33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 183000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 4727 |
| 3 | 20240829 | 182900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 4 | 20240829 | 182800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 5 | 20240829 | 182700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 6 | 20240829 | 182600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 7 | 20240829 | 182500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 8 | 20240829 | 182400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 9 | 20240829 | 182300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 10 | 20240829 | 182200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 11 | 20240829 | 182100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 12 | 20240829 | 182000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 13 | 20240829 | 181900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 14 | 20240829 | 181800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 15 | 20240829 | 181700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 16 | 20240829 | 181600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 17 | 20240829 | 181500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 18 | 20240829 | 181400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 19 | 20240829 | 181300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 20 | 20240829 | 181200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 21 | 20240829 | 181100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 22 | 20240829 | 181000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 23 | 20240829 | 180900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 24 | 20240829 | 180800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 25 | 20240829 | 180700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 26 | 20240829 | 180600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 27 | 20240829 | 180500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 28 | 20240829 | 180400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 29 | 20240829 | 180300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 30 | 20240829 | 180200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 31 | 20240829 | 180100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 32 | 20240829 | 180000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 4727 |
| 33 | 20240829 | 175900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 34 | 20240829 | 175800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 35 | 20240829 | 175700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 36 | 20240829 | 175600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 37 | 20240829 | 175500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 38 | 20240829 | 175400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 39 | 20240829 | 175300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 40 | 20240829 | 175200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 41 | 20240829 | 175100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 42 | 20240829 | 175000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 43 | 20240829 | 174900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 44 | 20240829 | 174800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 45 | 20240829 | 174700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 46 | 20240829 | 174600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 47 | 20240829 | 174500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 48 | 20240829 | 174400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 49 | 20240829 | 174300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 50 | 20240829 | 174200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 51 | 20240829 | 174100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 52 | 20240829 | 174000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 53 | 20240829 | 173900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 54 | 20240829 | 173800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 55 | 20240829 | 173700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 56 | 20240829 | 173600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 57 | 20240829 | 173500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 58 | 20240829 | 173400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 59 | 20240829 | 173300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 60 | 20240829 | 173200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 61 | 20240829 | 173100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 62 | 20240829 | 173000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 4727 |
| 63 | 20240829 | 172900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 64 | 20240829 | 172800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 65 | 20240829 | 172700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 66 | 20240829 | 172600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 67 | 20240829 | 172500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 68 | 20240829 | 172400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 69 | 20240829 | 172300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 70 | 20240829 | 172200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 71 | 20240829 | 172100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 72 | 20240829 | 172000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 73 | 20240829 | 171900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 74 | 20240829 | 171800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 75 | 20240829 | 171700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 76 | 20240829 | 171600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 77 | 20240829 | 171500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 78 | 20240829 | 171400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 79 | 20240829 | 171300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 80 | 20240829 | 171200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 81 | 20240829 | 171100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 82 | 20240829 | 171000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 83 | 20240829 | 170900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 84 | 20240829 | 170800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 85 | 20240829 | 170700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 86 | 20240829 | 170600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 87 | 20240829 | 170500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 88 | 20240829 | 170400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 89 | 20240829 | 170300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 90 | 20240829 | 170200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 91 | 20240829 | 170100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 92 | 20240829 | 170000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 4727 |
| 93 | 20240829 | 165900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 94 | 20240829 | 165800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 95 | 20240829 | 165700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 96 | 20240829 | 165600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 97 | 20240829 | 165500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 98 | 20240829 | 165400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 99 | 20240829 | 165300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 100 | 20240829 | 165200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 101 | 20240829 | 165100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 102 | 20240829 | 165000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 103 | 20240829 | 164900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 104 | 20240829 | 164800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 105 | 20240829 | 164700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 106 | 20240829 | 164600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 107 | 20240829 | 164500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 108 | 20240829 | 164400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 109 | 20240829 | 164300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 110 | 20240829 | 164200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 111 | 20240829 | 164100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 112 | 20240829 | 164000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 113 | 20240829 | 163900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 114 | 20240829 | 163800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 115 | 20240829 | 163700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 116 | 20240829 | 163600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 117 | 20240829 | 163500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 118 | 20240829 | 163400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 119 | 20240829 | 163300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 120 | 20240829 | 163200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 121 | 20240829 | 163100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 122 | 20240829 | 163000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 4727 |
| 123 | 20240829 | 162900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 124 | 20240829 | 162800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 125 | 20240829 | 162700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 126 | 20240829 | 162600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 127 | 20240829 | 162500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 128 | 20240829 | 162400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 129 | 20240829 | 162300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 130 | 20240829 | 162200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 131 | 20240829 | 162100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 132 | 20240829 | 162000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 133 | 20240829 | 161900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 134 | 20240829 | 161800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 135 | 20240829 | 161700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 136 | 20240829 | 161600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 137 | 20240829 | 161500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 138 | 20240829 | 161400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 139 | 20240829 | 161300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 140 | 20240829 | 161200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 141 | 20240829 | 161100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 142 | 20240829 | 161000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 143 | 20240829 | 160900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 144 | 20240829 | 160800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 145 | 20240829 | 160700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 146 | 20240829 | 160600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 147 | 20240829 | 160500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 148 | 20240829 | 160400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 149 | 20240829 | 160300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 150 | 20240829 | 160200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 151 | 20240829 | 160100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 152 | 20240829 | 160000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 4727 |
| 153 | 20240829 | 155900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 154 | 20240829 | 155800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 155 | 20240829 | 155700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 156 | 20240829 | 155600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 157 | 20240829 | 155500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 158 | 20240829 | 155400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 159 | 20240829 | 155300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 160 | 20240829 | 155200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 161 | 20240829 | 155100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 162 | 20240829 | 155000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 163 | 20240829 | 154900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 164 | 20240829 | 154800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 165 | 20240829 | 154700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 166 | 20240829 | 154600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 167 | 20240829 | 154500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 168 | 20240829 | 154400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 169 | 20240829 | 154300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 170 | 20240829 | 154200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 171 | 20240829 | 154100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 172 | 20240829 | 154000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 173 | 20240829 | 153900 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 174 | 20240829 | 153800 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 175 | 20240829 | 153700 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 176 | 20240829 | 153600 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 177 | 20240829 | 153500 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 178 | 20240829 | 153400 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 179 | 20240829 | 153300 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 180 | 20240829 | 153200 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 181 | 20240829 | 153100 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 182 | 20240829 | 153000 | 60526705700 | 150200 | 150200 | 150200 | 150200 | 9454 |
| 183 | 20240829 | 152900 | 59816710300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 184 | 20240829 | 152800 | 59816710300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 185 | 20240829 | 152700 | 59816710300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 186 | 20240829 | 152600 | 59816710300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 187 | 20240829 | 152500 | 59816710300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 188 | 20240829 | 152400 | 59816710300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 189 | 20240829 | 152300 | 59816710300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 190 | 20240829 | 152200 | 59816710300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 191 | 20240829 | 152100 | 59816710300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 192 | 20240829 | 152000 | 59816710300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 193 | 20240829 | 151900 | 59816710300 | 150600 | 150800 | 150800 | 150600 | 645 |
| 194 | 20240829 | 151800 | 59719540700 | 150700 | 150600 | 150800 | 150500 | 478 |
| 195 | 20240829 | 151700 | 59647519900 | 150600 | 150700 | 150700 | 150500 | 1024 |
| 196 | 20240829 | 151600 | 59493378800 | 150700 | 150600 | 150700 | 150500 | 160 |
| 197 | 20240829 | 151500 | 59469281700 | 150800 | 150600 | 150900 | 150500 | 426 |
| 198 | 20240829 | 151400 | 59405076400 | 150600 | 150600 | 150700 | 150500 | 2811 |
| 199 | 20240829 | 151300 | 58981788100 | 150600 | 150700 | 150900 | 150500 | 891 |
| 200 | 20240829 | 151200 | 58847630300 | 150700 | 150700 | 150800 | 150700 | 350 |
| 201 | 20240829 | 151100 | 58794873800 | 150700 | 150600 | 150700 | 150600 | 400 |
| 202 | 20240829 | 151000 | 58734600900 | 150600 | 150800 | 150800 | 150600 | 853 |
| 203 | 20240829 | 150900 | 58606078700 | 150700 | 150900 | 150900 | 150700 | 452 |
| 204 | 20240829 | 150800 | 58537918400 | 150900 | 150800 | 150900 | 150800 | 88 |
| 205 | 20240829 | 150700 | 58524647300 | 150700 | 150800 | 151000 | 150700 | 280 |
| 206 | 20240829 | 150600 | 58482431900 | 150800 | 150900 | 151100 | 150800 | 1048 |
| 207 | 20240829 | 150500 | 58324259100 | 150900 | 151000 | 151000 | 150900 | 225 |
| 208 | 20240829 | 150400 | 58290299200 | 151000 | 151100 | 151100 | 151000 | 460 |
| 209 | 20240829 | 150300 | 58220803700 | 151200 | 151200 | 151200 | 151100 | 108 |
| 210 | 20240829 | 150200 | 58204480600 | 151200 | 151300 | 151300 | 151100 | 1203 |
| 211 | 20240829 | 150100 | 58022596300 | 151300 | 151200 | 151300 | 151200 | 489 |
| 212 | 20240829 | 150000 | 57948621900 | 151200 | 150700 | 151200 | 150700 | 1484 |
| 213 | 20240829 | 145900 | 57724331100 | 150700 | 151000 | 151100 | 150700 | 549 |
| 214 | 20240829 | 145800 | 57641503300 | 151000 | 151100 | 151100 | 150900 | 640 |
| 215 | 20240829 | 145700 | 57544835300 | 151100 | 151000 | 151300 | 151000 | 207 |
| 216 | 20240829 | 145600 | 57513557200 | 151100 | 150700 | 151200 | 150700 | 884 |
| 217 | 20240829 | 145500 | 57380091900 | 150800 | 150900 | 151000 | 150800 | 599 |
| 218 | 20240829 | 145400 | 57289674100 | 150900 | 150500 | 151000 | 150500 | 1040 |
| 219 | 20240829 | 145300 | 57132760500 | 150500 | 150600 | 150600 | 150400 | 98 |
| 220 | 20240829 | 145200 | 57118009900 | 150400 | 150500 | 150600 | 150400 | 663 |
| 221 | 20240829 | 145100 | 57018244100 | 150500 | 150500 | 150500 | 150400 | 281 |
| 222 | 20240829 | 145000 | 56975963400 | 150600 | 150500 | 150600 | 150400 | 139 |
| 223 | 20240829 | 144900 | 56955048600 | 150500 | 150500 | 150500 | 150400 | 195 |
| 224 | 20240829 | 144800 | 56925716200 | 150500 | 150500 | 150500 | 150400 | 1031 |
| 225 | 20240829 | 144700 | 56770608500 | 150600 | 150600 | 150600 | 150500 | 175 |
| 226 | 20240829 | 144600 | 56744263800 | 150500 | 150500 | 150800 | 150400 | 337 |
| 227 | 20240829 | 144500 | 56693535400 | 150500 | 150500 | 150700 | 150500 | 197 |
| 228 | 20240829 | 144400 | 56663877800 | 150500 | 150400 | 151100 | 150300 | 1684 |
| 229 | 20240829 | 144300 | 56410011100 | 150500 | 150700 | 150700 | 150400 | 960 |
| 230 | 20240829 | 144200 | 56265532900 | 150600 | 150700 | 150700 | 150600 | 85 |
| 231 | 20240829 | 144100 | 56252726800 | 150900 | 150800 | 150900 | 150700 | 86 |
| 232 | 20240829 | 144000 | 56239761000 | 150800 | 150800 | 151000 | 150800 | 129 |
| 233 | 20240829 | 143900 | 56220294900 | 150900 | 150900 | 150900 | 150700 | 158 |
| 234 | 20240829 | 143800 | 56196459400 | 150800 | 150800 | 150900 | 150800 | 79 |
| 235 | 20240829 | 143700 | 56184542600 | 150800 | 150700 | 150800 | 150700 | 266 |
| 236 | 20240829 | 143600 | 56144436500 | 150700 | 150600 | 150800 | 150500 | 203 |
| 237 | 20240829 | 143500 | 56113847700 | 150700 | 150500 | 150700 | 150500 | 302 |
| 238 | 20240829 | 143400 | 56068366000 | 150500 | 150500 | 150600 | 150500 | 168 |
| 239 | 20240829 | 143300 | 56043081900 | 150400 | 150500 | 150600 | 150400 | 443 |
| 240 | 20240829 | 143200 | 55976388500 | 150600 | 150600 | 150600 | 150500 | 146 |
| 241 | 20240829 | 143100 | 55954412200 | 150500 | 150600 | 150700 | 150500 | 53 |
| 242 | 20240829 | 143000 | 55946431300 | 150600 | 150700 | 150700 | 150500 | 77 |
| 243 | 20240829 | 142900 | 55934839300 | 150700 | 150700 | 150700 | 150600 | 165 |
| 244 | 20240829 | 142800 | 55909977200 | 150600 | 150700 | 150700 | 150600 | 95 |
| 245 | 20240829 | 142700 | 55895661300 | 150800 | 150500 | 150800 | 150500 | 108 |
| 246 | 20240829 | 142600 | 55879400300 | 150500 | 150500 | 150500 | 150400 | 199 |
| 247 | 20240829 | 142500 | 55849458500 | 150400 | 150400 | 150500 | 150300 | 638 |
| 248 | 20240829 | 142400 | 55753549400 | 150400 | 150400 | 150600 | 150200 | 1245 |
| 249 | 20240829 | 142300 | 55566379000 | 150400 | 150400 | 150500 | 150300 | 261 |
| 250 | 20240829 | 142200 | 55527134100 | 150400 | 150600 | 150600 | 150400 | 555 |
| 251 | 20240829 | 142100 | 55443615400 | 150600 | 150700 | 150700 | 150500 | 217 |
| 252 | 20240829 | 142000 | 55410942000 | 150700 | 150500 | 150700 | 150400 | 211 |
| 253 | 20240829 | 141900 | 55379181200 | 150500 | 150500 | 150500 | 150400 | 55 |
| 254 | 20240829 | 141800 | 55370908200 | 150400 | 150400 | 150400 | 150200 | 791 |
| 255 | 20240829 | 141700 | 55252073100 | 150300 | 150400 | 150400 | 150300 | 550 |
| 256 | 20240829 | 141600 | 55169401300 | 150400 | 150500 | 150500 | 150400 | 562 |
| 257 | 20240829 | 141500 | 55084875300 | 150500 | 150500 | 150700 | 150400 | 248 |
| 258 | 20240829 | 141400 | 55047543900 | 150600 | 150800 | 150800 | 150600 | 190 |
| 259 | 20240829 | 141300 | 55018912400 | 151000 | 150800 | 151000 | 150700 | 133 |
| 260 | 20240829 | 141200 | 54998847500 | 150900 | 150500 | 150900 | 150500 | 444 |
| 261 | 20240829 | 141100 | 54931899800 | 150600 | 150500 | 150600 | 150500 | 171 |
| 262 | 20240829 | 141000 | 54906160100 | 150600 | 150800 | 150800 | 150600 | 166 |
| 263 | 20240829 | 140900 | 54881159100 | 150700 | 150500 | 150700 | 150500 | 269 |
| 264 | 20240829 | 140800 | 54840644800 | 150500 | 150600 | 150600 | 150500 | 97 |
| 265 | 20240829 | 140700 | 54826045400 | 150400 | 150400 | 150700 | 150300 | 120 |
| 266 | 20240829 | 140600 | 54807987200 | 150300 | 150500 | 150600 | 150300 | 1533 |
| 267 | 20240829 | 140500 | 54577433000 | 150600 | 150800 | 150800 | 150500 | 916 |
| 268 | 20240829 | 140400 | 54439440000 | 150700 | 150900 | 150900 | 150700 | 426 |
| 269 | 20240829 | 140300 | 54375198700 | 151000 | 150900 | 151000 | 150900 | 154 |
| 270 | 20240829 | 140200 | 54351953900 | 150900 | 150800 | 151000 | 150800 | 118 |
| 271 | 20240829 | 140100 | 54334147600 | 150900 | 150900 | 150900 | 150800 | 52 |
| 272 | 20240829 | 140000 | 54326302200 | 150900 | 150800 | 150900 | 150700 | 158 |
| 273 | 20240829 | 135900 | 54302478100 | 150800 | 150900 | 151000 | 150700 | 417 |
| 274 | 20240829 | 135800 | 54239586300 | 151000 | 151000 | 151000 | 150900 | 76 |
| 275 | 20240829 | 135700 | 54228111600 | 150800 | 151100 | 151100 | 150800 | 402 |
| 276 | 20240829 | 135600 | 54167433700 | 151100 | 150800 | 151200 | 150700 | 288 |
| 277 | 20240829 | 135500 | 54123985900 | 150800 | 150600 | 150800 | 150600 | 156 |
| 278 | 20240829 | 135400 | 54100471800 | 150700 | 150600 | 150800 | 150600 | 367 |
| 279 | 20240829 | 135300 | 54045168200 | 150600 | 150800 | 150800 | 150600 | 325 |
| 280 | 20240829 | 135200 | 53996192300 | 150800 | 150800 | 150800 | 150700 | 108 |
| 281 | 20240829 | 135100 | 53979909700 | 150800 | 150700 | 150800 | 150700 | 137 |
| 282 | 20240829 | 135000 | 53959257400 | 150700 | 150800 | 150800 | 150700 | 218 |
| 283 | 20240829 | 134900 | 53926395600 | 150800 | 151200 | 151200 | 150800 | 69 |
| 284 | 20240829 | 134800 | 53915988500 | 150800 | 150800 | 151000 | 150700 | 201 |
| 285 | 20240829 | 134700 | 53885671400 | 150800 | 150800 | 150800 | 150700 | 351 |
| 286 | 20240829 | 134600 | 53832750700 | 150800 | 150900 | 151000 | 150700 | 815 |
| 287 | 20240829 | 134500 | 53709780400 | 151000 | 151100 | 151100 | 151000 | 124 |
| 288 | 20240829 | 134400 | 53691052900 | 151100 | 151200 | 151200 | 150900 | 648 |
| 289 | 20240829 | 134300 | 53593176200 | 151200 | 151100 | 151300 | 151100 | 290 |
| 290 | 20240829 | 134200 | 53549337700 | 151100 | 150900 | 151200 | 150900 | 166 |
| 291 | 20240829 | 134100 | 53524266200 | 151000 | 151000 | 151000 | 150900 | 297 |
| 292 | 20240829 | 134000 | 53479422500 | 151000 | 150800 | 151000 | 150700 | 286 |
| 293 | 20240829 | 133900 | 53436295600 | 150800 | 150800 | 150800 | 150600 | 25 |
| 294 | 20240829 | 133800 | 53432528800 | 150800 | 150900 | 150900 | 150600 | 486 |
| 295 | 20240829 | 133700 | 53359265700 | 150900 | 150800 | 150900 | 150800 | 208 |
| 296 | 20240829 | 133600 | 53327897900 | 150800 | 150600 | 150800 | 150600 | 301 |
| 297 | 20240829 | 133500 | 53282522600 | 150700 | 151100 | 151100 | 150700 | 1029 |
| 298 | 20240829 | 133400 | 53127293500 | 151100 | 151300 | 151300 | 151100 | 396 |
| 299 | 20240829 | 133300 | 53067422100 | 151300 | 151400 | 151400 | 150900 | 1255 |
| 300 | 20240829 | 133200 | 52877782600 | 151400 | 151300 | 151400 | 151300 | 178 |
| 301 | 20240829 | 133100 | 52850842000 | 151300 | 151500 | 151600 | 151300 | 321 |
| 302 | 20240829 | 133000 | 52802237300 | 151600 | 151700 | 151800 | 151500 | 157 |
| 303 | 20240829 | 132900 | 52778429200 | 151600 | 151400 | 151600 | 151300 | 299 |
| 304 | 20240829 | 132800 | 52733134700 | 151400 | 151600 | 151700 | 151400 | 645 |
| 305 | 20240829 | 132700 | 52635411600 | 151600 | 151800 | 151800 | 151600 | 416 |
| 306 | 20240829 | 132600 | 52572311900 | 151800 | 151200 | 151800 | 151200 | 1418 |
| 307 | 20240829 | 132500 | 52357270300 | 151300 | 151100 | 151300 | 151000 | 967 |
| 308 | 20240829 | 132400 | 52211047700 | 151100 | 150800 | 151100 | 150700 | 104 |
| 309 | 20240829 | 132300 | 52195362800 | 150800 | 150900 | 150900 | 150700 | 258 |
| 310 | 20240829 | 132200 | 52156450100 | 150900 | 150700 | 151200 | 150700 | 898 |
| 311 | 20240829 | 132100 | 52020869200 | 150600 | 150600 | 150600 | 150500 | 364 |
| 312 | 20240829 | 132000 | 51966052800 | 150600 | 150700 | 150700 | 150500 | 229 |
| 313 | 20240829 | 131900 | 51931569900 | 150700 | 150700 | 150700 | 150600 | 81 |
| 314 | 20240829 | 131800 | 51919366900 | 150700 | 150600 | 150700 | 150400 | 494 |
| 315 | 20240829 | 131700 | 51845014200 | 150600 | 150700 | 150900 | 150600 | 199 |
| 316 | 20240829 | 131600 | 51815018000 | 150700 | 150700 | 150700 | 150600 | 167 |
| 317 | 20240829 | 131500 | 51789856700 | 150700 | 150100 | 150700 | 150100 | 251 |
| 318 | 20240829 | 131400 | 51752142500 | 150100 | 150200 | 150200 | 150100 | 1067 |
| 319 | 20240829 | 131300 | 51591977200 | 150200 | 150500 | 150500 | 150100 | 916 |
| 320 | 20240829 | 131200 | 51454273700 | 150500 | 150500 | 150500 | 150400 | 232 |
| 321 | 20240829 | 131100 | 51419371500 | 150500 | 150300 | 150500 | 150300 | 208 |
| 322 | 20240829 | 131000 | 51388105400 | 150300 | 150100 | 150300 | 150100 | 569 |
| 323 | 20240829 | 130900 | 51302679200 | 150100 | 150200 | 150200 | 150000 | 377 |
| 324 | 20240829 | 130800 | 51246097300 | 150000 | 149900 | 150300 | 149800 | 1368 |
| 325 | 20240829 | 130700 | 51040898600 | 149800 | 149900 | 150000 | 149800 | 1324 |
| 326 | 20240829 | 130600 | 50842515100 | 149900 | 149900 | 150200 | 149800 | 1666 |
| 327 | 20240829 | 130500 | 50592825400 | 149900 | 150600 | 150800 | 149800 | 9154 |
| 328 | 20240829 | 130400 | 49219199900 | 150600 | 150700 | 150900 | 150600 | 370 |
| 329 | 20240829 | 130300 | 49163423500 | 150700 | 150900 | 150900 | 150600 | 1480 |
| 330 | 20240829 | 130200 | 48940299900 | 150900 | 150900 | 151000 | 150800 | 946 |
| 331 | 20240829 | 130100 | 48797501100 | 150900 | 150900 | 150900 | 150800 | 363 |
| 332 | 20240829 | 130000 | 48742729400 | 150900 | 150900 | 151000 | 150800 | 163 |
| 333 | 20240829 | 125900 | 48718138800 | 150900 | 150700 | 150900 | 150600 | 290 |
| 334 | 20240829 | 125800 | 48674421100 | 150700 | 150900 | 150900 | 150700 | 377 |
| 335 | 20240829 | 125700 | 48617579100 | 150900 | 151000 | 151000 | 150800 | 511 |
| 336 | 20240829 | 125600 | 48540488300 | 151000 | 150800 | 151000 | 150800 | 342 |
| 337 | 20240829 | 125500 | 48488862100 | 151000 | 150600 | 151000 | 150600 | 110 |
| 338 | 20240829 | 125400 | 48472278700 | 150700 | 150600 | 150800 | 150600 | 349 |
| 339 | 20240829 | 125300 | 48419709900 | 150600 | 150800 | 151100 | 150500 | 1079 |
| 340 | 20240829 | 125200 | 48256900000 | 150900 | 150500 | 155000 | 150300 | 7365 |
| 341 | 20240829 | 125100 | 47131932300 | 150300 | 151000 | 151000 | 150100 | 8076 |
| 342 | 20240829 | 125000 | 45917797200 | 151000 | 150800 | 151100 | 150700 | 802 |
| 343 | 20240829 | 124900 | 45796836100 | 150800 | 151100 | 151100 | 150800 | 843 |
| 344 | 20240829 | 124800 | 45669676000 | 151000 | 150900 | 151100 | 150900 | 668 |
| 345 | 20240829 | 124700 | 45568854200 | 150900 | 151200 | 151200 | 150900 | 1428 |
| 346 | 20240829 | 124600 | 45353152800 | 151200 | 151400 | 151500 | 151100 | 921 |
| 347 | 20240829 | 124500 | 45213841500 | 151400 | 151800 | 152100 | 151400 | 1429 |
| 348 | 20240829 | 124400 | 44997185800 | 152000 | 151900 | 152100 | 151800 | 333 |
| 349 | 20240829 | 124300 | 44946604500 | 152000 | 151800 | 152000 | 151800 | 153 |
| 350 | 20240829 | 124200 | 44923377100 | 152000 | 152000 | 152100 | 151700 | 443 |
| 351 | 20240829 | 124100 | 44856113500 | 152000 | 151800 | 152000 | 151800 | 420 |
| 352 | 20240829 | 124000 | 44792323200 | 151800 | 151700 | 151800 | 151600 | 534 |
| 353 | 20240829 | 123900 | 44711346800 | 151600 | 151600 | 151800 | 151600 | 426 |
| 354 | 20240829 | 123800 | 44646739800 | 151500 | 151400 | 151500 | 151400 | 247 |
| 355 | 20240829 | 123700 | 44609324300 | 151500 | 151500 | 151500 | 151400 | 564 |
| 356 | 20240829 | 123600 | 44523889700 | 151500 | 151500 | 151500 | 151400 | 178 |
| 357 | 20240829 | 123500 | 44496927200 | 151500 | 151400 | 151500 | 151300 | 1035 |
| 358 | 20240829 | 123400 | 44340208000 | 151400 | 151400 | 151500 | 151300 | 596 |
| 359 | 20240829 | 123300 | 44249985500 | 151500 | 151500 | 151600 | 151300 | 1326 |
| 360 | 20240829 | 123200 | 44049210000 | 151600 | 151500 | 151600 | 151400 | 378 |
| 361 | 20240829 | 123100 | 43991950400 | 151500 | 151600 | 151700 | 151300 | 1092 |
| 362 | 20240829 | 123000 | 43826561800 | 151600 | 151900 | 151900 | 151500 | 699 |
| 363 | 20240829 | 122900 | 43720519300 | 152000 | 151600 | 152000 | 151600 | 226 |
| 364 | 20240829 | 122800 | 43686207800 | 151600 | 151600 | 151600 | 151400 | 643 |
| 365 | 20240829 | 122700 | 43588758500 | 151600 | 151900 | 151900 | 151400 | 971 |
| 366 | 20240829 | 122600 | 43441588700 | 151800 | 151900 | 151900 | 151600 | 914 |
| 367 | 20240829 | 122500 | 43302902300 | 151900 | 151600 | 152000 | 151600 | 290 |
| 368 | 20240829 | 122400 | 43258903400 | 151500 | 152400 | 152500 | 151500 | 2797 |
| 369 | 20240829 | 122300 | 42833816900 | 152400 | 152400 | 152400 | 152300 | 197 |
| 370 | 20240829 | 122200 | 42803798600 | 152400 | 152500 | 152500 | 152300 | 729 |
| 371 | 20240829 | 122100 | 42692701300 | 152400 | 152900 | 152900 | 152400 | 2166 |
| 372 | 20240829 | 122000 | 42362052300 | 153000 | 153100 | 153100 | 152700 | 1138 |
| 373 | 20240829 | 121900 | 42188026200 | 153100 | 153000 | 153100 | 152800 | 223 |
| 374 | 20240829 | 121800 | 42153907400 | 152800 | 152800 | 153200 | 152800 | 130 |
| 375 | 20240829 | 121700 | 42134013600 | 152800 | 153300 | 153300 | 152800 | 182 |
| 376 | 20240829 | 121600 | 42106185900 | 153300 | 153200 | 153500 | 152700 | 1029 |
| 377 | 20240829 | 121500 | 41948643200 | 153200 | 153200 | 153300 | 152700 | 222 |
| 378 | 20240829 | 121400 | 41914631100 | 153100 | 153100 | 153200 | 152500 | 865 |
| 379 | 20240829 | 121300 | 41782552500 | 153100 | 152900 | 153200 | 152800 | 1105 |
| 380 | 20240829 | 121200 | 41613566600 | 153000 | 152900 | 153000 | 152900 | 375 |
| 381 | 20240829 | 121100 | 41556206200 | 152900 | 153400 | 153500 | 152900 | 1651 |
| 382 | 20240829 | 121000 | 41303480300 | 153500 | 153600 | 153600 | 153400 | 158 |
| 383 | 20240829 | 120900 | 41279229000 | 153400 | 153600 | 153700 | 153400 | 507 |
| 384 | 20240829 | 120800 | 41201412700 | 153700 | 153500 | 153700 | 153500 | 154 |
| 385 | 20240829 | 120700 | 41177755200 | 153600 | 153700 | 153800 | 153600 | 210 |
| 386 | 20240829 | 120600 | 41145486100 | 153700 | 153700 | 153900 | 153700 | 256 |
| 387 | 20240829 | 120500 | 41106125600 | 153700 | 153600 | 153800 | 153600 | 141 |
| 388 | 20240829 | 120400 | 41084450200 | 153600 | 153600 | 153800 | 153600 | 111 |
| 389 | 20240829 | 120300 | 41067390900 | 153500 | 153300 | 153600 | 153000 | 748 |
| 390 | 20240829 | 120200 | 40952830200 | 153300 | 153100 | 153300 | 153100 | 517 |
| 391 | 20240829 | 120100 | 40873641800 | 153200 | 153000 | 153400 | 152800 | 535 |
| 392 | 20240829 | 120000 | 40791796500 | 153000 | 153300 | 153700 | 153000 | 1887 |
| 393 | 20240829 | 115900 | 40502746000 | 153200 | 153600 | 153600 | 153200 | 703 |
| 394 | 20240829 | 115800 | 40394920700 | 153600 | 153600 | 153700 | 153400 | 616 |
| 395 | 20240829 | 115700 | 40300352000 | 153600 | 153600 | 153700 | 153500 | 80 |
| 396 | 20240829 | 115600 | 40288062100 | 153600 | 153900 | 153900 | 153600 | 872 |
| 397 | 20240829 | 115500 | 40154029700 | 153800 | 154300 | 154300 | 153800 | 1074 |
| 398 | 20240829 | 115400 | 39988573400 | 154400 | 154600 | 154600 | 154300 | 104 |
| 399 | 20240829 | 115300 | 39972517200 | 154600 | 154900 | 154900 | 154500 | 181 |
| 400 | 20240829 | 115200 | 39944525000 | 155000 | 155000 | 155000 | 154800 | 307 |
| 401 | 20240829 | 115100 | 39896956300 | 155000 | 155200 | 155300 | 154300 | 1059 |
| 402 | 20240829 | 115000 | 39732997500 | 155200 | 154700 | 155400 | 154400 | 6340 |
| 403 | 20240829 | 114900 | 38750387400 | 154700 | 154500 | 154800 | 154500 | 1514 |
| 404 | 20240829 | 114800 | 38516291200 | 154500 | 154500 | 154600 | 154400 | 584 |
| 405 | 20240829 | 114700 | 38426027800 | 154600 | 154500 | 154600 | 154400 | 665 |
| 406 | 20240829 | 114600 | 38323282400 | 154500 | 154600 | 154600 | 154500 | 330 |
| 407 | 20240829 | 114500 | 38272278400 | 154600 | 154400 | 154600 | 154300 | 193 |
| 408 | 20240829 | 114400 | 38242458600 | 154400 | 154400 | 154700 | 154300 | 2258 |
| 409 | 20240829 | 114300 | 37893640900 | 154300 | 154300 | 154400 | 154100 | 451 |
| 410 | 20240829 | 114200 | 37824048600 | 154300 | 154300 | 154400 | 154100 | 389 |
| 411 | 20240829 | 114100 | 37764005800 | 154400 | 153900 | 154400 | 153900 | 947 |
| 412 | 20240829 | 114000 | 37617952800 | 153900 | 154000 | 154200 | 153900 | 259 |
| 413 | 20240829 | 113900 | 37578040100 | 154200 | 153800 | 154300 | 153800 | 1070 |
| 414 | 20240829 | 113800 | 37413078600 | 154000 | 153800 | 154100 | 153700 | 443 |
| 415 | 20240829 | 113700 | 37344891300 | 153900 | 153900 | 154000 | 153900 | 44 |
| 416 | 20240829 | 113600 | 37338118400 | 153900 | 153900 | 154000 | 153800 | 233 |
| 417 | 20240829 | 113500 | 37302279700 | 154000 | 154100 | 154100 | 153800 | 139 |
| 418 | 20240829 | 113400 | 37280876700 | 154100 | 153700 | 154100 | 153700 | 754 |
| 419 | 20240829 | 113300 | 37164878200 | 153700 | 153800 | 153800 | 153700 | 73 |
| 420 | 20240829 | 113200 | 37153656700 | 153800 | 153900 | 153900 | 153600 | 99 |
| 421 | 20240829 | 113100 | 37138433000 | 153700 | 153700 | 153900 | 153600 | 590 |
| 422 | 20240829 | 113000 | 37047774900 | 153800 | 154300 | 154400 | 153700 | 1022 |
| 423 | 20240829 | 112900 | 36890327300 | 154300 | 154200 | 154400 | 154100 | 760 |
| 424 | 20240829 | 112800 | 36773092200 | 154200 | 154000 | 154200 | 154000 | 231 |
| 425 | 20240829 | 112700 | 36737490400 | 154100 | 154000 | 154300 | 154000 | 251 |
| 426 | 20240829 | 112600 | 36698809000 | 154200 | 153900 | 154300 | 153900 | 889 |
| 427 | 20240829 | 112500 | 36561740700 | 153900 | 153800 | 154000 | 153600 | 1031 |
| 428 | 20240829 | 112400 | 36403159300 | 153900 | 153700 | 153900 | 153700 | 454 |
| 429 | 20240829 | 112300 | 36333336700 | 153700 | 153900 | 153900 | 153600 | 932 |
| 430 | 20240829 | 112200 | 36190053400 | 154000 | 154100 | 154200 | 153900 | 661 |
| 431 | 20240829 | 112100 | 36088201800 | 153700 | 154000 | 154200 | 153700 | 1417 |
| 432 | 20240829 | 112000 | 35870086100 | 154000 | 154100 | 154200 | 153900 | 363 |
| 433 | 20240829 | 111900 | 35814181000 | 154100 | 154200 | 154200 | 153900 | 61 |
| 434 | 20240829 | 111800 | 35804784900 | 154200 | 154300 | 154400 | 153800 | 1022 |
| 435 | 20240829 | 111700 | 35647173600 | 154200 | 154100 | 154200 | 153800 | 935 |
| 436 | 20240829 | 111600 | 35503222300 | 154100 | 153800 | 154200 | 153800 | 475 |
| 437 | 20240829 | 111500 | 35430064800 | 153700 | 153800 | 153900 | 153700 | 146 |
| 438 | 20240829 | 111400 | 35407609100 | 153900 | 154000 | 154000 | 153700 | 349 |
| 439 | 20240829 | 111300 | 35353918000 | 154000 | 154000 | 154400 | 153900 | 802 |
| 440 | 20240829 | 111200 | 35230212500 | 154000 | 154100 | 154300 | 154000 | 775 |
| 441 | 20240829 | 111100 | 35110691900 | 154100 | 154400 | 154500 | 154100 | 688 |
| 442 | 20240829 | 111000 | 35004511900 | 154400 | 154000 | 154400 | 153600 | 2115 |
| 443 | 20240829 | 110900 | 34678561500 | 154000 | 153400 | 154200 | 153300 | 1081 |
| 444 | 20240829 | 110800 | 34512347200 | 153400 | 153400 | 153600 | 153300 | 331 |
| 445 | 20240829 | 110700 | 34461565100 | 153400 | 153500 | 153600 | 153200 | 204 |
| 446 | 20240829 | 110600 | 34430273300 | 153500 | 153800 | 154200 | 153500 | 1133 |
| 447 | 20240829 | 110500 | 34255914400 | 153900 | 153900 | 154000 | 153700 | 307 |
| 448 | 20240829 | 110400 | 34208662900 | 153800 | 153900 | 154000 | 153600 | 679 |
| 449 | 20240829 | 110300 | 34104185400 | 153900 | 154000 | 154100 | 153700 | 287 |
| 450 | 20240829 | 110200 | 34060023700 | 153900 | 154200 | 154400 | 153900 | 1009 |
| 451 | 20240829 | 110100 | 33904402400 | 154200 | 153800 | 154300 | 153800 | 779 |
| 452 | 20240829 | 110000 | 33784374300 | 153800 | 153900 | 153900 | 153600 | 742 |
| 453 | 20240829 | 105900 | 33670244900 | 153900 | 153100 | 153900 | 153100 | 1377 |
| 454 | 20240829 | 105800 | 33458571100 | 153200 | 152800 | 153200 | 152700 | 448 |
| 455 | 20240829 | 105700 | 33390091900 | 152800 | 152900 | 153200 | 152800 | 306 |
| 456 | 20240829 | 105600 | 33343278200 | 153000 | 153000 | 153100 | 152900 | 308 |
| 457 | 20240829 | 105500 | 33296151000 | 153100 | 152600 | 153200 | 152600 | 1928 |
| 458 | 20240829 | 105400 | 33001705200 | 152500 | 152600 | 153000 | 152400 | 472 |
| 459 | 20240829 | 105300 | 32929641900 | 152400 | 152600 | 152700 | 152400 | 894 |
| 460 | 20240829 | 105200 | 32793300800 | 152700 | 153100 | 153200 | 152700 | 1184 |
| 461 | 20240829 | 105100 | 32612231400 | 153100 | 153200 | 153400 | 153000 | 1047 |
| 462 | 20240829 | 105000 | 32451841100 | 153300 | 153400 | 153400 | 153200 | 527 |
| 463 | 20240829 | 104900 | 32371022700 | 153400 | 153100 | 153400 | 153000 | 1280 |
| 464 | 20240829 | 104800 | 32175128100 | 153100 | 153400 | 153400 | 153100 | 2253 |
| 465 | 20240829 | 104700 | 31830080600 | 153400 | 153300 | 153400 | 153200 | 444 |
| 466 | 20240829 | 104600 | 31762004900 | 153300 | 153000 | 153300 | 153000 | 365 |
| 467 | 20240829 | 104500 | 31706114100 | 153000 | 153500 | 153500 | 153000 | 1444 |
| 468 | 20240829 | 104400 | 31484829000 | 153500 | 153800 | 153800 | 153200 | 2625 |
| 469 | 20240829 | 104300 | 31082168800 | 154000 | 154200 | 154300 | 153700 | 921 |
| 470 | 20240829 | 104200 | 30940254200 | 154200 | 154700 | 154700 | 154100 | 1391 |
| 471 | 20240829 | 104100 | 30725376700 | 154800 | 155000 | 155100 | 154600 | 1424 |
| 472 | 20240829 | 104000 | 30504893000 | 154900 | 155100 | 155300 | 154900 | 5043 |
| 473 | 20240829 | 103900 | 29722595700 | 155100 | 154500 | 155100 | 154300 | 8462 |
| 474 | 20240829 | 103800 | 28412592900 | 154500 | 154300 | 154500 | 154000 | 3425 |
| 475 | 20240829 | 103700 | 27883954600 | 154200 | 154300 | 154400 | 154200 | 1105 |
| 476 | 20240829 | 103600 | 27713460200 | 154200 | 154000 | 154400 | 154000 | 4562 |
| 477 | 20240829 | 103500 | 27009956500 | 153900 | 153800 | 153900 | 153600 | 1800 |
| 478 | 20240829 | 103400 | 26733139700 | 153900 | 153600 | 153900 | 153500 | 2315 |
| 479 | 20240829 | 103300 | 26377440400 | 153600 | 153100 | 153700 | 153100 | 1355 |
| 480 | 20240829 | 103200 | 26169407300 | 153100 | 152900 | 153500 | 152600 | 1911 |
| 481 | 20240829 | 103100 | 25876685400 | 152900 | 152900 | 153600 | 151800 | 5329 |
| 482 | 20240829 | 103000 | 25061568600 | 152900 | 152600 | 153000 | 152600 | 416 |
| 483 | 20240829 | 102900 | 24997994400 | 152700 | 152700 | 152900 | 152600 | 459 |
| 484 | 20240829 | 102800 | 24927879200 | 152600 | 152600 | 152700 | 152500 | 278 |
| 485 | 20240829 | 102700 | 24885447500 | 152700 | 152600 | 152700 | 152300 | 818 |
| 486 | 20240829 | 102600 | 24760642600 | 152600 | 152500 | 152700 | 152500 | 302 |
| 487 | 20240829 | 102500 | 24714562400 | 152400 | 152400 | 152500 | 152200 | 157 |
| 488 | 20240829 | 102400 | 24690645000 | 152200 | 152300 | 152500 | 152200 | 130 |
| 489 | 20240829 | 102300 | 24670844600 | 152300 | 152300 | 152700 | 152100 | 1046 |
| 490 | 20240829 | 102200 | 24511393300 | 152200 | 152400 | 152400 | 152100 | 91 |
| 491 | 20240829 | 102100 | 24497527000 | 152100 | 152500 | 152500 | 152100 | 490 |
| 492 | 20240829 | 102000 | 24422881600 | 152500 | 152200 | 152500 | 152200 | 115 |
| 493 | 20240829 | 101900 | 24405364300 | 152200 | 152000 | 152500 | 151700 | 1259 |
| 494 | 20240829 | 101800 | 24213879900 | 152100 | 152100 | 152200 | 152000 | 218 |
| 495 | 20240829 | 101700 | 24180715600 | 152200 | 152200 | 152600 | 152100 | 981 |
| 496 | 20240829 | 101600 | 24031204800 | 152200 | 152200 | 152200 | 152100 | 453 |
| 497 | 20240829 | 101500 | 23962290800 | 152200 | 152200 | 152400 | 152000 | 700 |
| 498 | 20240829 | 101400 | 23855787400 | 152200 | 152400 | 152600 | 152200 | 349 |
| 499 | 20240829 | 101300 | 23802611500 | 152400 | 152000 | 152400 | 151500 | 1098 |
| 500 | 20240829 | 101200 | 23635657300 | 152000 | 152600 | 152600 | 152000 | 464 |
| 501 | 20240829 | 101100 | 23565041200 | 152700 | 153000 | 153000 | 152500 | 416 |
| 502 | 20240829 | 101000 | 23501505700 | 153000 | 153300 | 153300 | 152800 | 990 |
| 503 | 20240829 | 100900 | 23349995700 | 153300 | 153200 | 153400 | 153200 | 1853 |
| 504 | 20240829 | 100800 | 23065913000 | 153200 | 153200 | 153300 | 153100 | 713 |
| 505 | 20240829 | 100700 | 22956691300 | 153200 | 152800 | 153300 | 152700 | 1908 |
| 506 | 20240829 | 100600 | 22664677000 | 152700 | 152600 | 152700 | 152300 | 1160 |
| 507 | 20240829 | 100500 | 22487779900 | 152600 | 152200 | 152700 | 152200 | 710 |
| 508 | 20240829 | 100400 | 22379484500 | 152200 | 152300 | 152300 | 152100 | 291 |
| 509 | 20240829 | 100300 | 22335185900 | 152400 | 152300 | 152500 | 151700 | 559 |
| 510 | 20240829 | 100200 | 22250135500 | 152300 | 152900 | 152900 | 152300 | 1441 |
| 511 | 20240829 | 100100 | 22030044000 | 152900 | 152600 | 153000 | 152600 | 1343 |
| 512 | 20240829 | 100000 | 21824789100 | 152400 | 152800 | 152800 | 152400 | 976 |
| 513 | 20240829 | 095900 | 21675868900 | 152700 | 152900 | 152900 | 152600 | 2262 |
| 514 | 20240829 | 095800 | 21330353000 | 152800 | 152000 | 153000 | 151800 | 4042 |
| 515 | 20240829 | 095700 | 20713530100 | 151900 | 151600 | 152000 | 151500 | 1609 |
| 516 | 20240829 | 095600 | 20469181700 | 151500 | 151400 | 151600 | 151400 | 334 |
| 517 | 20240829 | 095500 | 20418573400 | 151400 | 150500 | 151600 | 150500 | 1274 |
| 518 | 20240829 | 095400 | 20226028200 | 150500 | 150400 | 150800 | 150400 | 760 |
| 519 | 20240829 | 095300 | 20111621000 | 150400 | 150400 | 150500 | 150400 | 218 |
| 520 | 20240829 | 095200 | 20078826000 | 150400 | 150500 | 150500 | 150400 | 628 |
| 521 | 20240829 | 095100 | 19984341100 | 150500 | 150500 | 150500 | 150400 | 214 |
| 522 | 20240829 | 095000 | 19952150800 | 150500 | 150500 | 150500 | 150300 | 1051 |
| 523 | 20240829 | 094900 | 19794079200 | 150500 | 150600 | 150600 | 150300 | 704 |
| 524 | 20240829 | 094800 | 19688172200 | 150600 | 150600 | 150800 | 150500 | 305 |
| 525 | 20240829 | 094700 | 19642231900 | 150600 | 150700 | 150800 | 150500 | 245 |
| 526 | 20240829 | 094600 | 19605335000 | 150700 | 150600 | 150800 | 150500 | 259 |
| 527 | 20240829 | 094500 | 19566307400 | 150600 | 150800 | 150800 | 150500 | 353 |
| 528 | 20240829 | 094400 | 19513165700 | 150800 | 150300 | 150800 | 150300 | 260 |
| 529 | 20240829 | 094300 | 19474028200 | 150400 | 150700 | 150700 | 150300 | 1123 |
| 530 | 20240829 | 094200 | 19304951000 | 150700 | 151000 | 151000 | 150600 | 2195 |
| 531 | 20240829 | 094100 | 18973949500 | 151100 | 151100 | 151200 | 151000 | 349 |
| 532 | 20240829 | 094000 | 18921223500 | 151100 | 151600 | 151600 | 151100 | 1064 |
| 533 | 20240829 | 093900 | 18760140400 | 151600 | 152000 | 152100 | 151400 | 2250 |
| 534 | 20240829 | 093800 | 18418813500 | 152100 | 151900 | 152100 | 151900 | 508 |
| 535 | 20240829 | 093700 | 18341597300 | 152000 | 151900 | 152000 | 151900 | 348 |
| 536 | 20240829 | 093600 | 18288717400 | 151900 | 152100 | 152300 | 151800 | 1529 |
| 537 | 20240829 | 093500 | 18056330800 | 152000 | 151800 | 152100 | 151800 | 2104 |
| 538 | 20240829 | 093400 | 17736569900 | 151900 | 151600 | 151900 | 151500 | 1088 |
| 539 | 20240829 | 093300 | 17571564900 | 151600 | 151100 | 151600 | 151000 | 1893 |
| 540 | 20240829 | 093200 | 17285261000 | 151000 | 150700 | 151100 | 150600 | 1476 |
| 541 | 20240829 | 093100 | 17062556000 | 150700 | 150900 | 150900 | 150700 | 549 |
| 542 | 20240829 | 093000 | 16979794500 | 150900 | 150800 | 151000 | 150600 | 1599 |
| 543 | 20240829 | 092900 | 16738693500 | 150800 | 150900 | 150900 | 150700 | 411 |
| 544 | 20240829 | 092800 | 16676714600 | 150800 | 150900 | 151000 | 150700 | 855 |
| 545 | 20240829 | 092700 | 16547749800 | 150900 | 150700 | 150900 | 150600 | 1236 |
| 546 | 20240829 | 092600 | 16361357600 | 150500 | 150500 | 150700 | 150300 | 939 |
| 547 | 20240829 | 092500 | 16219958500 | 150500 | 150600 | 150700 | 150400 | 1347 |
| 548 | 20240829 | 092400 | 16017166000 | 150600 | 150500 | 150600 | 150200 | 1831 |
| 549 | 20240829 | 092300 | 15741742000 | 150500 | 150400 | 150500 | 149800 | 5308 |
| 550 | 20240829 | 092200 | 14945416800 | 150300 | 150600 | 150700 | 150200 | 778 |
| 551 | 20240829 | 092100 | 14828330800 | 150600 | 150700 | 150900 | 150400 | 1487 |
| 552 | 20240829 | 092000 | 14604263100 | 150700 | 150600 | 150800 | 150100 | 2158 |
| 553 | 20240829 | 091900 | 14279682600 | 150700 | 150800 | 150800 | 150200 | 1387 |
| 554 | 20240829 | 091800 | 14070874200 | 150800 | 150700 | 151200 | 150500 | 1311 |
| 555 | 20240829 | 091700 | 13873179600 | 150700 | 150800 | 150900 | 150700 | 968 |
| 556 | 20240829 | 091600 | 13727276000 | 150700 | 150000 | 150900 | 149900 | 3537 |
| 557 | 20240829 | 091500 | 13196043200 | 150200 | 150600 | 150900 | 150100 | 3749 |
| 558 | 20240829 | 091400 | 12632516100 | 150500 | 151300 | 151300 | 150200 | 5023 |
| 559 | 20240829 | 091300 | 11876505700 | 151300 | 151300 | 151800 | 150900 | 2438 |
| 560 | 20240829 | 091200 | 11507687500 | 151300 | 151400 | 151700 | 151200 | 1393 |
| 561 | 20240829 | 091100 | 11296853400 | 151400 | 150200 | 151600 | 150200 | 2600 |
| 562 | 20240829 | 091000 | 10904945200 | 150600 | 152000 | 152100 | 150000 | 8590 |
| 563 | 20240829 | 090900 | 9606407100 | 152000 | 152100 | 152500 | 151800 | 1546 |
| 564 | 20240829 | 090800 | 9371424000 | 152100 | 152200 | 152400 | 151500 | 3587 |
| 565 | 20240829 | 090700 | 8826495500 | 152100 | 152900 | 154600 | 152100 | 11458 |
| 566 | 20240829 | 090600 | 7069212800 | 152900 | 153000 | 153400 | 152700 | 3134 |
| 567 | 20240829 | 090500 | 6589685400 | 153000 | 153100 | 153600 | 152300 | 3817 |
| 568 | 20240829 | 090400 | 6006478200 | 153000 | 153000 | 153600 | 152700 | 3728 |
| 569 | 20240829 | 090300 | 5436028700 | 153000 | 152600 | 154500 | 152100 | 7212 |
| 570 | 20240829 | 090200 | 4333380800 | 152500 | 154500 | 154800 | 152100 | 8869 |
| 571 | 20240829 | 090100 | 2972570000 | 154900 | 153900 | 154900 | 153800 | 11619 |
| 572 | 20240829 | 090000 | 1179188500 | 154200 | 151600 | 154200 | 151600 | 7554 |