34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 192300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 7730 |
| 3 | 20240829 | 192200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20240829 | 192100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20240829 | 192000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20240829 | 191900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20240829 | 191800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20240829 | 191700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20240829 | 191600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20240829 | 191500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20240829 | 191400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20240829 | 191300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20240829 | 191200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20240829 | 191100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20240829 | 191000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20240829 | 190900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20240829 | 190800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20240829 | 190700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20240829 | 190600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20240829 | 190500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20240829 | 190400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20240829 | 190300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20240829 | 190200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20240829 | 190100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20240829 | 190000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20240829 | 185900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20240829 | 185800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20240829 | 185700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20240829 | 185600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20240829 | 185500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20240829 | 185400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20240829 | 185300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 7730 |
| 33 | 20240829 | 185200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20240829 | 185100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20240829 | 185000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20240829 | 184900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20240829 | 184800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20240829 | 184700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20240829 | 184600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20240829 | 184500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20240829 | 184400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20240829 | 184300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20240829 | 184200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20240829 | 184100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20240829 | 184000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20240829 | 183900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20240829 | 183800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20240829 | 183700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20240829 | 183600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20240829 | 183500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20240829 | 183400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20240829 | 183300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20240829 | 183200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20240829 | 183100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20240829 | 183000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20240829 | 182900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20240829 | 182800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20240829 | 182700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20240829 | 182600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20240829 | 182500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20240829 | 182400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20240829 | 182300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 7730 |
| 63 | 20240829 | 182200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20240829 | 182100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20240829 | 182000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20240829 | 181900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20240829 | 181800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20240829 | 181700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20240829 | 181600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20240829 | 181500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20240829 | 181400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20240829 | 181300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20240829 | 181200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20240829 | 181100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20240829 | 181000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20240829 | 180900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20240829 | 180800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20240829 | 180700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20240829 | 180600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20240829 | 180500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20240829 | 180400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20240829 | 180300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20240829 | 180200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20240829 | 180100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20240829 | 180000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20240829 | 175900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20240829 | 175800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20240829 | 175700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20240829 | 175600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20240829 | 175500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20240829 | 175400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20240829 | 175300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 7730 |
| 93 | 20240829 | 175200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20240829 | 175100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20240829 | 175000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20240829 | 174900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20240829 | 174800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20240829 | 174700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20240829 | 174600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20240829 | 174500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20240829 | 174400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20240829 | 174300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20240829 | 174200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20240829 | 174100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20240829 | 174000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20240829 | 173900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20240829 | 173800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20240829 | 173700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20240829 | 173600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20240829 | 173500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20240829 | 173400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20240829 | 173300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20240829 | 173200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20240829 | 173100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20240829 | 173000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20240829 | 172900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20240829 | 172800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20240829 | 172700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20240829 | 172600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20240829 | 172500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20240829 | 172400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20240829 | 172300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 7730 |
| 123 | 20240829 | 172200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20240829 | 172100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20240829 | 172000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20240829 | 171900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20240829 | 171800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20240829 | 171700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20240829 | 171600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20240829 | 171500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20240829 | 171400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20240829 | 171300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20240829 | 171200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20240829 | 171100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20240829 | 171000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20240829 | 170900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20240829 | 170800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20240829 | 170700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20240829 | 170600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20240829 | 170500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20240829 | 170400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20240829 | 170300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20240829 | 170200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20240829 | 170100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20240829 | 170000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20240829 | 165900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20240829 | 165800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20240829 | 165700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20240829 | 165600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20240829 | 165500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20240829 | 165400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20240829 | 165300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 7730 |
| 153 | 20240829 | 165200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20240829 | 165100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20240829 | 165000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20240829 | 164900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20240829 | 164800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20240829 | 164700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20240829 | 164600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20240829 | 164500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20240829 | 164400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20240829 | 164300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20240829 | 164200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20240829 | 164100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20240829 | 164000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20240829 | 163900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20240829 | 163800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20240829 | 163700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20240829 | 163600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20240829 | 163500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20240829 | 163400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20240829 | 163300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20240829 | 163200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20240829 | 163100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20240829 | 163000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20240829 | 162900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20240829 | 162800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20240829 | 162700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20240829 | 162600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20240829 | 162500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20240829 | 162400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20240829 | 162300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 7730 |
| 183 | 20240829 | 162200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20240829 | 162100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20240829 | 162000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20240829 | 161900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20240829 | 161800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20240829 | 161700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20240829 | 161600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20240829 | 161500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20240829 | 161400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20240829 | 161300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20240829 | 161200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20240829 | 161100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20240829 | 161000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20240829 | 160900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20240829 | 160800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20240829 | 160700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20240829 | 160600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20240829 | 160500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20240829 | 160400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20240829 | 160300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20240829 | 160200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20240829 | 160100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20240829 | 160000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20240829 | 155900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20240829 | 155800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20240829 | 155700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20240829 | 155600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20240829 | 155500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20240829 | 155400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20240829 | 155300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 7730 |
| 213 | 20240829 | 155200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20240829 | 155100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20240829 | 155000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20240829 | 154900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20240829 | 154800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20240829 | 154700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20240829 | 154600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20240829 | 154500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20240829 | 154400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20240829 | 154300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20240829 | 154200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20240829 | 154100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20240829 | 154000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20240829 | 153900 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20240829 | 153800 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20240829 | 153700 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20240829 | 153600 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20240829 | 153500 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20240829 | 153400 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20240829 | 153300 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20240829 | 153200 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20240829 | 153100 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 235 | 20240829 | 153000 | 31449606350 | 35250 | 35250 | 35250 | 35250 | 7730 |
| 236 | 20240829 | 152900 | 31177123850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 237 | 20240829 | 152800 | 31177123850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 238 | 20240829 | 152700 | 31177123850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 239 | 20240829 | 152600 | 31177123850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 240 | 20240829 | 152500 | 31177123850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 241 | 20240829 | 152400 | 31177123850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 242 | 20240829 | 152300 | 31177123850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 243 | 20240829 | 152200 | 31177123850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 244 | 20240829 | 152100 | 31177123850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 245 | 20240829 | 152000 | 31177123850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 246 | 20240829 | 151900 | 31177123850 | 35300 | 35350 | 35400 | 35250 | 3956 |
| 247 | 20240829 | 151800 | 31037429500 | 35350 | 35400 | 35400 | 35350 | 1507 |
| 248 | 20240829 | 151700 | 30984139300 | 35350 | 35400 | 35400 | 35350 | 666 |
| 249 | 20240829 | 151600 | 30960575100 | 35350 | 35400 | 35400 | 35350 | 506 |
| 250 | 20240829 | 151500 | 30942671350 | 35350 | 35300 | 35400 | 35300 | 628 |
| 251 | 20240829 | 151400 | 30920467100 | 35350 | 35300 | 35400 | 35250 | 726 |
| 252 | 20240829 | 151300 | 30894811000 | 35300 | 35200 | 35300 | 35150 | 546 |
| 253 | 20240829 | 151200 | 30875576450 | 35200 | 35150 | 35200 | 35050 | 709 |
| 254 | 20240829 | 151100 | 30850645300 | 35050 | 35150 | 35200 | 35050 | 2741 |
| 255 | 20240829 | 151000 | 30754487950 | 35200 | 35200 | 35200 | 35150 | 636 |
| 256 | 20240829 | 150900 | 30732115750 | 35200 | 35250 | 35300 | 35150 | 2813 |
| 257 | 20240829 | 150800 | 30633029500 | 35300 | 35450 | 35450 | 35300 | 3694 |
| 258 | 20240829 | 150700 | 30502440800 | 35400 | 35400 | 35450 | 35350 | 732 |
| 259 | 20240829 | 150600 | 30476521000 | 35400 | 35350 | 35400 | 35300 | 2922 |
| 260 | 20240829 | 150500 | 30373144850 | 35350 | 35350 | 35400 | 35300 | 832 |
| 261 | 20240829 | 150400 | 30343753300 | 35350 | 35350 | 35400 | 35300 | 960 |
| 262 | 20240829 | 150300 | 30309804950 | 35350 | 35400 | 35450 | 35300 | 2576 |
| 263 | 20240829 | 150200 | 30218674700 | 35400 | 35500 | 35550 | 35400 | 3448 |
| 264 | 20240829 | 150100 | 30096351550 | 35550 | 35450 | 35550 | 35450 | 1745 |
| 265 | 20240829 | 150000 | 30034418450 | 35450 | 35500 | 35500 | 35400 | 2513 |
| 266 | 20240829 | 145900 | 29945321400 | 35500 | 35400 | 35500 | 35400 | 547 |
| 267 | 20240829 | 145800 | 29925924750 | 35500 | 35350 | 35500 | 35350 | 1546 |
| 268 | 20240829 | 145700 | 29871167050 | 35500 | 35500 | 35500 | 35400 | 2955 |
| 269 | 20240829 | 145600 | 29766453150 | 35500 | 35500 | 35550 | 35450 | 1448 |
| 270 | 20240829 | 145500 | 29715047600 | 35500 | 35500 | 35550 | 35450 | 3427 |
| 271 | 20240829 | 145400 | 29593377150 | 35450 | 35450 | 35500 | 35400 | 2486 |
| 272 | 20240829 | 145300 | 29505212550 | 35450 | 35400 | 35450 | 35300 | 1353 |
| 273 | 20240829 | 145200 | 29457347700 | 35400 | 35500 | 35500 | 35350 | 3511 |
| 274 | 20240829 | 145100 | 29332965000 | 35450 | 35350 | 35500 | 35350 | 3072 |
| 275 | 20240829 | 145000 | 29224165250 | 35350 | 35300 | 35400 | 35250 | 3213 |
| 276 | 20240829 | 144900 | 29110701750 | 35300 | 35300 | 35300 | 35250 | 1459 |
| 277 | 20240829 | 144800 | 29059219100 | 35300 | 35300 | 35300 | 35200 | 2196 |
| 278 | 20240829 | 144700 | 28981795900 | 35250 | 35200 | 35300 | 35200 | 2334 |
| 279 | 20240829 | 144600 | 28899547900 | 35250 | 35150 | 35250 | 35150 | 1330 |
| 280 | 20240829 | 144500 | 28852752000 | 35200 | 35250 | 35250 | 35200 | 2031 |
| 281 | 20240829 | 144400 | 28781217550 | 35250 | 35150 | 35250 | 35100 | 5455 |
| 282 | 20240829 | 144300 | 28589121800 | 35200 | 35050 | 35200 | 35050 | 3219 |
| 283 | 20240829 | 144200 | 28476086100 | 35050 | 35150 | 35200 | 35050 | 4144 |
| 284 | 20240829 | 144100 | 28330584050 | 35150 | 35050 | 35150 | 35050 | 6824 |
| 285 | 20240829 | 144000 | 28091094450 | 35050 | 34950 | 35150 | 34900 | 13653 |
| 286 | 20240829 | 143900 | 27613353850 | 34950 | 34700 | 34950 | 34700 | 4801 |
| 287 | 20240829 | 143800 | 27446212600 | 34700 | 34650 | 34750 | 34550 | 2399 |
| 288 | 20240829 | 143700 | 27363024900 | 34650 | 34500 | 34650 | 34500 | 1973 |
| 289 | 20240829 | 143600 | 27294843050 | 34500 | 34550 | 34650 | 34500 | 1700 |
| 290 | 20240829 | 143500 | 27236103650 | 34550 | 34550 | 34600 | 34550 | 627 |
| 291 | 20240829 | 143400 | 27214432800 | 34550 | 34450 | 34550 | 34450 | 908 |
| 292 | 20240829 | 143300 | 27183120650 | 34500 | 34500 | 34550 | 34450 | 2279 |
| 293 | 20240829 | 143200 | 27104519550 | 34500 | 34400 | 34500 | 34400 | 967 |
| 294 | 20240829 | 143100 | 27071179150 | 34400 | 34400 | 34500 | 34350 | 11941 |
| 295 | 20240829 | 143000 | 26660360150 | 34350 | 34350 | 34450 | 34350 | 1454 |
| 296 | 20240829 | 142900 | 26610356900 | 34400 | 34400 | 34450 | 34400 | 531 |
| 297 | 20240829 | 142800 | 26592084600 | 34400 | 34400 | 34450 | 34350 | 1020 |
| 298 | 20240829 | 142700 | 26557013750 | 34350 | 34400 | 34400 | 34300 | 1285 |
| 299 | 20240829 | 142600 | 26512884300 | 34350 | 34400 | 34450 | 34300 | 2497 |
| 300 | 20240829 | 142500 | 26427136650 | 34350 | 34350 | 34450 | 34350 | 1072 |
| 301 | 20240829 | 142400 | 26390295900 | 34350 | 34400 | 34400 | 34300 | 1554 |
| 302 | 20240829 | 142300 | 26336924100 | 34400 | 34350 | 34400 | 34300 | 1670 |
| 303 | 20240829 | 142200 | 26279558450 | 34350 | 34400 | 34400 | 34300 | 906 |
| 304 | 20240829 | 142100 | 26248461100 | 34350 | 34350 | 34400 | 34300 | 1058 |
| 305 | 20240829 | 142000 | 26212148700 | 34350 | 34200 | 34350 | 34200 | 2847 |
| 306 | 20240829 | 141900 | 26114596350 | 34250 | 34250 | 34250 | 34200 | 3125 |
| 307 | 20240829 | 141800 | 26007618350 | 34250 | 34300 | 34300 | 34200 | 10542 |
| 308 | 20240829 | 141700 | 25646542100 | 34300 | 34400 | 34400 | 34250 | 6495 |
| 309 | 20240829 | 141600 | 25423705600 | 34400 | 34400 | 34400 | 34350 | 3050 |
| 310 | 20240829 | 141500 | 25318897050 | 34400 | 34350 | 34450 | 34350 | 1375 |
| 311 | 20240829 | 141400 | 25271607750 | 34350 | 34400 | 34450 | 34350 | 978 |
| 312 | 20240829 | 141300 | 25237955800 | 34400 | 34400 | 34450 | 34350 | 804 |
| 313 | 20240829 | 141200 | 25210301050 | 34400 | 34400 | 34450 | 34350 | 1416 |
| 314 | 20240829 | 141100 | 25161601200 | 34400 | 34450 | 34450 | 34400 | 649 |
| 315 | 20240829 | 141000 | 25139263150 | 34500 | 34400 | 34500 | 34400 | 958 |
| 316 | 20240829 | 140900 | 25106284650 | 34400 | 34450 | 34500 | 34400 | 748 |
| 317 | 20240829 | 140800 | 25080528300 | 34450 | 34450 | 34500 | 34400 | 2358 |
| 318 | 20240829 | 140700 | 24999374950 | 34450 | 34450 | 34500 | 34400 | 1390 |
| 319 | 20240829 | 140600 | 24951485500 | 34450 | 34500 | 34500 | 34450 | 972 |
| 320 | 20240829 | 140500 | 24917992250 | 34500 | 34500 | 34500 | 34450 | 802 |
| 321 | 20240829 | 140400 | 24890343700 | 34450 | 34450 | 34500 | 34400 | 1501 |
| 322 | 20240829 | 140300 | 24838688850 | 34450 | 34500 | 34500 | 34400 | 841 |
| 323 | 20240829 | 140200 | 24809711750 | 34500 | 34400 | 34500 | 34400 | 842 |
| 324 | 20240829 | 140100 | 24780704550 | 34400 | 34400 | 34450 | 34400 | 943 |
| 325 | 20240829 | 140000 | 24748246250 | 34400 | 34450 | 34500 | 34400 | 1376 |
| 326 | 20240829 | 135900 | 24700847950 | 34450 | 34500 | 34500 | 34400 | 361 |
| 327 | 20240829 | 135800 | 24688411350 | 34450 | 34500 | 34500 | 34400 | 666 |
| 328 | 20240829 | 135700 | 24665479400 | 34450 | 34450 | 34450 | 34400 | 960 |
| 329 | 20240829 | 135600 | 24632431650 | 34450 | 34400 | 34450 | 34400 | 268 |
| 330 | 20240829 | 135500 | 24623200850 | 34400 | 34450 | 34450 | 34400 | 1069 |
| 331 | 20240829 | 135400 | 24586413050 | 34400 | 34400 | 34450 | 34400 | 1245 |
| 332 | 20240829 | 135300 | 24543578700 | 34350 | 34450 | 34450 | 34350 | 1483 |
| 333 | 20240829 | 135200 | 24492578150 | 34450 | 34350 | 34450 | 34350 | 1120 |
| 334 | 20240829 | 135100 | 24454044000 | 34400 | 34500 | 34500 | 34350 | 2708 |
| 335 | 20240829 | 135000 | 24360895500 | 34500 | 34500 | 34500 | 34400 | 1458 |
| 336 | 20240829 | 134900 | 24310675750 | 34500 | 34450 | 34500 | 34450 | 634 |
| 337 | 20240829 | 134800 | 24288822750 | 34500 | 34500 | 34550 | 34450 | 699 |
| 338 | 20240829 | 134700 | 24264710150 | 34500 | 34450 | 34550 | 34400 | 408 |
| 339 | 20240829 | 134600 | 24250647250 | 34400 | 34450 | 34550 | 34400 | 867 |
| 340 | 20240829 | 134500 | 24220762950 | 34550 | 34550 | 34550 | 34400 | 680 |
| 341 | 20240829 | 134400 | 24197319600 | 34550 | 34400 | 34550 | 34400 | 599 |
| 342 | 20240829 | 134300 | 24176672700 | 34400 | 34450 | 34450 | 34400 | 835 |
| 343 | 20240829 | 134200 | 24147934600 | 34400 | 34500 | 34550 | 34400 | 1115 |
| 344 | 20240829 | 134100 | 24109529300 | 34450 | 34400 | 34500 | 34400 | 600 |
| 345 | 20240829 | 134000 | 24088861950 | 34400 | 34400 | 34450 | 34400 | 1412 |
| 346 | 20240829 | 133900 | 24040263750 | 34450 | 34550 | 34550 | 34400 | 2106 |
| 347 | 20240829 | 133800 | 23967669450 | 34500 | 34400 | 34500 | 34400 | 1027 |
| 348 | 20240829 | 133700 | 23932269250 | 34450 | 34450 | 34450 | 34400 | 1196 |
| 349 | 20240829 | 133600 | 23891098250 | 34450 | 34450 | 34450 | 34400 | 1429 |
| 350 | 20240829 | 133500 | 23841916500 | 34450 | 34450 | 34500 | 34400 | 2032 |
| 351 | 20240829 | 133400 | 23771989650 | 34400 | 34600 | 34600 | 34400 | 6504 |
| 352 | 20240829 | 133300 | 23547618000 | 34600 | 34600 | 34700 | 34550 | 930 |
| 353 | 20240829 | 133200 | 23515427350 | 34600 | 34600 | 34650 | 34550 | 1089 |
| 354 | 20240829 | 133100 | 23477755600 | 34600 | 34600 | 34650 | 34550 | 871 |
| 355 | 20240829 | 133000 | 23447638000 | 34600 | 34550 | 34600 | 34550 | 1071 |
| 356 | 20240829 | 132900 | 23410624300 | 34600 | 34700 | 34700 | 34600 | 1681 |
| 357 | 20240829 | 132800 | 23352426800 | 34650 | 34650 | 34750 | 34600 | 1155 |
| 358 | 20240829 | 132700 | 23312419750 | 34700 | 34800 | 34800 | 34600 | 1571 |
| 359 | 20240829 | 132600 | 23257932050 | 34700 | 34750 | 34800 | 34700 | 576 |
| 360 | 20240829 | 132500 | 23237906950 | 34750 | 34700 | 34800 | 34650 | 258 |
| 361 | 20240829 | 132400 | 23228946150 | 34650 | 34800 | 34850 | 34600 | 5587 |
| 362 | 20240829 | 132300 | 23035087650 | 34750 | 34700 | 34800 | 34700 | 1113 |
| 363 | 20240829 | 132200 | 22996435450 | 34700 | 34700 | 34700 | 34650 | 297 |
| 364 | 20240829 | 132100 | 22986132050 | 34700 | 34700 | 34750 | 34600 | 1337 |
| 365 | 20240829 | 132000 | 22939746100 | 34700 | 34650 | 34700 | 34600 | 860 |
| 366 | 20240829 | 131900 | 22909935650 | 34650 | 34550 | 34650 | 34550 | 2594 |
| 367 | 20240829 | 131800 | 22820089500 | 34600 | 34600 | 34650 | 34550 | 548 |
| 368 | 20240829 | 131700 | 22801131500 | 34550 | 34500 | 34600 | 34500 | 2227 |
| 369 | 20240829 | 131600 | 22724154500 | 34500 | 34550 | 34550 | 34500 | 1395 |
| 370 | 20240829 | 131500 | 22676010900 | 34550 | 34550 | 34600 | 34550 | 585 |
| 371 | 20240829 | 131400 | 22655790250 | 34550 | 34500 | 34600 | 34500 | 447 |
| 372 | 20240829 | 131300 | 22640357350 | 34500 | 34550 | 34550 | 34450 | 1513 |
| 373 | 20240829 | 131200 | 22588156750 | 34550 | 34550 | 34600 | 34500 | 1352 |
| 374 | 20240829 | 131100 | 22541483300 | 34550 | 34500 | 34600 | 34500 | 445 |
| 375 | 20240829 | 131000 | 22526106650 | 34550 | 34600 | 34600 | 34500 | 1896 |
| 376 | 20240829 | 130900 | 22460657300 | 34600 | 34550 | 34600 | 34500 | 1032 |
| 377 | 20240829 | 130800 | 22425002900 | 34550 | 34500 | 34600 | 34500 | 325 |
| 378 | 20240829 | 130700 | 22413777900 | 34550 | 34550 | 34600 | 34500 | 435 |
| 379 | 20240829 | 130600 | 22398747950 | 34600 | 34550 | 34600 | 34450 | 1341 |
| 380 | 20240829 | 130500 | 22352454200 | 34500 | 34550 | 34550 | 34450 | 1888 |
| 381 | 20240829 | 130400 | 22287356750 | 34500 | 34500 | 34550 | 34450 | 343 |
| 382 | 20240829 | 130300 | 22275524450 | 34500 | 34400 | 34500 | 34400 | 541 |
| 383 | 20240829 | 130200 | 22256894750 | 34450 | 34400 | 34450 | 34350 | 2291 |
| 384 | 20240829 | 130100 | 22178043800 | 34400 | 34500 | 34500 | 34400 | 2537 |
| 385 | 20240829 | 130000 | 22090698350 | 34500 | 34450 | 34550 | 34400 | 1750 |
| 386 | 20240829 | 125900 | 22030370950 | 34450 | 34400 | 34500 | 34400 | 667 |
| 387 | 20240829 | 125800 | 22007395700 | 34450 | 34450 | 34450 | 34400 | 1943 |
| 388 | 20240829 | 125700 | 21940542850 | 34450 | 34500 | 34550 | 34450 | 1947 |
| 389 | 20240829 | 125600 | 21873436300 | 34450 | 34450 | 34500 | 34450 | 2095 |
| 390 | 20240829 | 125500 | 21801217400 | 34450 | 34400 | 34500 | 34400 | 1082 |
| 391 | 20240829 | 125400 | 21763963500 | 34500 | 34400 | 34500 | 34350 | 2934 |
| 392 | 20240829 | 125300 | 21662950750 | 34400 | 34350 | 34400 | 34250 | 3096 |
| 393 | 20240829 | 125200 | 21556668700 | 34350 | 34550 | 34600 | 34200 | 16250 |
| 394 | 20240829 | 125100 | 20998601450 | 34550 | 34550 | 34600 | 34500 | 1496 |
| 395 | 20240829 | 125000 | 20946944050 | 34550 | 34850 | 34850 | 34500 | 18057 |
| 396 | 20240829 | 124900 | 20322588450 | 34800 | 34800 | 34850 | 34750 | 496 |
| 397 | 20240829 | 124800 | 20305334650 | 34800 | 34700 | 34850 | 34700 | 1069 |
| 398 | 20240829 | 124700 | 20268171450 | 34700 | 34800 | 34800 | 34700 | 437 |
| 399 | 20240829 | 124600 | 20252986350 | 34800 | 34700 | 34800 | 34650 | 641 |
| 400 | 20240829 | 124500 | 20230720700 | 34750 | 34750 | 34750 | 34600 | 1609 |
| 401 | 20240829 | 124400 | 20174928350 | 34650 | 34700 | 34750 | 34600 | 1762 |
| 402 | 20240829 | 124300 | 20113886450 | 34650 | 34700 | 34700 | 34600 | 3094 |
| 403 | 20240829 | 124200 | 20006680350 | 34700 | 34700 | 34750 | 34650 | 1662 |
| 404 | 20240829 | 124100 | 19949013050 | 34750 | 34700 | 34750 | 34650 | 681 |
| 405 | 20240829 | 124000 | 19925395750 | 34700 | 34700 | 34700 | 34650 | 837 |
| 406 | 20240829 | 123900 | 19896370850 | 34700 | 34750 | 34750 | 34650 | 2879 |
| 407 | 20240829 | 123800 | 19796569950 | 34700 | 34700 | 34750 | 34650 | 2166 |
| 408 | 20240829 | 123700 | 19721424900 | 34650 | 34700 | 34700 | 34650 | 1766 |
| 409 | 20240829 | 123600 | 19660193750 | 34700 | 34800 | 34800 | 34600 | 4723 |
| 410 | 20240829 | 123500 | 19496395050 | 34900 | 34850 | 34950 | 34700 | 3416 |
| 411 | 20240829 | 123400 | 19377701350 | 34800 | 34850 | 34900 | 34750 | 3907 |
| 412 | 20240829 | 123300 | 19241817800 | 34850 | 34950 | 34950 | 34800 | 1998 |
| 413 | 20240829 | 123200 | 19172161650 | 34950 | 34950 | 35000 | 34850 | 1143 |
| 414 | 20240829 | 123100 | 19132237250 | 34900 | 34950 | 35000 | 34900 | 646 |
| 415 | 20240829 | 123000 | 19109670250 | 34900 | 34850 | 34950 | 34850 | 805 |
| 416 | 20240829 | 122900 | 19081586750 | 34850 | 34850 | 34900 | 34850 | 1459 |
| 417 | 20240829 | 122800 | 19030724650 | 34850 | 35100 | 35100 | 34750 | 23864 |
| 418 | 20240829 | 122700 | 18197527800 | 35100 | 35250 | 35250 | 35100 | 1208 |
| 419 | 20240829 | 122600 | 18155035000 | 35200 | 35250 | 35250 | 35100 | 569 |
| 420 | 20240829 | 122500 | 18135014500 | 35300 | 35200 | 35300 | 35050 | 2469 |
| 421 | 20240829 | 122400 | 18048300200 | 35200 | 35250 | 35300 | 35200 | 453 |
| 422 | 20240829 | 122300 | 18032342900 | 35300 | 35200 | 35300 | 35200 | 273 |
| 423 | 20240829 | 122200 | 18022718300 | 35300 | 35200 | 35300 | 35200 | 730 |
| 424 | 20240829 | 122100 | 17996991600 | 35250 | 35200 | 35300 | 35100 | 1450 |
| 425 | 20240829 | 122000 | 17946060150 | 35150 | 35250 | 35250 | 35150 | 1915 |
| 426 | 20240829 | 121900 | 17878703850 | 35250 | 35200 | 35250 | 35200 | 431 |
| 427 | 20240829 | 121800 | 17863521800 | 35250 | 35250 | 35250 | 35150 | 476 |
| 428 | 20240829 | 121700 | 17846765150 | 35250 | 35150 | 35350 | 35100 | 3542 |
| 429 | 20240829 | 121600 | 17721748950 | 35150 | 35250 | 35250 | 35100 | 1103 |
| 430 | 20240829 | 121500 | 17683007000 | 35250 | 35200 | 35250 | 35150 | 497 |
| 431 | 20240829 | 121400 | 17665521150 | 35150 | 35200 | 35250 | 35150 | 1766 |
| 432 | 20240829 | 121300 | 17603325600 | 35150 | 35150 | 35150 | 35100 | 363 |
| 433 | 20240829 | 121200 | 17590579000 | 35150 | 35050 | 35200 | 35050 | 1158 |
| 434 | 20240829 | 121100 | 17549921550 | 35050 | 35100 | 35150 | 35050 | 1811 |
| 435 | 20240829 | 121000 | 17486417250 | 35100 | 35150 | 35150 | 35100 | 704 |
| 436 | 20240829 | 120900 | 17461697650 | 35150 | 35150 | 35150 | 35100 | 1285 |
| 437 | 20240829 | 120800 | 17416580650 | 35100 | 35150 | 35200 | 35100 | 755 |
| 438 | 20240829 | 120700 | 17390072300 | 35150 | 35200 | 35200 | 35100 | 2377 |
| 439 | 20240829 | 120600 | 17306525100 | 35200 | 35200 | 35250 | 35150 | 902 |
| 440 | 20240829 | 120500 | 17274806400 | 35150 | 35250 | 35250 | 35150 | 581 |
| 441 | 20240829 | 120400 | 17254355650 | 35250 | 35250 | 35250 | 35200 | 474 |
| 442 | 20240829 | 120300 | 17237658050 | 35250 | 35300 | 35300 | 35200 | 870 |
| 443 | 20240829 | 120200 | 17206989200 | 35250 | 35250 | 35300 | 35250 | 472 |
| 444 | 20240829 | 120100 | 17190351150 | 35300 | 35350 | 35350 | 35250 | 789 |
| 445 | 20240829 | 120000 | 17162498000 | 35350 | 35300 | 35350 | 35300 | 656 |
| 446 | 20240829 | 115900 | 17139334900 | 35250 | 35250 | 35250 | 35200 | 389 |
| 447 | 20240829 | 115800 | 17125634550 | 35250 | 35300 | 35350 | 35200 | 1004 |
| 448 | 20240829 | 115700 | 17090258650 | 35300 | 35300 | 35350 | 35250 | 706 |
| 449 | 20240829 | 115600 | 17065337900 | 35250 | 35300 | 35300 | 35250 | 793 |
| 450 | 20240829 | 115500 | 17037371350 | 35300 | 35300 | 35300 | 35250 | 809 |
| 451 | 20240829 | 115400 | 17008816300 | 35350 | 35350 | 35350 | 35250 | 784 |
| 452 | 20240829 | 115300 | 16981125300 | 35350 | 35300 | 35350 | 35300 | 239 |
| 453 | 20240829 | 115200 | 16972683600 | 35300 | 35350 | 35350 | 35250 | 331 |
| 454 | 20240829 | 115100 | 16961006600 | 35350 | 35300 | 35350 | 35250 | 558 |
| 455 | 20240829 | 115000 | 16941302950 | 35300 | 35300 | 35350 | 35250 | 637 |
| 456 | 20240829 | 114900 | 16918821150 | 35300 | 35400 | 35400 | 35250 | 1469 |
| 457 | 20240829 | 114800 | 16866983050 | 35350 | 35400 | 35400 | 35300 | 578 |
| 458 | 20240829 | 114700 | 16846562950 | 35400 | 35400 | 35400 | 35350 | 588 |
| 459 | 20240829 | 114600 | 16825769200 | 35400 | 35350 | 35400 | 35300 | 297 |
| 460 | 20240829 | 114500 | 16815271450 | 35350 | 35450 | 35450 | 35300 | 1503 |
| 461 | 20240829 | 114400 | 16762080950 | 35400 | 35350 | 35450 | 35350 | 337 |
| 462 | 20240829 | 114300 | 16750155450 | 35400 | 35400 | 35450 | 35300 | 498 |
| 463 | 20240829 | 114200 | 16732557350 | 35400 | 35450 | 35450 | 35300 | 410 |
| 464 | 20240829 | 114100 | 16718061550 | 35450 | 35300 | 35450 | 35300 | 437 |
| 465 | 20240829 | 114000 | 16702596050 | 35350 | 35400 | 35400 | 35200 | 900 |
| 466 | 20240829 | 113900 | 16670834300 | 35350 | 35350 | 35400 | 35350 | 646 |
| 467 | 20240829 | 113800 | 16647984350 | 35350 | 35400 | 35400 | 35250 | 427 |
| 468 | 20240829 | 113700 | 16632888350 | 35400 | 35300 | 35400 | 35300 | 491 |
| 469 | 20240829 | 113600 | 16615539150 | 35300 | 35350 | 35350 | 35250 | 1857 |
| 470 | 20240829 | 113500 | 16550054350 | 35400 | 35400 | 35400 | 35300 | 1712 |
| 471 | 20240829 | 113400 | 16489544400 | 35350 | 35300 | 35350 | 35300 | 442 |
| 472 | 20240829 | 113300 | 16473921700 | 35350 | 35300 | 35350 | 35300 | 658 |
| 473 | 20240829 | 113200 | 16450676550 | 35300 | 35300 | 35350 | 35250 | 1481 |
| 474 | 20240829 | 113100 | 16398424000 | 35300 | 35350 | 35350 | 35250 | 1830 |
| 475 | 20240829 | 113000 | 16333857800 | 35350 | 35350 | 35350 | 35300 | 611 |
| 476 | 20240829 | 112900 | 16312280150 | 35350 | 35300 | 35350 | 35300 | 575 |
| 477 | 20240829 | 112800 | 16291967600 | 35300 | 35350 | 35350 | 35250 | 972 |
| 478 | 20240829 | 112700 | 16257650700 | 35350 | 35350 | 35350 | 35300 | 1294 |
| 479 | 20240829 | 112600 | 16211926300 | 35350 | 35300 | 35350 | 35300 | 1037 |
| 480 | 20240829 | 112500 | 16175306000 | 35250 | 35250 | 35300 | 35250 | 1001 |
| 481 | 20240829 | 112400 | 16140004350 | 35250 | 35300 | 35350 | 35200 | 1733 |
| 482 | 20240829 | 112300 | 16078895400 | 35300 | 35200 | 35300 | 35150 | 4029 |
| 483 | 20240829 | 112200 | 15937046200 | 35200 | 35050 | 35200 | 35050 | 5584 |
| 484 | 20240829 | 112100 | 15741002200 | 35000 | 35000 | 35050 | 35000 | 351 |
| 485 | 20240829 | 112000 | 15728713300 | 35050 | 35000 | 35050 | 35000 | 721 |
| 486 | 20240829 | 111900 | 15703463800 | 35000 | 34950 | 35000 | 34950 | 1763 |
| 487 | 20240829 | 111800 | 15641837400 | 34950 | 35000 | 35050 | 34950 | 1894 |
| 488 | 20240829 | 111700 | 15575537400 | 35000 | 35000 | 35050 | 34900 | 1270 |
| 489 | 20240829 | 111600 | 15531104400 | 34950 | 35000 | 35100 | 34850 | 7940 |
| 490 | 20240829 | 111500 | 15253861200 | 35000 | 34950 | 35000 | 34900 | 1014 |
| 491 | 20240829 | 111400 | 15218453650 | 34950 | 35000 | 35000 | 34900 | 6954 |
| 492 | 20240829 | 111300 | 14975563500 | 35000 | 35050 | 35150 | 35000 | 3458 |
| 493 | 20240829 | 111200 | 14854436350 | 35100 | 35100 | 35100 | 35050 | 616 |
| 494 | 20240829 | 111100 | 14832835600 | 35050 | 35100 | 35150 | 35000 | 11822 |
| 495 | 20240829 | 111000 | 14418739250 | 35100 | 35100 | 35150 | 35100 | 5402 |
| 496 | 20240829 | 110900 | 14229117500 | 35150 | 35200 | 35300 | 35100 | 4422 |
| 497 | 20240829 | 110800 | 14073665100 | 35300 | 35250 | 35300 | 35200 | 917 |
| 498 | 20240829 | 110700 | 14041353100 | 35250 | 35400 | 35400 | 35150 | 10636 |
| 499 | 20240829 | 110600 | 13666754350 | 35400 | 35400 | 35400 | 35350 | 951 |
| 500 | 20240829 | 110500 | 13633135100 | 35400 | 35300 | 35400 | 35300 | 451 |
| 501 | 20240829 | 110400 | 13617186650 | 35350 | 35450 | 35500 | 35300 | 1786 |
| 502 | 20240829 | 110300 | 13553961150 | 35450 | 35400 | 35450 | 35400 | 636 |
| 503 | 20240829 | 110200 | 13531439650 | 35350 | 35350 | 35400 | 35300 | 829 |
| 504 | 20240829 | 110100 | 13502134500 | 35350 | 35350 | 35350 | 35300 | 498 |
| 505 | 20240829 | 110000 | 13484543250 | 35350 | 35400 | 35400 | 35350 | 2277 |
| 506 | 20240829 | 105900 | 13404045350 | 35350 | 35350 | 35450 | 35350 | 2712 |
| 507 | 20240829 | 105800 | 13308038300 | 35400 | 35400 | 35400 | 35350 | 421 |
| 508 | 20240829 | 105700 | 13293146350 | 35400 | 35450 | 35450 | 35350 | 1050 |
| 509 | 20240829 | 105600 | 13255982150 | 35450 | 35350 | 35450 | 35350 | 721 |
| 510 | 20240829 | 105500 | 13230487250 | 35350 | 35450 | 35450 | 35350 | 1703 |
| 511 | 20240829 | 105400 | 13170231200 | 35450 | 35500 | 35500 | 35400 | 1381 |
| 512 | 20240829 | 105300 | 13121277000 | 35500 | 35500 | 35500 | 35450 | 2047 |
| 513 | 20240829 | 105200 | 13048608750 | 35500 | 35400 | 35550 | 35400 | 3160 |
| 514 | 20240829 | 105100 | 12936596650 | 35400 | 35400 | 35400 | 35350 | 1348 |
| 515 | 20240829 | 105000 | 12888897350 | 35350 | 35250 | 35400 | 35200 | 2626 |
| 516 | 20240829 | 104900 | 12796265600 | 35200 | 35200 | 35250 | 35200 | 1062 |
| 517 | 20240829 | 104800 | 12758867100 | 35250 | 35200 | 35250 | 35200 | 1324 |
| 518 | 20240829 | 104700 | 12712232700 | 35200 | 35200 | 35250 | 35150 | 1517 |
| 519 | 20240829 | 104600 | 12658847900 | 35200 | 35400 | 35400 | 35150 | 13156 |
| 520 | 20240829 | 104500 | 12194624900 | 35350 | 35550 | 35550 | 35350 | 10414 |
| 521 | 20240829 | 104400 | 11825507300 | 35550 | 35500 | 35550 | 35500 | 1079 |
| 522 | 20240829 | 104300 | 11787184850 | 35500 | 35450 | 35500 | 35450 | 1590 |
| 523 | 20240829 | 104200 | 11730749250 | 35500 | 35500 | 35500 | 35450 | 3508 |
| 524 | 20240829 | 104100 | 11606279800 | 35500 | 35500 | 35500 | 35450 | 1677 |
| 525 | 20240829 | 104000 | 11546822400 | 35500 | 35450 | 35500 | 35350 | 5200 |
| 526 | 20240829 | 103900 | 11362671950 | 35400 | 35450 | 35500 | 35300 | 6580 |
| 527 | 20240829 | 103800 | 11129804350 | 35450 | 35650 | 35650 | 35400 | 10401 |
| 528 | 20240829 | 103700 | 10760554350 | 35600 | 35700 | 35700 | 35550 | 4690 |
| 529 | 20240829 | 103600 | 10593588800 | 35700 | 35550 | 35750 | 35500 | 3387 |
| 530 | 20240829 | 103500 | 10472946050 | 35550 | 35700 | 35750 | 35500 | 7211 |
| 531 | 20240829 | 103400 | 10216605400 | 35650 | 35750 | 35900 | 35650 | 6406 |
| 532 | 20240829 | 103300 | 9987542350 | 35700 | 35900 | 35900 | 35450 | 16515 |
| 533 | 20240829 | 103200 | 9399146400 | 35950 | 35900 | 35950 | 35800 | 9722 |
| 534 | 20240829 | 103100 | 9050648000 | 35850 | 35900 | 35950 | 35700 | 7273 |
| 535 | 20240829 | 103000 | 8789803800 | 35900 | 36400 | 36450 | 35700 | 46210 |
| 536 | 20240829 | 102900 | 7121222400 | 36400 | 36750 | 36750 | 36400 | 14196 |
| 537 | 20240829 | 102800 | 6602111000 | 36700 | 36750 | 36800 | 36700 | 552 |
| 538 | 20240829 | 102700 | 6581825200 | 36750 | 36750 | 36800 | 36750 | 653 |
| 539 | 20240829 | 102600 | 6557824750 | 36750 | 36800 | 36800 | 36750 | 140 |
| 540 | 20240829 | 102500 | 6552678350 | 36750 | 36750 | 36800 | 36750 | 446 |
| 541 | 20240829 | 102400 | 6536287650 | 36750 | 36800 | 36800 | 36750 | 659 |
| 542 | 20240829 | 102300 | 6512045600 | 36800 | 36750 | 36800 | 36750 | 37 |
| 543 | 20240829 | 102200 | 6510685700 | 36750 | 36800 | 36800 | 36750 | 738 |
| 544 | 20240829 | 102100 | 6483548150 | 36800 | 36800 | 36800 | 36750 | 468 |
| 545 | 20240829 | 102000 | 6466346600 | 36800 | 36800 | 36800 | 36750 | 994 |
| 546 | 20240829 | 101900 | 6429802650 | 36800 | 36800 | 36800 | 36750 | 229 |
| 547 | 20240829 | 101800 | 6421380350 | 36750 | 36700 | 36800 | 36650 | 1235 |
| 548 | 20240829 | 101700 | 6376037550 | 36650 | 36650 | 36700 | 36650 | 159 |
| 549 | 20240829 | 101600 | 6370208350 | 36650 | 36700 | 36700 | 36650 | 225 |
| 550 | 20240829 | 101500 | 6361961350 | 36650 | 36650 | 36700 | 36650 | 131 |
| 551 | 20240829 | 101400 | 6357158650 | 36700 | 36700 | 36700 | 36650 | 498 |
| 552 | 20240829 | 101300 | 6338891200 | 36650 | 36700 | 36750 | 36650 | 291 |
| 553 | 20240829 | 101200 | 6328205450 | 36700 | 36650 | 36750 | 36650 | 848 |
| 554 | 20240829 | 101100 | 6297091050 | 36650 | 36700 | 36700 | 36650 | 622 |
| 555 | 20240829 | 101000 | 6274265850 | 36750 | 36800 | 36800 | 36700 | 918 |
| 556 | 20240829 | 100900 | 6240550150 | 36800 | 36750 | 36800 | 36700 | 764 |
| 557 | 20240829 | 100800 | 6212473650 | 36750 | 36650 | 36750 | 36650 | 966 |
| 558 | 20240829 | 100700 | 6177016900 | 36650 | 36700 | 36750 | 36650 | 905 |
| 559 | 20240829 | 100600 | 6143823950 | 36750 | 36700 | 36750 | 36700 | 495 |
| 560 | 20240829 | 100500 | 6125655000 | 36700 | 36750 | 36750 | 36700 | 173 |
| 561 | 20240829 | 100400 | 6119300050 | 36700 | 36750 | 36750 | 36700 | 1770 |
| 562 | 20240829 | 100300 | 6054287150 | 36750 | 36800 | 36800 | 36750 | 526 |
| 563 | 20240829 | 100200 | 6034954800 | 36800 | 36900 | 36900 | 36750 | 3885 |
| 564 | 20240829 | 100100 | 5891931450 | 36900 | 36900 | 36950 | 36900 | 1274 |
| 565 | 20240829 | 100000 | 5844915950 | 36950 | 36900 | 36950 | 36900 | 268 |
| 566 | 20240829 | 095900 | 5835017650 | 36900 | 36900 | 36950 | 36900 | 131 |
| 567 | 20240829 | 095800 | 5830181300 | 36900 | 36900 | 36950 | 36900 | 181 |
| 568 | 20240829 | 095700 | 5823498500 | 36900 | 36950 | 36950 | 36900 | 797 |
| 569 | 20240829 | 095600 | 5794050300 | 36950 | 36950 | 36950 | 36900 | 315 |
| 570 | 20240829 | 095500 | 5782412500 | 36950 | 37000 | 37000 | 36950 | 161 |
| 571 | 20240829 | 095400 | 5776458250 | 36950 | 36850 | 37000 | 36850 | 869 |
| 572 | 20240829 | 095300 | 5744347250 | 36850 | 37050 | 37050 | 36850 | 3517 |
| 573 | 20240829 | 095200 | 5614409000 | 37050 | 37050 | 37100 | 37050 | 552 |
| 574 | 20240829 | 095100 | 5593952200 | 37050 | 37000 | 37050 | 37000 | 1376 |
| 575 | 20240829 | 095000 | 5542979750 | 37050 | 37000 | 37050 | 36900 | 1542 |
| 576 | 20240829 | 094900 | 5485986200 | 37000 | 37000 | 37050 | 36950 | 737 |
| 577 | 20240829 | 094800 | 5458715800 | 37000 | 37000 | 37000 | 36950 | 796 |
| 578 | 20240829 | 094700 | 5429266050 | 36950 | 37050 | 37100 | 36900 | 5241 |
| 579 | 20240829 | 094600 | 5235477150 | 37050 | 36950 | 37050 | 36950 | 1854 |
| 580 | 20240829 | 094500 | 5166884100 | 36950 | 36900 | 37000 | 36900 | 642 |
| 581 | 20240829 | 094400 | 5143165150 | 36900 | 36800 | 36900 | 36800 | 944 |
| 582 | 20240829 | 094300 | 5108385750 | 36900 | 36850 | 36900 | 36750 | 1132 |
| 583 | 20240829 | 094200 | 5066702450 | 36800 | 36850 | 36850 | 36750 | 125 |
| 584 | 20240829 | 094100 | 5062097750 | 36750 | 36750 | 36850 | 36750 | 916 |
| 585 | 20240829 | 094000 | 5028403250 | 36750 | 36700 | 36850 | 36700 | 98 |
| 586 | 20240829 | 093900 | 5024800200 | 36700 | 36750 | 36800 | 36700 | 180 |
| 587 | 20240829 | 093800 | 5018185900 | 36750 | 36700 | 36750 | 36650 | 1236 |
| 588 | 20240829 | 093700 | 4972841900 | 36700 | 36750 | 36750 | 36600 | 1562 |
| 589 | 20240829 | 093600 | 4915555800 | 36750 | 36800 | 36850 | 36750 | 2308 |
| 590 | 20240829 | 093500 | 4830708950 | 36800 | 36800 | 36800 | 36750 | 394 |
| 591 | 20240829 | 093400 | 4816212750 | 36800 | 36850 | 36850 | 36750 | 514 |
| 592 | 20240829 | 093300 | 4797299800 | 36850 | 36900 | 36950 | 36850 | 1559 |
| 593 | 20240829 | 093200 | 4739790300 | 36900 | 36850 | 36900 | 36800 | 1411 |
| 594 | 20240829 | 093100 | 4687789750 | 36800 | 36800 | 36850 | 36750 | 497 |
| 595 | 20240829 | 093000 | 4669499600 | 36800 | 36700 | 36800 | 36650 | 2454 |
| 596 | 20240829 | 092900 | 4579416700 | 36700 | 36600 | 36700 | 36600 | 609 |
| 597 | 20240829 | 092800 | 4557106500 | 36700 | 36700 | 36700 | 36600 | 1378 |
| 598 | 20240829 | 092700 | 4506611750 | 36700 | 36650 | 36700 | 36600 | 1111 |
| 599 | 20240829 | 092600 | 4465859500 | 36650 | 36700 | 36700 | 36600 | 976 |
| 600 | 20240829 | 092500 | 4430127050 | 36650 | 36550 | 36650 | 36550 | 2291 |
| 601 | 20240829 | 092400 | 4346321400 | 36550 | 36600 | 36600 | 36500 | 813 |
| 602 | 20240829 | 092300 | 4316626950 | 36500 | 36450 | 36600 | 36400 | 1879 |
| 603 | 20240829 | 092200 | 4248068200 | 36500 | 36400 | 36500 | 36350 | 5921 |
| 604 | 20240829 | 092100 | 4032411850 | 36400 | 36550 | 36600 | 36400 | 11735 |
| 605 | 20240829 | 092000 | 3604192500 | 36550 | 36550 | 36600 | 36500 | 4176 |
| 606 | 20240829 | 091900 | 3451609600 | 36600 | 36650 | 36700 | 36500 | 5036 |
| 607 | 20240829 | 091800 | 3267363450 | 36650 | 36700 | 36700 | 36600 | 3102 |
| 608 | 20240829 | 091700 | 3153728550 | 36700 | 36850 | 36850 | 36600 | 7381 |
| 609 | 20240829 | 091600 | 2882865250 | 36800 | 36950 | 36950 | 36800 | 2561 |
| 610 | 20240829 | 091500 | 2788535100 | 36850 | 37000 | 37000 | 36850 | 2570 |
| 611 | 20240829 | 091400 | 2693644900 | 37000 | 37050 | 37050 | 36950 | 2314 |
| 612 | 20240829 | 091300 | 2608075750 | 37050 | 37350 | 37350 | 37000 | 5890 |
| 613 | 20240829 | 091200 | 2389029750 | 37350 | 37450 | 37550 | 37300 | 9927 |
| 614 | 20240829 | 091100 | 2016942650 | 37450 | 37100 | 37550 | 37100 | 7659 |
| 615 | 20240829 | 091000 | 1730485000 | 37050 | 36900 | 37100 | 36900 | 1690 |
| 616 | 20240829 | 090900 | 1667933200 | 36900 | 36800 | 36950 | 36800 | 1563 |
| 617 | 20240829 | 090800 | 1610263200 | 36800 | 36900 | 36900 | 36750 | 1933 |
| 618 | 20240829 | 090700 | 1539027000 | 36900 | 36950 | 37000 | 36900 | 2617 |
| 619 | 20240829 | 090600 | 1442276250 | 36950 | 37000 | 37050 | 36950 | 2921 |
| 620 | 20240829 | 090500 | 1334209150 | 36950 | 36800 | 37000 | 36500 | 4180 |
| 621 | 20240829 | 090400 | 1180520150 | 36850 | 36450 | 36850 | 36400 | 2603 |
| 622 | 20240829 | 090300 | 1085279250 | 36450 | 36650 | 36650 | 36350 | 10521 |
| 623 | 20240829 | 090200 | 701300350 | 36700 | 36700 | 36750 | 36600 | 4179 |
| 624 | 20240829 | 090100 | 548047850 | 36700 | 36900 | 37100 | 36700 | 4598 |
| 625 | 20240829 | 090000 | 378572650 | 36850 | 36950 | 36950 | 36800 | 10241 |