216 | 20240829 | 152200 | 38259316000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 217 | 20240829 | 152100 | 38259316000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 218 | 20240829 | 152000 | 38259316000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 219 | 20240829 | 151900 | 38259316000 | 220500 | 219500 | 220500 | 219500 | 1228 |
| 220 | 20240829 | 151800 | 37989473000 | 219500 | 219500 | 220000 | 219500 | 279 |
| 221 | 20240829 | 151700 | 37928170000 | 219500 | 220000 | 220000 | 219500 | 840 |
| 222 | 20240829 | 151600 | 37743706000 | 220000 | 220000 | 220000 | 219500 | 642 |
| 223 | 20240829 | 151500 | 37602653000 | 220000 | 219500 | 220000 | 219500 | 145 |
| 224 | 20240829 | 151400 | 37570811000 | 220000 | 219500 | 220000 | 219500 | 139 |
| 225 | 20240829 | 151300 | 37540261500 | 219500 | 219500 | 220000 | 219500 | 118 |
| 226 | 20240829 | 151200 | 37514314500 | 220000 | 220000 | 220000 | 219500 | 345 |
| 227 | 20240829 | 151100 | 37438465500 | 220000 | 220000 | 220000 | 219500 | 1619 |
| 228 | 20240829 | 151000 | 37082583500 | 220000 | 219500 | 220000 | 219500 | 202 |
| 229 | 20240829 | 150900 | 37038192500 | 219500 | 219500 | 220000 | 219500 | 196 |
| 230 | 20240829 | 150800 | 36995158000 | 219500 | 219500 | 220000 | 219500 | 309 |
| 231 | 20240829 | 150700 | 36927305500 | 219500 | 220000 | 220000 | 219500 | 319 |
| 232 | 20240829 | 150600 | 36857215500 | 220000 | 219500 | 220000 | 219500 | 617 |
| 233 | 20240829 | 150500 | 36721752500 | 219500 | 219500 | 220000 | 219500 | 117 |
| 234 | 20240829 | 150400 | 36696067000 | 219500 | 220000 | 220500 | 219500 | 281 |
| 235 | 20240829 | 150300 | 36634264500 | 220000 | 220500 | 220500 | 220000 | 671 |
| 236 | 20240829 | 150200 | 36486563000 | 220000 | 220000 | 220500 | 220000 | 201 |
| 237 | 20240829 | 150100 | 36442303000 | 220000 | 220000 | 220500 | 220000 | 96 |
| 238 | 20240829 | 150000 | 36421175500 | 220000 | 219500 | 220500 | 219500 | 724 |
| 239 | 20240829 | 145900 | 36261922500 | 219500 | 219500 | 220000 | 219500 | 686 |
| 240 | 20240829 | 145800 | 36111313500 | 219500 | 220000 | 220000 | 219500 | 544 |
| 241 | 20240829 | 145700 | 35991874500 | 219500 | 220000 | 220000 | 219500 | 687 |
| 242 | 20240829 | 145600 | 35841008500 | 219500 | 219500 | 220500 | 219500 | 834 |
| 243 | 20240829 | 145500 | 35657740000 | 220000 | 219500 | 220000 | 219500 | 921 |
| 244 | 20240829 | 145400 | 35455464000 | 220000 | 219500 | 220000 | 219500 | 851 |
| 245 | 20240829 | 145300 | 35268480500 | 219500 | 220000 | 220500 | 219500 | 556 |
| 246 | 20240829 | 145200 | 35146207500 | 220500 | 220000 | 220500 | 220000 | 622 |
| 247 | 20240829 | 145100 | 35009359500 | 220000 | 219500 | 220500 | 219500 | 1394 |
| 248 | 20240829 | 145000 | 34702541000 | 219500 | 219500 | 220000 | 219500 | 794 |
| 249 | 20240829 | 144900 | 34528122000 | 219500 | 219500 | 220000 | 219500 | 900 |
| 250 | 20240829 | 144800 | 34330424000 | 220000 | 219500 | 220000 | 219500 | 1089 |
| 251 | 20240829 | 144700 | 34091336000 | 220000 | 219500 | 220000 | 219500 | 744 |
| 252 | 20240829 | 144600 | 33927964000 | 219500 | 219500 | 220000 | 219500 | 875 |
| 253 | 20240829 | 144500 | 33735786500 | 219500 | 219500 | 220000 | 219500 | 663 |
| 254 | 20240829 | 144400 | 33590169500 | 220000 | 219500 | 220500 | 219500 | 1327 |
| 255 | 20240829 | 144300 | 33298482500 | 219500 | 219500 | 220000 | 219500 | 686 |
| 256 | 20240829 | 144200 | 33147828500 | 219500 | 219500 | 220000 | 219500 | 853 |
| 257 | 20240829 | 144100 | 32960413500 | 219500 | 220000 | 220000 | 219500 | 847 |
| 258 | 20240829 | 144000 | 32774361000 | 219500 | 220000 | 220500 | 219500 | 1183 |
| 259 | 20240829 | 143900 | 32514249500 | 220000 | 220000 | 220500 | 219500 | 1339 |
| 260 | 20240829 | 143800 | 32219462500 | 220000 | 220000 | 220500 | 220000 | 936 |
| 261 | 20240829 | 143700 | 32013500000 | 220000 | 220000 | 220500 | 220000 | 935 |
| 262 | 20240829 | 143600 | 31807788500 | 220000 | 220000 | 220500 | 220000 | 1037 |
| 263 | 20240829 | 143500 | 31579641000 | 220000 | 220000 | 220500 | 220000 | 1289 |
| 264 | 20240829 | 143400 | 31296044500 | 220000 | 220000 | 220500 | 220000 | 2383 |
| 265 | 20240829 | 143300 | 30771773000 | 220000 | 220000 | 220500 | 220000 | 367 |
| 266 | 20240829 | 143200 | 30690998000 | 220000 | 220000 | 220500 | 220000 | 741 |
| 267 | 20240829 | 143100 | 30527899000 | 220000 | 220500 | 220500 | 220000 | 296 |
| 268 | 20240829 | 143000 | 30462744000 | 220000 | 220000 | 220500 | 220000 | 420 |
| 269 | 20240829 | 142900 | 30370281500 | 220000 | 220500 | 220500 | 220000 | 420 |
| 270 | 20240829 | 142800 | 30277741000 | 220000 | 220500 | 220500 | 220000 | 234 |
| 271 | 20240829 | 142700 | 30226226500 | 220500 | 220500 | 220500 | 220000 | 229 |
| 272 | 20240829 | 142600 | 30175836500 | 220500 | 220500 | 220500 | 220000 | 270 |
| 273 | 20240829 | 142500 | 30116404500 | 220500 | 220500 | 220500 | 220000 | 184 |
| 274 | 20240829 | 142400 | 30075918500 | 220500 | 220000 | 220500 | 220000 | 283 |
| 275 | 20240829 | 142300 | 30013589000 | 220000 | 220500 | 221000 | 220000 | 891 |
| 276 | 20240829 | 142200 | 29817136500 | 220500 | 220500 | 221000 | 220500 | 521 |
| 277 | 20240829 | 142100 | 29702243000 | 221000 | 220500 | 221000 | 220500 | 299 |
| 278 | 20240829 | 142000 | 29636305500 | 221000 | 220500 | 221000 | 220500 | 431 |
| 279 | 20240829 | 141900 | 29541255000 | 220500 | 220500 | 221000 | 220500 | 427 |
| 280 | 20240829 | 141800 | 29447086500 | 220500 | 220500 | 221000 | 220500 | 258 |
| 281 | 20240829 | 141700 | 29390182000 | 220500 | 220500 | 221000 | 220500 | 217 |
| 282 | 20240829 | 141600 | 29342323000 | 220500 | 220500 | 221000 | 220500 | 215 |
| 283 | 20240829 | 141500 | 29294897000 | 221000 | 221000 | 221000 | 220500 | 268 |
| 284 | 20240829 | 141400 | 29235798000 | 221000 | 220500 | 221000 | 220500 | 238 |
| 285 | 20240829 | 141300 | 29183291000 | 221000 | 221000 | 221000 | 220500 | 162 |
| 286 | 20240829 | 141200 | 29147560500 | 220500 | 220500 | 221000 | 220500 | 345 |
| 287 | 20240829 | 141100 | 29071455500 | 220500 | 220500 | 221000 | 220500 | 240 |
| 288 | 20240829 | 141000 | 29018532000 | 220500 | 221000 | 221000 | 220500 | 97 |
| 289 | 20240829 | 140900 | 28997129500 | 221000 | 221000 | 221000 | 220500 | 212 |
| 290 | 20240829 | 140800 | 28950371000 | 220500 | 221000 | 221000 | 220500 | 158 |
| 291 | 20240829 | 140700 | 28915524000 | 220500 | 221000 | 221500 | 220500 | 617 |
| 292 | 20240829 | 140600 | 28779176000 | 221500 | 221000 | 221500 | 221000 | 238 |
| 293 | 20240829 | 140500 | 28726571500 | 221000 | 221500 | 221500 | 221000 | 191 |
| 294 | 20240829 | 140400 | 28684345500 | 221000 | 221500 | 221500 | 221000 | 160 |
| 295 | 20240829 | 140300 | 28648975500 | 221500 | 221500 | 221500 | 221000 | 83 |
| 296 | 20240829 | 140200 | 28630619000 | 221500 | 221000 | 221500 | 221000 | 369 |
| 297 | 20240829 | 140100 | 28549017000 | 221500 | 221000 | 221500 | 221000 | 174 |
| 298 | 20240829 | 140000 | 28510547500 | 221500 | 221500 | 221500 | 221000 | 269 |
| 299 | 20240829 | 135900 | 28451086500 | 221000 | 221000 | 221500 | 221000 | 129 |
| 300 | 20240829 | 135800 | 28422565000 | 221000 | 221000 | 221500 | 221000 | 92 |
| 301 | 20240829 | 135700 | 28402213000 | 221500 | 221500 | 221500 | 221000 | 219 |
| 302 | 20240829 | 135600 | 28353784000 | 221000 | 221500 | 221500 | 221000 | 94 |
| 303 | 20240829 | 135500 | 28333005000 | 221000 | 221000 | 221500 | 221000 | 213 |
| 304 | 20240829 | 135400 | 28285915500 | 221500 | 221500 | 221500 | 221000 | 586 |
| 305 | 20240829 | 135300 | 28156197000 | 221500 | 221000 | 222000 | 220500 | 2277 |
| 306 | 20240829 | 135200 | 27652445500 | 221000 | 221000 | 221000 | 220500 | 1725 |
| 307 | 20240829 | 135100 | 27271837500 | 220500 | 221000 | 221000 | 220500 | 214 |
| 308 | 20240829 | 135000 | 27224639000 | 221000 | 221000 | 221000 | 220500 | 203 |
| 309 | 20240829 | 134900 | 27179856500 | 221000 | 221000 | 221000 | 220500 | 137 |
| 310 | 20240829 | 134800 | 27149639500 | 221000 | 220500 | 221000 | 220500 | 169 |
| 311 | 20240829 | 134700 | 27112358500 | 220500 | 220500 | 221000 | 220500 | 139 |
| 312 | 20240829 | 134600 | 27081698500 | 221000 | 221000 | 221000 | 220500 | 142 |
| 313 | 20240829 | 134500 | 27050367500 | 221000 | 221000 | 221000 | 220500 | 115 |
| 314 | 20240829 | 134400 | 27024992500 | 221000 | 221000 | 221000 | 220500 | 91 |
| 315 | 20240829 | 134300 | 27004916000 | 221000 | 220500 | 221000 | 220500 | 96 |
| 316 | 20240829 | 134200 | 26983740500 | 221000 | 220500 | 221000 | 220500 | 297 |
| 317 | 20240829 | 134100 | 26918187000 | 221000 | 221000 | 221000 | 220500 | 106 |
| 318 | 20240829 | 134000 | 26894797500 | 221000 | 221500 | 221500 | 220500 | 621 |
| 319 | 20240829 | 133900 | 26757580000 | 221000 | 221000 | 221500 | 221000 | 165 |
| 320 | 20240829 | 133800 | 26721107000 | 221500 | 221000 | 221500 | 221000 | 89 |
| 321 | 20240829 | 133700 | 26701422500 | 221000 | 221500 | 221500 | 221000 | 268 |
| 322 | 20240829 | 133600 | 26642184000 | 221000 | 221500 | 221500 | 221000 | 186 |
| 323 | 20240829 | 133500 | 26601057500 | 221000 | 221000 | 221500 | 221000 | 101 |
| 324 | 20240829 | 133400 | 26578731500 | 221500 | 221500 | 221500 | 221000 | 69 |
| 325 | 20240829 | 133300 | 26563469500 | 221000 | 221000 | 221500 | 221000 | 93 |
| 326 | 20240829 | 133200 | 26542908500 | 221500 | 221500 | 222000 | 221000 | 152 |
| 327 | 20240829 | 133100 | 26509292000 | 221500 | 221500 | 222000 | 221000 | 283 |
| 328 | 20240829 | 133000 | 26446521500 | 221500 | 221500 | 222000 | 221000 | 96 |
| 329 | 20240829 | 132900 | 26425255000 | 221500 | 220500 | 222000 | 220500 | 2046 |
| 330 | 20240829 | 132800 | 25972576000 | 221000 | 221000 | 221000 | 220500 | 243 |
| 331 | 20240829 | 132700 | 25918934000 | 221000 | 221000 | 221000 | 220500 | 3714 |
| 332 | 20240829 | 132600 | 25099748000 | 221000 | 221000 | 221500 | 220500 | 305 |
| 333 | 20240829 | 132500 | 25032343000 | 221500 | 221500 | 221500 | 221000 | 146 |
| 334 | 20240829 | 132400 | 25000055000 | 221000 | 221500 | 221500 | 221000 | 326 |
| 335 | 20240829 | 132300 | 24927900000 | 221500 | 221000 | 221500 | 221000 | 172 |
| 336 | 20240829 | 132200 | 24889876500 | 221000 | 220500 | 221500 | 220500 | 95 |
| 337 | 20240829 | 132100 | 24868880500 | 220500 | 221500 | 221500 | 220500 | 315 |
| 338 | 20240829 | 132000 | 24799251000 | 221500 | 221500 | 221500 | 221000 | 132 |
| 339 | 20240829 | 131900 | 24770064500 | 221000 | 221000 | 221500 | 221000 | 151 |
| 340 | 20240829 | 131800 | 24736679500 | 221500 | 221000 | 221500 | 221000 | 81 |
| 341 | 20240829 | 131700 | 24718768500 | 221500 | 221000 | 221500 | 221000 | 142 |
| 342 | 20240829 | 131600 | 24687372000 | 221500 | 221000 | 221500 | 221000 | 84 |
| 343 | 20240829 | 131500 | 24668800000 | 221000 | 221500 | 221500 | 221000 | 255 |
| 344 | 20240829 | 131400 | 24612433000 | 221500 | 221500 | 222000 | 221000 | 209 |
| 345 | 20240829 | 131300 | 24566180000 | 221500 | 221500 | 222000 | 221500 | 235 |
| 346 | 20240829 | 131200 | 24514116000 | 221500 | 222000 | 222000 | 221500 | 42 |
| 347 | 20240829 | 131100 | 24504804500 | 221500 | 222000 | 222000 | 221500 | 452 |
| 348 | 20240829 | 131000 | 24404674500 | 222000 | 222000 | 222000 | 221500 | 152 |
| 349 | 20240829 | 130900 | 24370997000 | 221500 | 222000 | 222000 | 221500 | 45 |
| 350 | 20240829 | 130800 | 24361017000 | 222000 | 222000 | 222000 | 221500 | 62 |
| 351 | 20240829 | 130700 | 24347275000 | 222000 | 222000 | 222000 | 221500 | 37 |
| 352 | 20240829 | 130600 | 24339067500 | 222000 | 221500 | 222000 | 221500 | 117 |
| 353 | 20240829 | 130500 | 24313138500 | 222000 | 222000 | 222000 | 221500 | 191 |
| 354 | 20240829 | 130400 | 24270797000 | 222000 | 222000 | 222000 | 221500 | 47 |
| 355 | 20240829 | 130300 | 24260370500 | 222000 | 221500 | 222000 | 221500 | 107 |
| 356 | 20240829 | 130200 | 24236655500 | 222000 | 222000 | 222000 | 221500 | 129 |
| 357 | 20240829 | 130100 | 24208035500 | 221500 | 221500 | 222000 | 221500 | 382 |
| 358 | 20240829 | 130000 | 24123394000 | 222000 | 221000 | 222000 | 221000 | 2354 |
| 359 | 20240829 | 125900 | 23601970500 | 221500 | 221500 | 221500 | 221000 | 179 |
| 360 | 20240829 | 125800 | 23562383000 | 221000 | 221000 | 221500 | 221000 | 199 |
| 361 | 20240829 | 125700 | 23518391000 | 221000 | 221000 | 221500 | 221000 | 254 |
| 362 | 20240829 | 125600 | 23462252000 | 221500 | 221500 | 221500 | 221000 | 255 |
| 363 | 20240829 | 125500 | 23405831500 | 221500 | 221000 | 221500 | 221000 | 109 |
| 364 | 20240829 | 125400 | 23381738500 | 221500 | 221500 | 221500 | 221000 | 79 |
| 365 | 20240829 | 125300 | 23364264000 | 221500 | 221500 | 221500 | 221000 | 56 |
| 366 | 20240829 | 125200 | 23351883500 | 221500 | 221500 | 221500 | 221000 | 216 |
| 367 | 20240829 | 125100 | 23304133000 | 221500 | 221500 | 221500 | 221000 | 42 |
| 368 | 20240829 | 125000 | 23294848000 | 221000 | 221000 | 221500 | 221000 | 104 |
| 369 | 20240829 | 124900 | 23271851000 | 221500 | 221500 | 221500 | 221000 | 111 |
| 370 | 20240829 | 124800 | 23247313000 | 221000 | 221500 | 221500 | 221000 | 159 |
| 371 | 20240829 | 124700 | 23212135000 | 221500 | 221500 | 221500 | 221000 | 129 |
| 372 | 20240829 | 124600 | 23183613500 | 221000 | 221500 | 221500 | 221000 | 88 |
| 373 | 20240829 | 124500 | 23164159500 | 221500 | 221500 | 221500 | 221000 | 157 |
| 374 | 20240829 | 124400 | 23129427000 | 221000 | 221500 | 221500 | 221000 | 59 |
| 375 | 20240829 | 124300 | 23116383000 | 221500 | 221500 | 221500 | 221000 | 213 |
| 376 | 20240829 | 124200 | 23069295000 | 221500 | 221500 | 221500 | 221000 | 39 |
| 377 | 20240829 | 124100 | 23060664000 | 221000 | 221500 | 221500 | 221000 | 76 |
| 378 | 20240829 | 124000 | 23043857500 | 221000 | 221500 | 221500 | 221000 | 156 |
| 379 | 20240829 | 123900 | 23009375500 | 221500 | 221000 | 221500 | 221000 | 51 |
| 380 | 20240829 | 123800 | 22998093500 | 221000 | 221000 | 221500 | 221000 | 215 |
| 381 | 20240829 | 123700 | 22950497000 | 221000 | 221500 | 221500 | 221000 | 276 |
| 382 | 20240829 | 123600 | 22889482000 | 221000 | 221500 | 221500 | 221000 | 63 |
| 383 | 20240829 | 123500 | 22875554500 | 221500 | 221500 | 221500 | 221000 | 118 |
| 384 | 20240829 | 123400 | 22849464500 | 221500 | 221000 | 221500 | 221000 | 227 |
| 385 | 20240829 | 123300 | 22799290000 | 221000 | 221500 | 221500 | 221000 | 139 |
| 386 | 20240829 | 123200 | 22768558000 | 221500 | 221500 | 221500 | 221000 | 13 |
| 387 | 20240829 | 123100 | 22765681500 | 221500 | 221500 | 221500 | 221000 | 70 |
| 388 | 20240829 | 123000 | 22750199000 | 221500 | 221000 | 221500 | 221000 | 323 |
| 389 | 20240829 | 122900 | 22678738500 | 221000 | 221000 | 221500 | 221000 | 115 |
| 390 | 20240829 | 122800 | 22653309500 | 221500 | 221000 | 221500 | 221000 | 96 |
| 391 | 20240829 | 122700 | 22632089500 | 221500 | 221000 | 221500 | 221000 | 159 |
| 392 | 20240829 | 122600 | 22596945000 | 221500 | 221000 | 221500 | 221000 | 89 |
| 393 | 20240829 | 122500 | 22577263000 | 221500 | 221000 | 221500 | 221000 | 153 |
| 394 | 20240829 | 122400 | 22543445000 | 221500 | 221500 | 221500 | 221000 | 352 |
| 395 | 20240829 | 122300 | 22465636500 | 221000 | 221000 | 221500 | 221000 | 215 |
| 396 | 20240829 | 122200 | 22418116500 | 221500 | 221000 | 221500 | 221000 | 195 |
| 397 | 20240829 | 122100 | 22374993000 | 221500 | 221500 | 221500 | 221000 | 60 |
| 398 | 20240829 | 122000 | 22361727500 | 221500 | 221500 | 221500 | 221000 | 174 |
| 399 | 20240829 | 121900 | 22323238000 | 221500 | 221500 | 221500 | 221000 | 123 |
| 400 | 20240829 | 121800 | 22296038000 | 221000 | 221000 | 221500 | 221000 | 140 |
| 401 | 20240829 | 121700 | 22265078000 | 221500 | 221500 | 221500 | 221000 | 70 |
| 402 | 20240829 | 121600 | 22249591000 | 221000 | 221000 | 221500 | 221000 | 207 |
| 403 | 20240829 | 121500 | 22203806000 | 221000 | 221000 | 221500 | 221000 | 104 |
| 404 | 20240829 | 121400 | 22180798000 | 221500 | 221500 | 221500 | 221000 | 76 |
| 405 | 20240829 | 121300 | 22163972000 | 221000 | 221500 | 221500 | 221000 | 36 |
| 406 | 20240829 | 121200 | 22156012500 | 221500 | 222000 | 222000 | 221000 | 1070 |
| 407 | 20240829 | 121100 | 21919227500 | 221500 | 222000 | 222000 | 221500 | 100 |
| 408 | 20240829 | 121000 | 21897072500 | 222000 | 222000 | 222000 | 221500 | 38 |
| 409 | 20240829 | 120900 | 21888641500 | 221500 | 222000 | 222000 | 221500 | 76 |
| 410 | 20240829 | 120800 | 21871798000 | 222000 | 222000 | 222000 | 221500 | 87 |
| 411 | 20240829 | 120700 | 21852512000 | 222000 | 222000 | 222000 | 221500 | 65 |
| 412 | 20240829 | 120600 | 21838087500 | 221500 | 222000 | 222000 | 221500 | 117 |
| 413 | 20240829 | 120500 | 21812165000 | 222000 | 221500 | 222000 | 221500 | 258 |
| 414 | 20240829 | 120400 | 21755005000 | 222000 | 222000 | 222000 | 221500 | 7 |
| 415 | 20240829 | 120300 | 21753452000 | 222000 | 222000 | 222000 | 221500 | 131 |
| 416 | 20240829 | 120200 | 21724423500 | 222000 | 221500 | 222000 | 221500 | 76 |
| 417 | 20240829 | 120100 | 21707577000 | 221500 | 222000 | 222000 | 221500 | 104 |
| 418 | 20240829 | 120000 | 21684530500 | 222000 | 221500 | 222000 | 221500 | 42 |
| 419 | 20240829 | 115900 | 21675223000 | 222000 | 221500 | 222000 | 221500 | 633 |
| 420 | 20240829 | 115800 | 21535001500 | 221500 | 221500 | 222000 | 221000 | 521 |
| 421 | 20240829 | 115700 | 21419616500 | 222000 | 221500 | 222000 | 221500 | 155 |
| 422 | 20240829 | 115600 | 21385270000 | 221500 | 221000 | 222000 | 221000 | 1609 |
| 423 | 20240829 | 115500 | 21028890500 | 221000 | 221000 | 221500 | 221000 | 144 |
| 424 | 20240829 | 115400 | 20997053500 | 221500 | 221000 | 221500 | 221000 | 161 |
| 425 | 20240829 | 115300 | 20961466500 | 221500 | 221000 | 221500 | 221000 | 92 |
| 426 | 20240829 | 115200 | 20941121000 | 221500 | 221500 | 221500 | 221000 | 15 |
| 427 | 20240829 | 115100 | 20937805000 | 221000 | 221000 | 221500 | 221000 | 480 |
| 428 | 20240829 | 115000 | 20831689000 | 221000 | 221500 | 221500 | 221000 | 119 |
| 429 | 20240829 | 114900 | 20805385000 | 221000 | 221500 | 221500 | 221000 | 30 |
| 430 | 20240829 | 114800 | 20798747000 | 221500 | 221000 | 221500 | 221000 | 151 |
| 431 | 20240829 | 114700 | 20765370500 | 221500 | 221500 | 221500 | 221000 | 110 |
| 432 | 20240829 | 114600 | 20741046500 | 221500 | 221000 | 221500 | 221000 | 72 |
| 433 | 20240829 | 114500 | 20725131000 | 221000 | 221500 | 221500 | 221000 | 252 |
| 434 | 20240829 | 114400 | 20669432000 | 221500 | 221500 | 221500 | 221000 | 128 |
| 435 | 20240829 | 114300 | 20641126500 | 221000 | 221000 | 221500 | 221000 | 103 |
| 436 | 20240829 | 114200 | 20618361000 | 221500 | 221500 | 221500 | 221000 | 50 |
| 437 | 20240829 | 114100 | 20607299000 | 221500 | 221000 | 221500 | 221000 | 104 |
| 438 | 20240829 | 114000 | 20584310000 | 221500 | 221500 | 221500 | 221000 | 67 |
| 439 | 20240829 | 113900 | 20569491000 | 221000 | 221000 | 221500 | 221000 | 160 |
| 440 | 20240829 | 113800 | 20534125000 | 221000 | 221000 | 221500 | 221000 | 127 |
| 441 | 20240829 | 113700 | 20506036500 | 221000 | 221500 | 221500 | 221000 | 71 |
| 442 | 20240829 | 113600 | 20490336500 | 221000 | 221500 | 221500 | 221000 | 98 |
| 443 | 20240829 | 113500 | 20468668000 | 221500 | 221000 | 221500 | 221000 | 190 |
| 444 | 20240829 | 113400 | 20426676000 | 221500 | 221000 | 221500 | 221000 | 81 |
| 445 | 20240829 | 113300 | 20408760000 | 221000 | 221500 | 221500 | 221000 | 179 |
| 446 | 20240829 | 113200 | 20369195500 | 221500 | 221000 | 221500 | 221000 | 137 |
| 447 | 20240829 | 113100 | 20338909000 | 221500 | 221000 | 221500 | 221000 | 140 |
| 448 | 20240829 | 113000 | 20307963500 | 221500 | 221500 | 221500 | 221000 | 140 |
| 449 | 20240829 | 112900 | 20277007500 | 221500 | 221500 | 221500 | 221000 | 68 |
| 450 | 20240829 | 112800 | 20261973500 | 221000 | 221500 | 221500 | 221000 | 117 |
| 451 | 20240829 | 112700 | 20236102500 | 221500 | 221000 | 221500 | 221000 | 64 |
| 452 | 20240829 | 112600 | 20221952000 | 221500 | 221500 | 221500 | 221000 | 123 |
| 453 | 20240829 | 112500 | 20194748500 | 221000 | 221500 | 221500 | 221000 | 140 |
| 454 | 20240829 | 112400 | 20163801500 | 221500 | 221500 | 221500 | 221000 | 151 |
| 455 | 20240829 | 112300 | 20130423500 | 221500 | 221000 | 221500 | 221000 | 34 |
| 456 | 20240829 | 112200 | 20122899500 | 221500 | 221500 | 221500 | 221000 | 67 |
| 457 | 20240829 | 112100 | 20108085000 | 221500 | 221500 | 221500 | 221000 | 138 |
| 458 | 20240829 | 112000 | 20077578500 | 221000 | 221500 | 221500 | 221000 | 347 |
| 459 | 20240829 | 111900 | 20000888500 | 221500 | 221500 | 221500 | 221000 | 33 |
| 460 | 20240829 | 111800 | 19993579500 | 221500 | 221000 | 221500 | 221000 | 220 |
| 461 | 20240829 | 111700 | 19944956000 | 221000 | 221000 | 221500 | 221000 | 179 |
| 462 | 20240829 | 111600 | 19905389000 | 221000 | 221500 | 221500 | 221000 | 74 |
| 463 | 20240829 | 111500 | 19889023500 | 221500 | 221500 | 221500 | 221000 | 50 |
| 464 | 20240829 | 111400 | 19877964000 | 221000 | 221000 | 221500 | 221000 | 103 |
| 465 | 20240829 | 111300 | 19855199000 | 221000 | 221500 | 221500 | 221000 | 146 |
| 466 | 20240829 | 111200 | 19822902000 | 221500 | 221000 | 221500 | 221000 | 101 |
| 467 | 20240829 | 111100 | 19800571500 | 221000 | 221500 | 221500 | 221000 | 510 |
| 468 | 20240829 | 111000 | 19687617000 | 221500 | 221500 | 221500 | 221000 | 71 |
| 469 | 20240829 | 110900 | 19671910500 | 221500 | 221500 | 221500 | 221000 | 61 |
| 470 | 20240829 | 110800 | 19658412000 | 221000 | 221000 | 221500 | 221000 | 225 |
| 471 | 20240829 | 110700 | 19608686500 | 221000 | 221000 | 221500 | 221000 | 208 |
| 472 | 20240829 | 110600 | 19562706500 | 221000 | 221500 | 221500 | 221000 | 103 |
| 473 | 20240829 | 110500 | 19539936500 | 221500 | 221500 | 222000 | 221000 | 911 |
| 474 | 20240829 | 110400 | 19338160000 | 222000 | 221500 | 222000 | 221500 | 90 |
| 475 | 20240829 | 110300 | 19318218500 | 221500 | 221500 | 222000 | 221500 | 182 |
| 476 | 20240829 | 110200 | 19277900000 | 221500 | 221500 | 222000 | 221500 | 126 |
| 477 | 20240829 | 110100 | 19249980000 | 222000 | 221500 | 222000 | 221500 | 92 |
| 478 | 20240829 | 110000 | 19229596500 | 222000 | 222000 | 222000 | 221500 | 163 |
| 479 | 20240829 | 105900 | 19193467500 | 221500 | 222000 | 222000 | 221500 | 157 |
| 480 | 20240829 | 105800 | 19158687000 | 222000 | 221500 | 222000 | 221500 | 141 |
| 481 | 20240829 | 105700 | 19127444500 | 222000 | 221500 | 222000 | 221500 | 70 |
| 482 | 20240829 | 105600 | 19111935500 | 221500 | 221500 | 222000 | 221500 | 142 |
| 483 | 20240829 | 105500 | 19080469500 | 222000 | 222000 | 222000 | 221500 | 103 |
| 484 | 20240829 | 105400 | 19057647000 | 221500 | 222000 | 222000 | 221500 | 363 |
| 485 | 20240829 | 105300 | 18977098000 | 222000 | 222000 | 222500 | 221500 | 187 |
| 486 | 20240829 | 105200 | 18935604000 | 221500 | 222000 | 222500 | 221500 | 2607 |
| 487 | 20240829 | 105100 | 18356815500 | 222000 | 222000 | 222000 | 221500 | 25 |
| 488 | 20240829 | 105000 | 18351273000 | 222000 | 222000 | 222000 | 221500 | 29 |
| 489 | 20240829 | 104900 | 18344838000 | 222000 | 221500 | 222000 | 221500 | 115 |
| 490 | 20240829 | 104800 | 18319361000 | 222000 | 222000 | 222000 | 221500 | 32 |
| 491 | 20240829 | 104700 | 18312257500 | 222000 | 222000 | 222000 | 221500 | 28 |
| 492 | 20240829 | 104600 | 18306047000 | 222000 | 222000 | 222000 | 221500 | 96 |
| 493 | 20240829 | 104500 | 18284767500 | 221500 | 221500 | 222000 | 221500 | 2054 |
| 494 | 20240829 | 104400 | 17829805500 | 221500 | 221000 | 221500 | 221000 | 166 |
| 495 | 20240829 | 104300 | 17793106500 | 221000 | 221500 | 221500 | 221000 | 47 |
| 496 | 20240829 | 104200 | 17782714000 | 221500 | 221500 | 221500 | 221000 | 22 |
| 497 | 20240829 | 104100 | 17777848500 | 221500 | 221500 | 221500 | 221000 | 118 |
| 498 | 20240829 | 104000 | 17751750000 | 221000 | 221000 | 221500 | 221000 | 69 |
| 499 | 20240829 | 103900 | 17736498000 | 221500 | 221000 | 221500 | 221000 | 20 |
| 500 | 20240829 | 103800 | 17732068500 | 221000 | 221500 | 221500 | 221000 | 72 |
| 501 | 20240829 | 103700 | 17716147500 | 221500 | 221000 | 221500 | 221000 | 25 |
| 502 | 20240829 | 103600 | 17710614500 | 221500 | 221500 | 221500 | 221000 | 20 |
| 503 | 20240829 | 103500 | 17706192000 | 221500 | 221000 | 221500 | 221000 | 143 |
| 504 | 20240829 | 103400 | 17674550500 | 221500 | 221000 | 221500 | 221000 | 95 |
| 505 | 20240829 | 103300 | 17653542000 | 221000 | 221500 | 221500 | 221000 | 58 |
| 506 | 20240829 | 103200 | 17640714000 | 221500 | 221000 | 221500 | 220500 | 59 |
| 507 | 20240829 | 103100 | 17627670500 | 221000 | 220500 | 221000 | 220500 | 586 |
| 508 | 20240829 | 103000 | 17498196000 | 220500 | 221000 | 221000 | 220500 | 361 |
| 509 | 20240829 | 102900 | 17418441000 | 221000 | 221000 | 221000 | 221000 | 350 |
| 510 | 20240829 | 102800 | 17341091000 | 221000 | 221000 | 221000 | 220500 | 332 |
| 511 | 20240829 | 102700 | 17267727000 | 220500 | 221000 | 221500 | 220500 | 1302 |
| 512 | 20240829 | 102600 | 16980113500 | 221000 | 221000 | 221500 | 221000 | 170 |
| 513 | 20240829 | 102500 | 16942538000 | 221000 | 221000 | 221500 | 221000 | 44 |
| 514 | 20240829 | 102400 | 16932804500 | 221500 | 221500 | 221500 | 221000 | 27 |
| 515 | 20240829 | 102300 | 16926829000 | 221000 | 221500 | 221500 | 221000 | 88 |
| 516 | 20240829 | 102200 | 16907364500 | 221500 | 221500 | 221500 | 221000 | 69 |
| 517 | 20240829 | 102100 | 16892106500 | 221000 | 221500 | 221500 | 221000 | 43 |
| 518 | 20240829 | 102000 | 16882585500 | 221500 | 220000 | 221500 | 220000 | 6374 |
| 519 | 20240829 | 101900 | 15476255000 | 220500 | 220500 | 220500 | 220000 | 46 |
| 520 | 20240829 | 101800 | 15466128000 | 220500 | 220500 | 220500 | 220000 | 113 |
| 521 | 20240829 | 101700 | 15441256000 | 220000 | 220000 | 220500 | 220000 | 88 |
| 522 | 20240829 | 101600 | 15421891500 | 220000 | 220500 | 220500 | 220000 | 338 |
| 523 | 20240829 | 101500 | 15347412500 | 220500 | 220000 | 220500 | 220000 | 25 |
| 524 | 20240829 | 101400 | 15341909000 | 220500 | 220500 | 220500 | 220000 | 382 |
| 525 | 20240829 | 101300 | 15257772500 | 220000 | 220000 | 220500 | 220000 | 287 |
| 526 | 20240829 | 101200 | 15194598000 | 220500 | 220000 | 220500 | 220000 | 196 |
| 527 | 20240829 | 101100 | 15151433500 | 220000 | 220500 | 221000 | 220000 | 5280 |
| 528 | 20240829 | 101000 | 13987527500 | 220500 | 220500 | 221000 | 220500 | 101 |
| 529 | 20240829 | 100900 | 13965232500 | 221000 | 220500 | 221000 | 220500 | 52 |
| 530 | 20240829 | 100800 | 13953761000 | 221000 | 221000 | 221000 | 220500 | 402 |
| 531 | 20240829 | 100700 | 13864944000 | 221000 | 221000 | 221500 | 220500 | 4183 |
| 532 | 20240829 | 100600 | 12940726000 | 221000 | 221500 | 221500 | 221000 | 56 |
| 533 | 20240829 | 100500 | 12928339500 | 221500 | 221500 | 221500 | 221000 | 487 |
| 534 | 20240829 | 100400 | 12820498500 | 221500 | 221500 | 221500 | 221000 | 59 |
| 535 | 20240829 | 100300 | 12807434500 | 221500 | 221500 | 221500 | 221000 | 73 |
| 536 | 20240829 | 100200 | 12791290500 | 221500 | 221500 | 221500 | 221000 | 213 |
| 537 | 20240829 | 100100 | 12744167500 | 221000 | 221500 | 221500 | 221000 | 59 |
| 538 | 20240829 | 100000 | 12731121000 | 221500 | 221000 | 221500 | 221000 | 479 |
| 539 | 20240829 | 095900 | 12625099500 | 221000 | 221500 | 221500 | 221000 | 89 |
| 540 | 20240829 | 095800 | 12605417500 | 221500 | 222000 | 222000 | 221000 | 152 |
| 541 | 20240829 | 095700 | 12571769000 | 221500 | 221500 | 222000 | 221500 | 157 |
| 542 | 20240829 | 095600 | 12536989000 | 221500 | 222000 | 222000 | 221500 | 1776 |
| 543 | 20240829 | 095500 | 12143603000 | 221500 | 222000 | 222000 | 221500 | 10 |
| 544 | 20240829 | 095400 | 12141387000 | 222000 | 221500 | 222000 | 221500 | 122 |
| 545 | 20240829 | 095300 | 12114358000 | 221500 | 221500 | 222000 | 221000 | 384 |
| 546 | 20240829 | 095200 | 12029302000 | 221500 | 221500 | 221500 | 221000 | 100 |
| 547 | 20240829 | 095100 | 12007156000 | 221500 | 221500 | 221500 | 221000 | 585 |
| 548 | 20240829 | 095000 | 11877611000 | 221500 | 221500 | 222000 | 221500 | 1780 |
| 549 | 20240829 | 094900 | 11483292000 | 222000 | 221500 | 222000 | 221500 | 63 |
| 550 | 20240829 | 094800 | 11469306500 | 221500 | 222000 | 222000 | 221500 | 442 |
| 551 | 20240829 | 094700 | 11371185500 | 222000 | 222000 | 222500 | 222000 | 1043 |
| 552 | 20240829 | 094600 | 11139638000 | 222500 | 222500 | 222500 | 222000 | 69 |
| 553 | 20240829 | 094500 | 11124287000 | 222500 | 222000 | 222500 | 222000 | 86 |
| 554 | 20240829 | 094400 | 11105190000 | 222500 | 222000 | 222500 | 222000 | 19 |
| 555 | 20240829 | 094300 | 11100969500 | 222000 | 222000 | 222500 | 222000 | 87 |
| 556 | 20240829 | 094200 | 11081652500 | 222000 | 222000 | 222500 | 222000 | 46 |
| 557 | 20240829 | 094100 | 11071435500 | 222500 | 222500 | 222500 | 222000 | 113 |
| 558 | 20240829 | 094000 | 11046321500 | 222500 | 222500 | 222500 | 222000 | 407 |
| 559 | 20240829 | 093900 | 10955819500 | 222000 | 222500 | 222500 | 222000 | 682 |
| 560 | 20240829 | 093800 | 10804210500 | 222000 | 223500 | 223500 | 222000 | 3122 |
| 561 | 20240829 | 093700 | 10109166000 | 223500 | 223500 | 223500 | 223000 | 625 |
| 562 | 20240829 | 093600 | 9969516000 | 223500 | 223500 | 223500 | 223000 | 880 |
| 563 | 20240829 | 093500 | 9772936000 | 223500 | 222500 | 223500 | 222500 | 1548 |
| 564 | 20240829 | 093400 | 9427986500 | 222000 | 223000 | 223000 | 222000 | 1368 |
| 565 | 20240829 | 093300 | 9123580500 | 223500 | 223500 | 223500 | 222500 | 1780 |
| 566 | 20240829 | 093200 | 8726648500 | 223500 | 224000 | 224500 | 223500 | 1324 |
| 567 | 20240829 | 093100 | 8430181500 | 224000 | 224500 | 224500 | 224000 | 62 |
| 568 | 20240829 | 093000 | 8416281000 | 224000 | 224500 | 224500 | 224000 | 383 |
| 569 | 20240829 | 092900 | 8330308000 | 224500 | 224000 | 224500 | 224000 | 465 |
| 570 | 20240829 | 092800 | 8225938500 | 224500 | 224500 | 224500 | 224000 | 1088 |
| 571 | 20240829 | 092700 | 7981711000 | 224000 | 224000 | 224500 | 224000 | 397 |
| 572 | 20240829 | 092600 | 7892782000 | 224000 | 224500 | 224500 | 224000 | 42 |
| 573 | 20240829 | 092500 | 7883370500 | 224500 | 224500 | 224500 | 224000 | 105 |
| 574 | 20240829 | 092400 | 7859845000 | 224000 | 224000 | 224500 | 224000 | 99 |
| 575 | 20240829 | 092300 | 7837668000 | 224000 | 224000 | 224500 | 223500 | 3401 |
| 576 | 20240829 | 092200 | 7076399000 | 224000 | 224000 | 224500 | 224000 | 168 |
| 577 | 20240829 | 092100 | 7038753500 | 224000 | 224000 | 224500 | 224000 | 17 |
| 578 | 20240829 | 092000 | 7034943500 | 224000 | 224500 | 224500 | 224000 | 975 |
| 579 | 20240829 | 091900 | 6816084000 | 224500 | 225000 | 225000 | 224500 | 60 |
| 580 | 20240829 | 091800 | 6802610000 | 225000 | 225000 | 225000 | 224500 | 130 |
| 581 | 20240829 | 091700 | 6773413500 | 225000 | 224500 | 225000 | 224500 | 141 |
| 582 | 20240829 | 091600 | 6741756500 | 224500 | 224000 | 225000 | 224000 | 755 |
| 583 | 20240829 | 091500 | 6572281500 | 224000 | 224500 | 225000 | 223500 | 1231 |
| 584 | 20240829 | 091400 | 6296045000 | 225000 | 225500 | 225500 | 224000 | 2632 |
| 585 | 20240829 | 091300 | 5704375000 | 225500 | 225500 | 226000 | 225500 | 827 |
| 586 | 20240829 | 091200 | 5517529000 | 225500 | 226000 | 226000 | 225000 | 1003 |
| 587 | 20240829 | 091100 | 5291345500 | 226000 | 226000 | 226000 | 225500 | 484 |
| 588 | 20240829 | 091000 | 5182102500 | 226000 | 225000 | 226000 | 224500 | 1122 |
| 589 | 20240829 | 090900 | 4929373500 | 225000 | 224500 | 225000 | 224000 | 961 |
| 590 | 20240829 | 090800 | 4713768500 | 224000 | 224000 | 224000 | 223500 | 452 |
| 591 | 20240829 | 090700 | 4612556000 | 223500 | 223000 | 224000 | 223000 | 1905 |
| 592 | 20240829 | 090600 | 4187051500 | 223000 | 224000 | 224000 | 222500 | 1758 |
| 593 | 20240829 | 090500 | 3794481000 | 224000 | 223000 | 224000 | 223000 | 800 |
| 594 | 20240829 | 090400 | 3615315000 | 223000 | 225000 | 225500 | 223000 | 1339 |
| 595 | 20240829 | 090300 | 3314912500 | 225000 | 225000 | 225500 | 225000 | 768 |
| 596 | 20240829 | 090200 | 3142054500 | 225000 | 225500 | 225500 | 225000 | 421 |
| 597 | 20240829 | 090100 | 3047138000 | 225500 | 226500 | 227000 | 224500 | 4388 |
| 598 | 20240829 | 090000 | 2056568500 | 226500 | 226500 | 227500 | 226000 | 9070 |