34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 192100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 7093 |
| 3 | 20240829 | 192000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20240829 | 191900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20240829 | 191800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20240829 | 191700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20240829 | 191600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20240829 | 191500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20240829 | 191400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20240829 | 191300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20240829 | 191200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20240829 | 191100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20240829 | 191000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20240829 | 190900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20240829 | 190800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20240829 | 190700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20240829 | 190600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20240829 | 190500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20240829 | 190400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20240829 | 190300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20240829 | 190200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20240829 | 190100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20240829 | 190000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20240829 | 185900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20240829 | 185800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20240829 | 185700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20240829 | 185600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20240829 | 185500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20240829 | 185400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20240829 | 185300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20240829 | 185200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20240829 | 185100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 7093 |
| 33 | 20240829 | 185000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20240829 | 184900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20240829 | 184800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20240829 | 184700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20240829 | 184600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20240829 | 184500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20240829 | 184400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20240829 | 184300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20240829 | 184200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20240829 | 184100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20240829 | 184000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20240829 | 183900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20240829 | 183800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20240829 | 183700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20240829 | 183600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20240829 | 183500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20240829 | 183400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20240829 | 183300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20240829 | 183200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20240829 | 183100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20240829 | 183000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20240829 | 182900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20240829 | 182800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20240829 | 182700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20240829 | 182600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20240829 | 182500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20240829 | 182400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20240829 | 182300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20240829 | 182200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20240829 | 182100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 7093 |
| 63 | 20240829 | 182000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20240829 | 181900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20240829 | 181800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20240829 | 181700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20240829 | 181600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20240829 | 181500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20240829 | 181400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20240829 | 181300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20240829 | 181200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20240829 | 181100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20240829 | 181000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20240829 | 180900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20240829 | 180800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20240829 | 180700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20240829 | 180600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20240829 | 180500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20240829 | 180400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20240829 | 180300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20240829 | 180200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20240829 | 180100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20240829 | 180000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20240829 | 175900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20240829 | 175800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20240829 | 175700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20240829 | 175600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20240829 | 175500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20240829 | 175400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20240829 | 175300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20240829 | 175200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20240829 | 175100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 7093 |
| 93 | 20240829 | 175000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20240829 | 174900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20240829 | 174800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20240829 | 174700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20240829 | 174600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20240829 | 174500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20240829 | 174400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20240829 | 174300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20240829 | 174200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20240829 | 174100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20240829 | 174000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20240829 | 173900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20240829 | 173800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20240829 | 173700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20240829 | 173600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20240829 | 173500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20240829 | 173400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20240829 | 173300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20240829 | 173200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20240829 | 173100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20240829 | 173000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20240829 | 172900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20240829 | 172800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20240829 | 172700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20240829 | 172600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20240829 | 172500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20240829 | 172400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20240829 | 172300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20240829 | 172200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20240829 | 172100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 7093 |
| 123 | 20240829 | 172000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20240829 | 171900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20240829 | 171800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20240829 | 171700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20240829 | 171600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20240829 | 171500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20240829 | 171400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20240829 | 171300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20240829 | 171200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20240829 | 171100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20240829 | 171000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20240829 | 170900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20240829 | 170800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20240829 | 170700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20240829 | 170600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20240829 | 170500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20240829 | 170400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20240829 | 170300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20240829 | 170200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20240829 | 170100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20240829 | 170000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20240829 | 165900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20240829 | 165800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20240829 | 165700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20240829 | 165600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20240829 | 165500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20240829 | 165400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20240829 | 165300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20240829 | 165200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20240829 | 165100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 7093 |
| 153 | 20240829 | 165000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20240829 | 164900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20240829 | 164800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20240829 | 164700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20240829 | 164600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20240829 | 164500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20240829 | 164400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20240829 | 164300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20240829 | 164200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20240829 | 164100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20240829 | 164000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20240829 | 163900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20240829 | 163800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20240829 | 163700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20240829 | 163600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20240829 | 163500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20240829 | 163400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20240829 | 163300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20240829 | 163200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20240829 | 163100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20240829 | 163000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20240829 | 162900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20240829 | 162800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20240829 | 162700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20240829 | 162600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20240829 | 162500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20240829 | 162400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20240829 | 162300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20240829 | 162200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20240829 | 162100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 7093 |
| 183 | 20240829 | 162000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20240829 | 161900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20240829 | 161800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20240829 | 161700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20240829 | 161600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20240829 | 161500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20240829 | 161400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20240829 | 161300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20240829 | 161200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20240829 | 161100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20240829 | 161000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20240829 | 160900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20240829 | 160800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20240829 | 160700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20240829 | 160600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20240829 | 160500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20240829 | 160400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20240829 | 160300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20240829 | 160200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20240829 | 160100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20240829 | 160000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20240829 | 155900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20240829 | 155800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20240829 | 155700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20240829 | 155600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20240829 | 155500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20240829 | 155400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20240829 | 155300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20240829 | 155200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20240829 | 155100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 7093 |
| 213 | 20240829 | 155000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20240829 | 154900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20240829 | 154800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20240829 | 154700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20240829 | 154600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20240829 | 154500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20240829 | 154400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20240829 | 154300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20240829 | 154200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20240829 | 154100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20240829 | 154000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20240829 | 153900 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20240829 | 153800 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20240829 | 153700 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20240829 | 153600 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20240829 | 153500 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20240829 | 153400 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20240829 | 153300 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20240829 | 153200 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20240829 | 153100 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20240829 | 153000 | 14240799200 | 23700 | 23700 | 23700 | 23700 | 7093 |
| 234 | 20240829 | 152900 | 14072695100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240829 | 152800 | 14072695100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240829 | 152700 | 14072695100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240829 | 152600 | 14072695100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20240829 | 152500 | 14072695100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20240829 | 152400 | 14072695100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20240829 | 152300 | 14072695100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20240829 | 152200 | 14072695100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20240829 | 152100 | 14072695100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 243 | 20240829 | 152000 | 14072695100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20240829 | 151900 | 14072695100 | 23800 | 23800 | 23850 | 23800 | 286 |
| 245 | 20240829 | 151800 | 14065884800 | 23850 | 23850 | 23850 | 23850 | 341 |
| 246 | 20240829 | 151700 | 14057751950 | 23850 | 23800 | 23850 | 23800 | 1645 |
| 247 | 20240829 | 151600 | 14018558550 | 23850 | 23800 | 23850 | 23800 | 779 |
| 248 | 20240829 | 151500 | 13999996200 | 23800 | 23800 | 23850 | 23750 | 1068 |
| 249 | 20240829 | 151400 | 13974628350 | 23800 | 23800 | 23850 | 23750 | 1229 |
| 250 | 20240829 | 151300 | 13945389500 | 23800 | 23850 | 23850 | 23800 | 1675 |
| 251 | 20240829 | 151200 | 13905517750 | 23800 | 23850 | 23900 | 23800 | 806 |
| 252 | 20240829 | 151100 | 13886309300 | 23750 | 23850 | 23850 | 23750 | 1094 |
| 253 | 20240829 | 151000 | 13860267400 | 23850 | 23850 | 23850 | 23800 | 672 |
| 254 | 20240829 | 150900 | 13844254950 | 23800 | 23850 | 23850 | 23800 | 902 |
| 255 | 20240829 | 150800 | 13822764850 | 23850 | 23800 | 23900 | 23800 | 1243 |
| 256 | 20240829 | 150700 | 13793137550 | 23800 | 23800 | 23900 | 23800 | 854 |
| 257 | 20240829 | 150600 | 13772790600 | 23850 | 23900 | 23950 | 23800 | 1029 |
| 258 | 20240829 | 150500 | 13748249500 | 23850 | 23900 | 23900 | 23850 | 948 |
| 259 | 20240829 | 150400 | 13725614550 | 23900 | 23950 | 23950 | 23850 | 896 |
| 260 | 20240829 | 150300 | 13704188400 | 23900 | 23900 | 23950 | 23850 | 1109 |
| 261 | 20240829 | 150200 | 13677683100 | 23850 | 23900 | 23950 | 23850 | 781 |
| 262 | 20240829 | 150100 | 13659031450 | 23900 | 23950 | 23950 | 23900 | 1145 |
| 263 | 20240829 | 150000 | 13631638050 | 23900 | 23900 | 23950 | 23900 | 788 |
| 264 | 20240829 | 145900 | 13612791900 | 23950 | 23950 | 23950 | 23900 | 1691 |
| 265 | 20240829 | 145800 | 13572337450 | 23950 | 23900 | 23950 | 23900 | 952 |
| 266 | 20240829 | 145700 | 13549565900 | 23900 | 23850 | 23900 | 23850 | 852 |
| 267 | 20240829 | 145600 | 13529233050 | 23900 | 23950 | 23950 | 23850 | 1102 |
| 268 | 20240829 | 145500 | 13502874100 | 23900 | 23900 | 23950 | 23900 | 556 |
| 269 | 20240829 | 145400 | 13489582100 | 23900 | 23900 | 23950 | 23800 | 874 |
| 270 | 20240829 | 145300 | 13468721150 | 23900 | 23900 | 23950 | 23850 | 855 |
| 271 | 20240829 | 145200 | 13448291350 | 23900 | 23850 | 23900 | 23850 | 698 |
| 272 | 20240829 | 145100 | 13431614900 | 23850 | 23900 | 23900 | 23850 | 736 |
| 273 | 20240829 | 145000 | 13414049450 | 23850 | 23850 | 23950 | 23850 | 924 |
| 274 | 20240829 | 144900 | 13391990200 | 23850 | 23850 | 23900 | 23800 | 1287 |
| 275 | 20240829 | 144800 | 13361314100 | 23900 | 23900 | 24000 | 23850 | 670 |
| 276 | 20240829 | 144700 | 13345288500 | 23950 | 24050 | 24050 | 23800 | 1528 |
| 277 | 20240829 | 144600 | 13308718050 | 24050 | 24000 | 24100 | 23950 | 3831 |
| 278 | 20240829 | 144500 | 13216666800 | 24000 | 23900 | 24000 | 23850 | 2781 |
| 279 | 20240829 | 144400 | 13150133500 | 23850 | 23900 | 23900 | 23850 | 1889 |
| 280 | 20240829 | 144300 | 13105038700 | 23850 | 23800 | 23900 | 23800 | 1675 |
| 281 | 20240829 | 144200 | 13065092350 | 23800 | 23800 | 23850 | 23750 | 780 |
| 282 | 20240829 | 144100 | 13046524800 | 23800 | 23800 | 23850 | 23750 | 1576 |
| 283 | 20240829 | 144000 | 13008987500 | 23850 | 23800 | 23850 | 23750 | 1105 |
| 284 | 20240829 | 143900 | 12982668550 | 23750 | 23750 | 23800 | 23750 | 676 |
| 285 | 20240829 | 143800 | 12966608700 | 23750 | 23800 | 23800 | 23750 | 746 |
| 286 | 20240829 | 143700 | 12948865450 | 23800 | 23850 | 23850 | 23750 | 676 |
| 287 | 20240829 | 143600 | 12932803050 | 23800 | 23800 | 23850 | 23750 | 963 |
| 288 | 20240829 | 143500 | 12909897600 | 23800 | 23800 | 23800 | 23800 | 1002 |
| 289 | 20240829 | 143400 | 12886050000 | 23800 | 23800 | 23800 | 23750 | 492 |
| 290 | 20240829 | 143300 | 12874352950 | 23750 | 23800 | 23850 | 23750 | 950 |
| 291 | 20240829 | 143200 | 12851745850 | 23800 | 23800 | 23850 | 23800 | 4329 |
| 292 | 20240829 | 143100 | 12748704600 | 23800 | 23750 | 23850 | 23750 | 952 |
| 293 | 20240829 | 143000 | 12726026700 | 23750 | 23700 | 23800 | 23700 | 693 |
| 294 | 20240829 | 142900 | 12709572850 | 23700 | 23850 | 23850 | 23700 | 897 |
| 295 | 20240829 | 142800 | 12688270650 | 23800 | 23850 | 23850 | 23800 | 737 |
| 296 | 20240829 | 142700 | 12670704700 | 23800 | 23750 | 23850 | 23750 | 950 |
| 297 | 20240829 | 142600 | 12648100200 | 23750 | 23700 | 23800 | 23700 | 1529 |
| 298 | 20240829 | 142500 | 12611811500 | 23700 | 23650 | 23700 | 23600 | 750 |
| 299 | 20240829 | 142400 | 12594074750 | 23600 | 23600 | 23750 | 23600 | 651 |
| 300 | 20240829 | 142300 | 12578699450 | 23600 | 23650 | 23650 | 23550 | 1061 |
| 301 | 20240829 | 142200 | 12553656550 | 23650 | 23650 | 23650 | 23600 | 1338 |
| 302 | 20240829 | 142100 | 12522033750 | 23700 | 23650 | 23700 | 23650 | 656 |
| 303 | 20240829 | 142000 | 12506509750 | 23650 | 23700 | 23700 | 23650 | 964 |
| 304 | 20240829 | 141900 | 12483691100 | 23700 | 23750 | 23750 | 23700 | 1059 |
| 305 | 20240829 | 141800 | 12458590900 | 23750 | 23750 | 23800 | 23700 | 562 |
| 306 | 20240829 | 141700 | 12445244350 | 23800 | 23750 | 23800 | 23750 | 1084 |
| 307 | 20240829 | 141600 | 12419473400 | 23750 | 23800 | 23800 | 23750 | 733 |
| 308 | 20240829 | 141500 | 12402054650 | 23800 | 23800 | 23900 | 23800 | 1225 |
| 309 | 20240829 | 141400 | 12372898000 | 23800 | 23850 | 23850 | 23800 | 632 |
| 310 | 20240829 | 141300 | 12357840700 | 23800 | 23850 | 23900 | 23800 | 1542 |
| 311 | 20240829 | 141200 | 12321082150 | 23850 | 23750 | 23850 | 23750 | 2345 |
| 312 | 20240829 | 141100 | 12265255600 | 23800 | 23700 | 23800 | 23700 | 989 |
| 313 | 20240829 | 141000 | 12241782350 | 23750 | 23750 | 23750 | 23700 | 610 |
| 314 | 20240829 | 140900 | 12227320300 | 23750 | 23750 | 23800 | 23750 | 669 |
| 315 | 20240829 | 140800 | 12211431100 | 23800 | 23800 | 23800 | 23750 | 1463 |
| 316 | 20240829 | 140700 | 12176619650 | 23850 | 23800 | 23850 | 23800 | 126 |
| 317 | 20240829 | 140600 | 12173617150 | 23850 | 23800 | 23850 | 23800 | 291 |
| 318 | 20240829 | 140500 | 12166686350 | 23800 | 23850 | 23900 | 23800 | 400 |
| 319 | 20240829 | 140400 | 12157148400 | 23900 | 23850 | 23900 | 23850 | 493 |
| 320 | 20240829 | 140300 | 12145387650 | 23850 | 23800 | 23900 | 23800 | 517 |
| 321 | 20240829 | 140200 | 12133062950 | 23800 | 23900 | 23900 | 23800 | 1509 |
| 322 | 20240829 | 140100 | 12097058600 | 23900 | 23900 | 23950 | 23900 | 588 |
| 323 | 20240829 | 140000 | 12083004300 | 23950 | 23850 | 23950 | 23850 | 294 |
| 324 | 20240829 | 135900 | 12075977500 | 23850 | 23950 | 23950 | 23850 | 1606 |
| 325 | 20240829 | 135800 | 12037582600 | 23900 | 23850 | 23950 | 23850 | 1155 |
| 326 | 20240829 | 135700 | 12010004300 | 23850 | 23850 | 24000 | 23850 | 4641 |
| 327 | 20240829 | 135600 | 11898838050 | 23850 | 23900 | 23950 | 23800 | 1175 |
| 328 | 20240829 | 135500 | 11870798550 | 23900 | 23750 | 23950 | 23700 | 10864 |
| 329 | 20240829 | 135400 | 11611813950 | 23750 | 23800 | 23850 | 23700 | 1782 |
| 330 | 20240829 | 135300 | 11569440750 | 23800 | 23650 | 23800 | 23650 | 5003 |
| 331 | 20240829 | 135200 | 11450613000 | 23650 | 23550 | 23700 | 23550 | 2430 |
| 332 | 20240829 | 135100 | 11393206700 | 23550 | 23450 | 23550 | 23450 | 713 |
| 333 | 20240829 | 135000 | 11376432300 | 23450 | 23400 | 23500 | 23400 | 514 |
| 334 | 20240829 | 134900 | 11364378550 | 23400 | 23450 | 23500 | 23400 | 545 |
| 335 | 20240829 | 134800 | 11351619200 | 23450 | 23500 | 23500 | 23400 | 218 |
| 336 | 20240829 | 134700 | 11346507050 | 23500 | 23500 | 23500 | 23400 | 426 |
| 337 | 20240829 | 134600 | 11336521900 | 23450 | 23450 | 23500 | 23450 | 176 |
| 338 | 20240829 | 134500 | 11332391700 | 23450 | 23450 | 23500 | 23400 | 220 |
| 339 | 20240829 | 134400 | 11327233200 | 23450 | 23450 | 23450 | 23400 | 659 |
| 340 | 20240829 | 134300 | 11311797150 | 23450 | 23550 | 23550 | 23450 | 300 |
| 341 | 20240829 | 134200 | 11304752350 | 23550 | 23450 | 23550 | 23450 | 104 |
| 342 | 20240829 | 134100 | 11302311400 | 23400 | 23450 | 23500 | 23400 | 897 |
| 343 | 20240829 | 134000 | 11281297100 | 23450 | 23500 | 23550 | 23450 | 4336 |
| 344 | 20240829 | 133900 | 11179519950 | 23550 | 23500 | 23550 | 23500 | 44 |
| 345 | 20240829 | 133800 | 11178484700 | 23550 | 23550 | 23550 | 23500 | 620 |
| 346 | 20240829 | 133700 | 11163911900 | 23550 | 23550 | 23550 | 23500 | 164 |
| 347 | 20240829 | 133600 | 11160054200 | 23500 | 23550 | 23550 | 23500 | 287 |
| 348 | 20240829 | 133500 | 11153296550 | 23550 | 23550 | 23550 | 23500 | 752 |
| 349 | 20240829 | 133400 | 11135616450 | 23550 | 23550 | 23550 | 23550 | 56 |
| 350 | 20240829 | 133300 | 11134297650 | 23500 | 23550 | 23550 | 23500 | 351 |
| 351 | 20240829 | 133200 | 11126045800 | 23550 | 23600 | 23600 | 23550 | 1647 |
| 352 | 20240829 | 133100 | 11087257700 | 23600 | 23600 | 23650 | 23600 | 127 |
| 353 | 20240829 | 133000 | 11084260450 | 23600 | 23600 | 23650 | 23550 | 248 |
| 354 | 20240829 | 132900 | 11078410100 | 23600 | 23550 | 23650 | 23550 | 673 |
| 355 | 20240829 | 132800 | 11062543450 | 23600 | 23500 | 23600 | 23500 | 2028 |
| 356 | 20240829 | 132700 | 11014699400 | 23550 | 23550 | 23600 | 23500 | 734 |
| 357 | 20240829 | 132600 | 10997413800 | 23550 | 23550 | 23600 | 23500 | 466 |
| 358 | 20240829 | 132500 | 10986453350 | 23600 | 23550 | 23600 | 23500 | 730 |
| 359 | 20240829 | 132400 | 10969264600 | 23550 | 23500 | 23550 | 23500 | 402 |
| 360 | 20240829 | 132300 | 10959803300 | 23500 | 23550 | 23600 | 23500 | 582 |
| 361 | 20240829 | 132200 | 10946096800 | 23550 | 23550 | 23600 | 23550 | 521 |
| 362 | 20240829 | 132100 | 10933821350 | 23550 | 23550 | 23550 | 23500 | 230 |
| 363 | 20240829 | 132000 | 10928408600 | 23500 | 23600 | 23600 | 23500 | 474 |
| 364 | 20240829 | 131900 | 10917255900 | 23600 | 23550 | 23600 | 23550 | 157 |
| 365 | 20240829 | 131800 | 10913554600 | 23550 | 23600 | 23600 | 23550 | 859 |
| 366 | 20240829 | 131700 | 10893296200 | 23600 | 23600 | 23650 | 23550 | 579 |
| 367 | 20240829 | 131600 | 10879657600 | 23550 | 23600 | 23650 | 23550 | 731 |
| 368 | 20240829 | 131500 | 10862406300 | 23650 | 23550 | 23650 | 23500 | 2995 |
| 369 | 20240829 | 131400 | 10791852150 | 23500 | 23600 | 23600 | 23500 | 798 |
| 370 | 20240829 | 131300 | 10773067900 | 23550 | 23500 | 23550 | 23500 | 658 |
| 371 | 20240829 | 131200 | 10757582400 | 23500 | 23400 | 23550 | 23400 | 2354 |
| 372 | 20240829 | 131100 | 10702215450 | 23500 | 23450 | 23500 | 23400 | 1334 |
| 373 | 20240829 | 131000 | 10670936100 | 23450 | 23400 | 23450 | 23400 | 201 |
| 374 | 20240829 | 130900 | 10666232150 | 23400 | 23450 | 23500 | 23400 | 657 |
| 375 | 20240829 | 130800 | 10650829500 | 23400 | 23400 | 23500 | 23400 | 668 |
| 376 | 20240829 | 130700 | 10635172600 | 23450 | 23350 | 23450 | 23350 | 1113 |
| 377 | 20240829 | 130600 | 10609100500 | 23450 | 23350 | 23500 | 23350 | 2647 |
| 378 | 20240829 | 130500 | 10547120100 | 23350 | 23350 | 23400 | 23250 | 2151 |
| 379 | 20240829 | 130400 | 10496893750 | 23300 | 23300 | 23350 | 23300 | 83 |
| 380 | 20240829 | 130300 | 10494959350 | 23250 | 23250 | 23350 | 23250 | 1153 |
| 381 | 20240829 | 130200 | 10468068750 | 23250 | 23300 | 23350 | 23200 | 1319 |
| 382 | 20240829 | 130100 | 10437360300 | 23300 | 23150 | 23300 | 23150 | 2397 |
| 383 | 20240829 | 130000 | 10381668050 | 23150 | 23050 | 23150 | 23050 | 760 |
| 384 | 20240829 | 125900 | 10364131450 | 23100 | 23100 | 23150 | 23050 | 940 |
| 385 | 20240829 | 125800 | 10342422050 | 23100 | 23100 | 23100 | 23050 | 694 |
| 386 | 20240829 | 125700 | 10326404400 | 23100 | 23100 | 23150 | 23100 | 1207 |
| 387 | 20240829 | 125600 | 10298518250 | 23100 | 23100 | 23150 | 23100 | 1267 |
| 388 | 20240829 | 125500 | 10269247300 | 23150 | 23100 | 23150 | 23100 | 1677 |
| 389 | 20240829 | 125400 | 10230454000 | 23100 | 23150 | 23150 | 23100 | 1390 |
| 390 | 20240829 | 125300 | 10198338800 | 23150 | 23150 | 23150 | 23100 | 1932 |
| 391 | 20240829 | 125200 | 10153697500 | 23100 | 23150 | 23200 | 23100 | 1041 |
| 392 | 20240829 | 125100 | 10129632500 | 23150 | 23100 | 23200 | 23100 | 1094 |
| 393 | 20240829 | 125000 | 10104320950 | 23150 | 23150 | 23200 | 23100 | 1249 |
| 394 | 20240829 | 124900 | 10075404000 | 23150 | 23200 | 23200 | 23150 | 738 |
| 395 | 20240829 | 124800 | 10058318650 | 23150 | 23150 | 23250 | 23150 | 492 |
| 396 | 20240829 | 124700 | 10046922400 | 23150 | 23200 | 23200 | 23150 | 1111 |
| 397 | 20240829 | 124600 | 10021185950 | 23200 | 23200 | 23250 | 23150 | 607 |
| 398 | 20240829 | 124500 | 10007100700 | 23200 | 23250 | 23250 | 23200 | 909 |
| 399 | 20240829 | 124400 | 9986008350 | 23200 | 23250 | 23250 | 23200 | 995 |
| 400 | 20240829 | 124300 | 9962916450 | 23250 | 23250 | 23250 | 23200 | 761 |
| 401 | 20240829 | 124200 | 9945245150 | 23250 | 23250 | 23300 | 23250 | 724 |
| 402 | 20240829 | 124100 | 9928411050 | 23300 | 23250 | 23300 | 23200 | 1269 |
| 403 | 20240829 | 124000 | 9898882650 | 23300 | 23300 | 23300 | 23250 | 746 |
| 404 | 20240829 | 123900 | 9881535300 | 23250 | 23250 | 23300 | 23250 | 679 |
| 405 | 20240829 | 123800 | 9865747300 | 23200 | 23250 | 23250 | 23200 | 1244 |
| 406 | 20240829 | 123700 | 9836877700 | 23250 | 23250 | 23300 | 23200 | 1111 |
| 407 | 20240829 | 123600 | 9811050050 | 23300 | 23250 | 23300 | 23250 | 800 |
| 408 | 20240829 | 123500 | 9792442700 | 23250 | 23150 | 23250 | 23150 | 1744 |
| 409 | 20240829 | 123400 | 9752038500 | 23200 | 23150 | 23200 | 23100 | 630 |
| 410 | 20240829 | 123300 | 9737448800 | 23150 | 23150 | 23150 | 23100 | 1428 |
| 411 | 20240829 | 123200 | 9704449150 | 23150 | 23150 | 23150 | 23100 | 868 |
| 412 | 20240829 | 123100 | 9684356950 | 23150 | 23150 | 23200 | 23150 | 847 |
| 413 | 20240829 | 123000 | 9664746600 | 23200 | 23150 | 23200 | 23150 | 1615 |
| 414 | 20240829 | 122900 | 9627358200 | 23200 | 23100 | 23200 | 23100 | 1030 |
| 415 | 20240829 | 122800 | 9603526950 | 23150 | 23150 | 23150 | 23100 | 954 |
| 416 | 20240829 | 122700 | 9581473100 | 23150 | 23150 | 23200 | 23100 | 724 |
| 417 | 20240829 | 122600 | 9564718300 | 23200 | 23150 | 23200 | 23150 | 1162 |
| 418 | 20240829 | 122500 | 9537817200 | 23200 | 23150 | 23200 | 23150 | 520 |
| 419 | 20240829 | 122400 | 9525777450 | 23150 | 23150 | 23200 | 23100 | 931 |
| 420 | 20240829 | 122300 | 9504235300 | 23150 | 23200 | 23200 | 23100 | 1015 |
| 421 | 20240829 | 122200 | 9480771850 | 23150 | 23150 | 23200 | 23100 | 598 |
| 422 | 20240829 | 122100 | 9466930150 | 23150 | 23150 | 23200 | 23150 | 934 |
| 423 | 20240829 | 122000 | 9445302850 | 23200 | 23150 | 23200 | 23100 | 407 |
| 424 | 20240829 | 121900 | 9435893200 | 23100 | 23200 | 23200 | 23100 | 1372 |
| 425 | 20240829 | 121800 | 9404136850 | 23150 | 23200 | 23200 | 23150 | 986 |
| 426 | 20240829 | 121700 | 9381307800 | 23150 | 23200 | 23200 | 23150 | 1105 |
| 427 | 20240829 | 121600 | 9355719650 | 23150 | 23150 | 23200 | 23150 | 1119 |
| 428 | 20240829 | 121500 | 9329804500 | 23150 | 23150 | 23150 | 23100 | 1461 |
| 429 | 20240829 | 121400 | 9296002850 | 23150 | 23200 | 23200 | 23150 | 1127 |
| 430 | 20240829 | 121300 | 9269901200 | 23150 | 23200 | 23200 | 23150 | 793 |
| 431 | 20240829 | 121200 | 9251520600 | 23200 | 23200 | 23250 | 23150 | 1681 |
| 432 | 20240829 | 121100 | 9212520950 | 23200 | 23200 | 23250 | 23200 | 983 |
| 433 | 20240829 | 121000 | 9189711000 | 23200 | 23250 | 23300 | 23200 | 3498 |
| 434 | 20240829 | 120900 | 9108465850 | 23250 | 23250 | 23300 | 23250 | 1354 |
| 435 | 20240829 | 120800 | 9076984050 | 23300 | 23350 | 23350 | 23250 | 4923 |
| 436 | 20240829 | 120700 | 8962273700 | 23300 | 23300 | 23350 | 23300 | 1163 |
| 437 | 20240829 | 120600 | 8935171800 | 23300 | 23300 | 23350 | 23300 | 605 |
| 438 | 20240829 | 120500 | 8921071950 | 23300 | 23300 | 23350 | 23300 | 688 |
| 439 | 20240829 | 120400 | 8905029550 | 23350 | 23350 | 23400 | 23350 | 1386 |
| 440 | 20240829 | 120300 | 8872665450 | 23350 | 23350 | 23400 | 23300 | 1122 |
| 441 | 20240829 | 120200 | 8846485450 | 23350 | 23300 | 23350 | 23300 | 1056 |
| 442 | 20240829 | 120100 | 8821863450 | 23350 | 23300 | 23350 | 23300 | 1390 |
| 443 | 20240829 | 120000 | 8789432900 | 23300 | 23300 | 23350 | 23300 | 822 |
| 444 | 20240829 | 115900 | 8770276000 | 23350 | 23350 | 23350 | 23300 | 862 |
| 445 | 20240829 | 115800 | 8750186150 | 23300 | 23350 | 23350 | 23300 | 1416 |
| 446 | 20240829 | 115700 | 8717170500 | 23350 | 23350 | 23350 | 23300 | 704 |
| 447 | 20240829 | 115600 | 8700752750 | 23350 | 23300 | 23400 | 23300 | 802 |
| 448 | 20240829 | 115500 | 8682051750 | 23300 | 23300 | 23350 | 23300 | 1038 |
| 449 | 20240829 | 115400 | 8657865250 | 23300 | 23350 | 23350 | 23300 | 656 |
| 450 | 20240829 | 115300 | 8642550450 | 23350 | 23350 | 23400 | 23350 | 723 |
| 451 | 20240829 | 115200 | 8625667700 | 23350 | 23400 | 23400 | 23350 | 1047 |
| 452 | 20240829 | 115100 | 8601208000 | 23400 | 23350 | 23400 | 23350 | 1663 |
| 453 | 20240829 | 115000 | 8562375350 | 23350 | 23350 | 23500 | 23350 | 10697 |
| 454 | 20240829 | 114900 | 8312058750 | 23350 | 23400 | 23450 | 23350 | 1645 |
| 455 | 20240829 | 114800 | 8273597400 | 23400 | 23400 | 23450 | 23350 | 571 |
| 456 | 20240829 | 114700 | 8260236050 | 23400 | 23400 | 23450 | 23400 | 682 |
| 457 | 20240829 | 114600 | 8244275250 | 23400 | 23450 | 23450 | 23350 | 1136 |
| 458 | 20240829 | 114500 | 8217705250 | 23400 | 23400 | 23450 | 23400 | 1008 |
| 459 | 20240829 | 114400 | 8194107050 | 23400 | 23400 | 23500 | 23350 | 842 |
| 460 | 20240829 | 114300 | 8174407400 | 23400 | 23400 | 23450 | 23350 | 925 |
| 461 | 20240829 | 114200 | 8152800550 | 23350 | 23350 | 23400 | 23350 | 3332 |
| 462 | 20240829 | 114100 | 8074990700 | 23400 | 23450 | 23450 | 23400 | 1268 |
| 463 | 20240829 | 114000 | 8045316800 | 23400 | 23400 | 23450 | 23400 | 1208 |
| 464 | 20240829 | 113900 | 8017046250 | 23400 | 23400 | 23400 | 23400 | 825 |
| 465 | 20240829 | 113800 | 7997741250 | 23400 | 23450 | 23450 | 23400 | 491 |
| 466 | 20240829 | 113700 | 7986245000 | 23400 | 23450 | 23500 | 23400 | 863 |
| 467 | 20240829 | 113600 | 7966019650 | 23450 | 23400 | 23550 | 23400 | 1028 |
| 468 | 20240829 | 113500 | 7941928000 | 23450 | 23450 | 23450 | 23400 | 841 |
| 469 | 20240829 | 113400 | 7922238600 | 23400 | 23450 | 23450 | 23400 | 1668 |
| 470 | 20240829 | 113300 | 7883207200 | 23450 | 23450 | 23450 | 23400 | 405 |
| 471 | 20240829 | 113200 | 7873717400 | 23450 | 23450 | 23500 | 23400 | 861 |
| 472 | 20240829 | 113100 | 7853532250 | 23450 | 23400 | 23500 | 23400 | 885 |
| 473 | 20240829 | 113000 | 7832797900 | 23450 | 23400 | 23450 | 23400 | 2467 |
| 474 | 20240829 | 112900 | 7775036550 | 23400 | 23500 | 23500 | 23400 | 4396 |
| 475 | 20240829 | 112800 | 7672122850 | 23450 | 23450 | 23500 | 23450 | 1484 |
| 476 | 20240829 | 112700 | 7637315450 | 23500 | 23500 | 23550 | 23450 | 1826 |
| 477 | 20240829 | 112600 | 7594413800 | 23550 | 23500 | 23550 | 23500 | 1204 |
| 478 | 20240829 | 112500 | 7566106300 | 23500 | 23450 | 23550 | 23450 | 2138 |
| 479 | 20240829 | 112400 | 7515944550 | 23450 | 23450 | 23500 | 23450 | 487 |
| 480 | 20240829 | 112300 | 7504521200 | 23500 | 23450 | 23550 | 23450 | 1013 |
| 481 | 20240829 | 112200 | 7480730450 | 23500 | 23450 | 23500 | 23450 | 1733 |
| 482 | 20240829 | 112100 | 7440072250 | 23500 | 23450 | 23500 | 23450 | 2032 |
| 483 | 20240829 | 112000 | 7392386300 | 23500 | 23450 | 23500 | 23450 | 1967 |
| 484 | 20240829 | 111900 | 7346241400 | 23450 | 23500 | 23500 | 23450 | 2345 |
| 485 | 20240829 | 111800 | 7291192000 | 23500 | 23500 | 23550 | 23450 | 5858 |
| 486 | 20240829 | 111700 | 7153544950 | 23500 | 23550 | 23600 | 23500 | 6054 |
| 487 | 20240829 | 111600 | 7010987950 | 23550 | 23600 | 23650 | 23550 | 3827 |
| 488 | 20240829 | 111500 | 6920678000 | 23600 | 23650 | 23700 | 23600 | 592 |
| 489 | 20240829 | 111400 | 6906681300 | 23650 | 23650 | 23650 | 23600 | 1391 |
| 490 | 20240829 | 111300 | 6873797900 | 23650 | 23700 | 23700 | 23650 | 1043 |
| 491 | 20240829 | 111200 | 6849130900 | 23650 | 23700 | 23700 | 23650 | 1216 |
| 492 | 20240829 | 111100 | 6820368700 | 23700 | 23650 | 23700 | 23650 | 1013 |
| 493 | 20240829 | 111000 | 6796408450 | 23700 | 23650 | 23700 | 23650 | 1689 |
| 494 | 20240829 | 110900 | 6756438000 | 23700 | 23750 | 23750 | 23650 | 787 |
| 495 | 20240829 | 110800 | 6737791800 | 23750 | 23700 | 23750 | 23700 | 491 |
| 496 | 20240829 | 110700 | 6726153250 | 23700 | 23700 | 23750 | 23700 | 727 |
| 497 | 20240829 | 110600 | 6708914800 | 23700 | 23750 | 23750 | 23700 | 387 |
| 498 | 20240829 | 110500 | 6699739450 | 23700 | 23700 | 23750 | 23700 | 466 |
| 499 | 20240829 | 110400 | 6688687350 | 23700 | 23700 | 23750 | 23700 | 944 |
| 500 | 20240829 | 110300 | 6666314500 | 23700 | 23700 | 23750 | 23700 | 1060 |
| 501 | 20240829 | 110200 | 6641173450 | 23750 | 23700 | 23750 | 23700 | 410 |
| 502 | 20240829 | 110100 | 6631454450 | 23750 | 23750 | 23750 | 23700 | 776 |
| 503 | 20240829 | 110000 | 6613061750 | 23700 | 23700 | 23750 | 23700 | 218 |
| 504 | 20240829 | 105900 | 6607890050 | 23750 | 23700 | 23750 | 23700 | 359 |
| 505 | 20240829 | 105800 | 6599377800 | 23700 | 23750 | 23800 | 23700 | 560 |
| 506 | 20240829 | 105700 | 6586085450 | 23750 | 23750 | 23750 | 23700 | 349 |
| 507 | 20240829 | 105600 | 6577806800 | 23700 | 23750 | 23750 | 23700 | 704 |
| 508 | 20240829 | 105500 | 6561098650 | 23700 | 23800 | 23800 | 23700 | 415 |
| 509 | 20240829 | 105400 | 6551250000 | 23750 | 23750 | 23800 | 23750 | 336 |
| 510 | 20240829 | 105300 | 6543268450 | 23750 | 23750 | 23800 | 23750 | 507 |
| 511 | 20240829 | 105200 | 6531226900 | 23700 | 23700 | 23750 | 23700 | 679 |
| 512 | 20240829 | 105100 | 6515133050 | 23700 | 23700 | 23750 | 23700 | 2372 |
| 513 | 20240829 | 105000 | 6458910050 | 23700 | 23750 | 23750 | 23700 | 553 |
| 514 | 20240829 | 104900 | 6445790550 | 23750 | 23750 | 23800 | 23750 | 1294 |
| 515 | 20240829 | 104800 | 6415051850 | 23750 | 23800 | 23850 | 23750 | 550 |
| 516 | 20240829 | 104700 | 6401985150 | 23850 | 23750 | 23850 | 23750 | 538 |
| 517 | 20240829 | 104600 | 6389193300 | 23800 | 23800 | 23800 | 23750 | 561 |
| 518 | 20240829 | 104500 | 6375868200 | 23800 | 23750 | 23800 | 23750 | 623 |
| 519 | 20240829 | 104400 | 6361059900 | 23800 | 23750 | 23800 | 23750 | 1042 |
| 520 | 20240829 | 104300 | 6336311150 | 23750 | 23800 | 23850 | 23700 | 4051 |
| 521 | 20240829 | 104200 | 6240074950 | 23800 | 23800 | 23850 | 23800 | 1080 |
| 522 | 20240829 | 104100 | 6214369050 | 23800 | 23800 | 23900 | 23800 | 539 |
| 523 | 20240829 | 104000 | 6201518150 | 23850 | 23850 | 23900 | 23800 | 954 |
| 524 | 20240829 | 103900 | 6178772750 | 23850 | 23850 | 23900 | 23850 | 461 |
| 525 | 20240829 | 103800 | 6167763700 | 23850 | 23900 | 23900 | 23850 | 1213 |
| 526 | 20240829 | 103700 | 6138832600 | 23850 | 23900 | 23900 | 23850 | 535 |
| 527 | 20240829 | 103600 | 6126049100 | 23900 | 23850 | 23950 | 23850 | 762 |
| 528 | 20240829 | 103500 | 6107835300 | 23850 | 23900 | 23900 | 23850 | 292 |
| 529 | 20240829 | 103400 | 6100870000 | 23850 | 23850 | 23850 | 23850 | 420 |
| 530 | 20240829 | 103300 | 6090853000 | 23900 | 23900 | 23900 | 23850 | 5485 |
| 531 | 20240829 | 103200 | 5959764000 | 23950 | 24000 | 24000 | 23950 | 1817 |
| 532 | 20240829 | 103100 | 5916244550 | 23950 | 23950 | 24000 | 23950 | 780 |
| 533 | 20240829 | 103000 | 5897555000 | 23950 | 23950 | 24000 | 23950 | 404 |
| 534 | 20240829 | 102900 | 5887877550 | 23950 | 24000 | 24000 | 23950 | 819 |
| 535 | 20240829 | 102800 | 5868262000 | 23950 | 23950 | 23950 | 23900 | 729 |
| 536 | 20240829 | 102700 | 5850819650 | 23950 | 23850 | 24000 | 23850 | 1145 |
| 537 | 20240829 | 102600 | 5823420750 | 23900 | 23850 | 23900 | 23850 | 580 |
| 538 | 20240829 | 102500 | 5809562550 | 23900 | 23850 | 23900 | 23850 | 617 |
| 539 | 20240829 | 102400 | 5794845150 | 23900 | 23900 | 23900 | 23850 | 441 |
| 540 | 20240829 | 102300 | 5784320800 | 23850 | 23900 | 23900 | 23850 | 287 |
| 541 | 20240829 | 102200 | 5777463650 | 23900 | 23950 | 23950 | 23900 | 951 |
| 542 | 20240829 | 102100 | 5754728650 | 23900 | 23900 | 23950 | 23900 | 188 |
| 543 | 20240829 | 102000 | 5750234900 | 23900 | 23900 | 23950 | 23900 | 283 |
| 544 | 20240829 | 101900 | 5743471150 | 23900 | 23950 | 23950 | 23900 | 1540 |
| 545 | 20240829 | 101800 | 5706633600 | 23950 | 23900 | 23950 | 23900 | 216 |
| 546 | 20240829 | 101700 | 5701470550 | 23950 | 23900 | 23950 | 23900 | 349 |
| 547 | 20240829 | 101600 | 5693117100 | 23900 | 23900 | 23950 | 23900 | 260 |
| 548 | 20240829 | 101500 | 5686901500 | 23950 | 23950 | 23950 | 23900 | 411 |
| 549 | 20240829 | 101400 | 5677065050 | 23950 | 23900 | 23950 | 23900 | 303 |
| 550 | 20240829 | 101300 | 5669818950 | 23900 | 23900 | 23950 | 23850 | 412 |
| 551 | 20240829 | 101200 | 5659973800 | 23900 | 24000 | 24000 | 23900 | 370 |
| 552 | 20240829 | 101100 | 5651125850 | 23900 | 24000 | 24000 | 23850 | 4025 |
| 553 | 20240829 | 101000 | 5554973450 | 24000 | 24000 | 24050 | 23950 | 4982 |
| 554 | 20240829 | 100900 | 5435491750 | 24050 | 24050 | 24100 | 24000 | 1110 |
| 555 | 20240829 | 100800 | 5408774600 | 24050 | 24100 | 24100 | 24050 | 520 |
| 556 | 20240829 | 100700 | 5396267550 | 24100 | 24050 | 24100 | 24050 | 1331 |
| 557 | 20240829 | 100600 | 5364256000 | 24050 | 24050 | 24150 | 24050 | 456 |
| 558 | 20240829 | 100500 | 5353278750 | 24050 | 24150 | 24150 | 24050 | 493 |
| 559 | 20240829 | 100400 | 5341399300 | 24250 | 24050 | 24300 | 24050 | 614 |
| 560 | 20240829 | 100300 | 5326544350 | 24100 | 24100 | 24100 | 24100 | 358 |
| 561 | 20240829 | 100200 | 5317916550 | 24100 | 24150 | 24150 | 24100 | 606 |
| 562 | 20240829 | 100100 | 5303306450 | 24150 | 24100 | 24150 | 24050 | 458 |
| 563 | 20240829 | 100000 | 5292277050 | 24100 | 24100 | 24150 | 24050 | 1071 |
| 564 | 20240829 | 095900 | 5266468550 | 24100 | 24150 | 24150 | 24100 | 251 |
| 565 | 20240829 | 095800 | 5260414500 | 24100 | 24150 | 24200 | 24100 | 427 |
| 566 | 20240829 | 095700 | 5250120250 | 24100 | 24100 | 24150 | 24100 | 1115 |
| 567 | 20240829 | 095600 | 5223240950 | 24150 | 24150 | 24150 | 24100 | 1011 |
| 568 | 20240829 | 095500 | 5198850850 | 24100 | 24150 | 24150 | 24100 | 663 |
| 569 | 20240829 | 095400 | 5182869450 | 24100 | 24150 | 24150 | 24050 | 638 |
| 570 | 20240829 | 095300 | 5167495100 | 24100 | 24150 | 24200 | 24100 | 2234 |
| 571 | 20240829 | 095200 | 5113629400 | 24100 | 24100 | 24300 | 24100 | 1651 |
| 572 | 20240829 | 095100 | 5073663450 | 24150 | 24150 | 24200 | 24100 | 1011 |
| 573 | 20240829 | 095000 | 5049262100 | 24100 | 24100 | 24150 | 24050 | 1442 |
| 574 | 20240829 | 094900 | 5014540050 | 24050 | 24050 | 24100 | 24050 | 294 |
| 575 | 20240829 | 094800 | 5007464950 | 24100 | 24050 | 24100 | 24050 | 1252 |
| 576 | 20240829 | 094700 | 4977325200 | 24050 | 24050 | 24100 | 24000 | 1055 |
| 577 | 20240829 | 094600 | 4951951250 | 24000 | 24100 | 24100 | 24000 | 937 |
| 578 | 20240829 | 094500 | 4929444500 | 24200 | 24250 | 24350 | 23300 | 37436 |
| 579 | 20240829 | 094400 | 4036513150 | 24300 | 24300 | 24300 | 24250 | 408 |
| 580 | 20240829 | 094300 | 4026613950 | 24300 | 24250 | 24300 | 24250 | 596 |
| 581 | 20240829 | 094200 | 4012147500 | 24250 | 24350 | 24400 | 24250 | 1187 |
| 582 | 20240829 | 094100 | 3983323650 | 24300 | 24400 | 24400 | 24300 | 1272 |
| 583 | 20240829 | 094000 | 3952368850 | 24450 | 24350 | 24450 | 24250 | 1198 |
| 584 | 20240829 | 093900 | 3923203500 | 24300 | 24300 | 24350 | 24300 | 694 |
| 585 | 20240829 | 093800 | 3906309950 | 24300 | 24250 | 24350 | 24250 | 1445 |
| 586 | 20240829 | 093700 | 3871207550 | 24250 | 24250 | 24250 | 24200 | 1043 |
| 587 | 20240829 | 093600 | 3845939800 | 24250 | 24400 | 24400 | 24200 | 2833 |
| 588 | 20240829 | 093500 | 3777208350 | 24400 | 24350 | 24500 | 24300 | 1685 |
| 589 | 20240829 | 093400 | 3736162600 | 24250 | 24200 | 24350 | 24150 | 1972 |
| 590 | 20240829 | 093300 | 3688278700 | 24200 | 24200 | 24250 | 24150 | 916 |
| 591 | 20240829 | 093200 | 3666106900 | 24200 | 24100 | 24300 | 24050 | 3192 |
| 592 | 20240829 | 093100 | 3588854550 | 24150 | 24000 | 24150 | 24000 | 1920 |
| 593 | 20240829 | 093000 | 3542641100 | 24050 | 24000 | 24050 | 24000 | 1576 |
| 594 | 20240829 | 092900 | 3504760150 | 24000 | 24000 | 24050 | 23950 | 2618 |
| 595 | 20240829 | 092800 | 3441953800 | 24000 | 24000 | 24000 | 23950 | 1262 |
| 596 | 20240829 | 092700 | 3411724450 | 24000 | 24050 | 24100 | 23900 | 5052 |
| 597 | 20240829 | 092600 | 3290568000 | 24050 | 24050 | 24100 | 24000 | 2451 |
| 598 | 20240829 | 092500 | 3231645650 | 24050 | 24050 | 24100 | 24050 | 1895 |
| 599 | 20240829 | 092400 | 3186011750 | 24050 | 24150 | 24200 | 24000 | 5999 |
| 600 | 20240829 | 092300 | 3041697950 | 24050 | 23900 | 24250 | 23900 | 4166 |
| 601 | 20240829 | 092200 | 2941809750 | 23950 | 23950 | 23950 | 23900 | 1035 |
| 602 | 20240829 | 092100 | 2917035550 | 23950 | 23950 | 23950 | 23900 | 1455 |
| 603 | 20240829 | 092000 | 2882214950 | 23950 | 23950 | 24000 | 23850 | 3771 |
| 604 | 20240829 | 091900 | 2792119600 | 24000 | 24200 | 24200 | 23950 | 7743 |
| 605 | 20240829 | 091800 | 2606071250 | 24200 | 24100 | 24200 | 24100 | 1401 |
| 606 | 20240829 | 091700 | 2572242250 | 24100 | 24200 | 24200 | 24050 | 5017 |
| 607 | 20240829 | 091600 | 2451231800 | 24200 | 24150 | 24250 | 24150 | 1741 |
| 608 | 20240829 | 091500 | 2409144250 | 24150 | 24250 | 24300 | 24150 | 2854 |
| 609 | 20240829 | 091400 | 2340084200 | 24250 | 24200 | 24300 | 24150 | 3213 |
| 610 | 20240829 | 091300 | 2262313300 | 24200 | 24300 | 24300 | 24150 | 2302 |
| 611 | 20240829 | 091200 | 2206608500 | 24350 | 24300 | 24400 | 24200 | 8443 |
| 612 | 20240829 | 091100 | 2001694150 | 24300 | 24600 | 24600 | 24300 | 5149 |
| 613 | 20240829 | 091000 | 1876203600 | 24450 | 24400 | 24700 | 24400 | 4224 |
| 614 | 20240829 | 090900 | 1772873050 | 24400 | 24500 | 24700 | 24350 | 6960 |
| 615 | 20240829 | 090800 | 1602472950 | 24500 | 24700 | 24800 | 24500 | 9901 |
| 616 | 20240829 | 090700 | 1358912100 | 24700 | 24750 | 24850 | 24650 | 6547 |
| 617 | 20240829 | 090600 | 1197109850 | 24750 | 24750 | 24800 | 24700 | 1252 |
| 618 | 20240829 | 090500 | 1166118900 | 24750 | 24850 | 24850 | 24650 | 1510 |
| 619 | 20240829 | 090400 | 1128821650 | 24850 | 24750 | 24850 | 24600 | 3647 |
| 620 | 20240829 | 090300 | 1038970800 | 24700 | 24700 | 24750 | 24650 | 6756 |
| 621 | 20240829 | 090200 | 872132200 | 24700 | 24850 | 24950 | 24600 | 8014 |
| 622 | 20240829 | 090100 | 674143050 | 24850 | 24700 | 24850 | 24650 | 2675 |
| 623 | 20240829 | 090000 | 608034050 | 24650 | 24700 | 24800 | 24650 | 24619 |