37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 193000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 15542 |
| 3 | 20240829 | 192900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 4 | 20240829 | 192800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 5 | 20240829 | 192700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 6 | 20240829 | 192600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 7 | 20240829 | 192500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 8 | 20240829 | 192400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 9 | 20240829 | 192300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 10 | 20240829 | 192200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 11 | 20240829 | 192100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 12 | 20240829 | 192000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 13 | 20240829 | 191900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 14 | 20240829 | 191800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 15 | 20240829 | 191700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 16 | 20240829 | 191600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 17 | 20240829 | 191500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 18 | 20240829 | 191400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 19 | 20240829 | 191300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 20 | 20240829 | 191200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 21 | 20240829 | 191100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 22 | 20240829 | 191000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 23 | 20240829 | 190900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 24 | 20240829 | 190800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 25 | 20240829 | 190700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 26 | 20240829 | 190600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 27 | 20240829 | 190500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 28 | 20240829 | 190400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 29 | 20240829 | 190300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 30 | 20240829 | 190200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 31 | 20240829 | 190100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 32 | 20240829 | 190000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 15542 |
| 33 | 20240829 | 185900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 34 | 20240829 | 185800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 35 | 20240829 | 185700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 36 | 20240829 | 185600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 37 | 20240829 | 185500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 38 | 20240829 | 185400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 39 | 20240829 | 185300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 40 | 20240829 | 185200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 41 | 20240829 | 185100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 42 | 20240829 | 185000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 43 | 20240829 | 184900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 44 | 20240829 | 184800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 45 | 20240829 | 184700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 46 | 20240829 | 184600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 47 | 20240829 | 184500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 48 | 20240829 | 184400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 49 | 20240829 | 184300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 50 | 20240829 | 184200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 51 | 20240829 | 184100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 52 | 20240829 | 184000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 53 | 20240829 | 183900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 54 | 20240829 | 183800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 55 | 20240829 | 183700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 56 | 20240829 | 183600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 57 | 20240829 | 183500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 58 | 20240829 | 183400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 59 | 20240829 | 183300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 60 | 20240829 | 183200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 61 | 20240829 | 183100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 62 | 20240829 | 183000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 15542 |
| 63 | 20240829 | 182900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 64 | 20240829 | 182800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 65 | 20240829 | 182700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 66 | 20240829 | 182600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 67 | 20240829 | 182500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 68 | 20240829 | 182400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 69 | 20240829 | 182300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 70 | 20240829 | 182200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 71 | 20240829 | 182100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 72 | 20240829 | 182000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 73 | 20240829 | 181900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 74 | 20240829 | 181800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 75 | 20240829 | 181700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 76 | 20240829 | 181600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 77 | 20240829 | 181500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 78 | 20240829 | 181400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 79 | 20240829 | 181300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 80 | 20240829 | 181200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 81 | 20240829 | 181100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 82 | 20240829 | 181000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 83 | 20240829 | 180900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 84 | 20240829 | 180800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 85 | 20240829 | 180700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 86 | 20240829 | 180600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 87 | 20240829 | 180500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 88 | 20240829 | 180400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 89 | 20240829 | 180300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 90 | 20240829 | 180200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 91 | 20240829 | 180100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 92 | 20240829 | 180000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 15542 |
| 93 | 20240829 | 175900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 94 | 20240829 | 175800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 95 | 20240829 | 175700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 96 | 20240829 | 175600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 97 | 20240829 | 175500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 98 | 20240829 | 175400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 99 | 20240829 | 175300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 100 | 20240829 | 175200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 101 | 20240829 | 175100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 102 | 20240829 | 175000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 103 | 20240829 | 174900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 104 | 20240829 | 174800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 105 | 20240829 | 174700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 106 | 20240829 | 174600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 107 | 20240829 | 174500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 108 | 20240829 | 174400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 109 | 20240829 | 174300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 110 | 20240829 | 174200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 111 | 20240829 | 174100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 112 | 20240829 | 174000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 113 | 20240829 | 173900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 114 | 20240829 | 173800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 115 | 20240829 | 173700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 116 | 20240829 | 173600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 117 | 20240829 | 173500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 118 | 20240829 | 173400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 119 | 20240829 | 173300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 120 | 20240829 | 173200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 121 | 20240829 | 173100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 122 | 20240829 | 173000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 15542 |
| 123 | 20240829 | 172900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 124 | 20240829 | 172800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 125 | 20240829 | 172700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 126 | 20240829 | 172600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 127 | 20240829 | 172500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 128 | 20240829 | 172400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 129 | 20240829 | 172300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 130 | 20240829 | 172200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 131 | 20240829 | 172100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 132 | 20240829 | 172000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 133 | 20240829 | 171900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 134 | 20240829 | 171800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 135 | 20240829 | 171700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 136 | 20240829 | 171600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 137 | 20240829 | 171500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 138 | 20240829 | 171400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 139 | 20240829 | 171300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 140 | 20240829 | 171200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 141 | 20240829 | 171100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 142 | 20240829 | 171000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 143 | 20240829 | 170900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 144 | 20240829 | 170800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 145 | 20240829 | 170700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 146 | 20240829 | 170600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 147 | 20240829 | 170500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 148 | 20240829 | 170400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 149 | 20240829 | 170300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 150 | 20240829 | 170200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 151 | 20240829 | 170100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 152 | 20240829 | 170000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 15542 |
| 153 | 20240829 | 165900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 154 | 20240829 | 165800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 155 | 20240829 | 165700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 156 | 20240829 | 165600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 157 | 20240829 | 165500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 158 | 20240829 | 165400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 159 | 20240829 | 165300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 160 | 20240829 | 165200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 161 | 20240829 | 165100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 162 | 20240829 | 165000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 163 | 20240829 | 164900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 164 | 20240829 | 164800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 165 | 20240829 | 164700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 166 | 20240829 | 164600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 167 | 20240829 | 164500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 168 | 20240829 | 164400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 169 | 20240829 | 164300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 170 | 20240829 | 164200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 171 | 20240829 | 164100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 172 | 20240829 | 164000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 173 | 20240829 | 163900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 174 | 20240829 | 163800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 175 | 20240829 | 163700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 176 | 20240829 | 163600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 177 | 20240829 | 163500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 178 | 20240829 | 163400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 179 | 20240829 | 163300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 180 | 20240829 | 163200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 181 | 20240829 | 163100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 182 | 20240829 | 163000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 15542 |
| 183 | 20240829 | 162900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 184 | 20240829 | 162800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 185 | 20240829 | 162700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 186 | 20240829 | 162600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 187 | 20240829 | 162500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 188 | 20240829 | 162400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 189 | 20240829 | 162300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 190 | 20240829 | 162200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 191 | 20240829 | 162100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 192 | 20240829 | 162000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 193 | 20240829 | 161900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 194 | 20240829 | 161800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 195 | 20240829 | 161700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 196 | 20240829 | 161600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 197 | 20240829 | 161500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 198 | 20240829 | 161400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 199 | 20240829 | 161300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 200 | 20240829 | 161200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 201 | 20240829 | 161100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 202 | 20240829 | 161000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 203 | 20240829 | 160900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 204 | 20240829 | 160800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 205 | 20240829 | 160700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 206 | 20240829 | 160600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 207 | 20240829 | 160500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 208 | 20240829 | 160400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 209 | 20240829 | 160300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 210 | 20240829 | 160200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 211 | 20240829 | 160100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 212 | 20240829 | 160000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 15542 |
| 213 | 20240829 | 155900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 214 | 20240829 | 155800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 215 | 20240829 | 155700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 216 | 20240829 | 155600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 217 | 20240829 | 155500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 218 | 20240829 | 155400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 219 | 20240829 | 155300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 220 | 20240829 | 155200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 221 | 20240829 | 155100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 222 | 20240829 | 155000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 223 | 20240829 | 154900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 224 | 20240829 | 154800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 225 | 20240829 | 154700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 226 | 20240829 | 154600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 227 | 20240829 | 154500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 228 | 20240829 | 154400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 229 | 20240829 | 154300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 230 | 20240829 | 154200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 231 | 20240829 | 154100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 232 | 20240829 | 154000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 233 | 20240829 | 153900 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 234 | 20240829 | 153800 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 235 | 20240829 | 153700 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 236 | 20240829 | 153600 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 237 | 20240829 | 153500 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 238 | 20240829 | 153400 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 239 | 20240829 | 153300 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 240 | 20240829 | 153200 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 241 | 20240829 | 153100 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 242 | 20240829 | 153000 | 114442970000 | 320500 | 320500 | 320500 | 320500 | 31084 |
| 243 | 20240829 | 152900 | 109461759000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 244 | 20240829 | 152800 | 109461759000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 245 | 20240829 | 152700 | 109461759000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 246 | 20240829 | 152600 | 109461759000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 247 | 20240829 | 152500 | 109461759000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 248 | 20240829 | 152400 | 109461759000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 249 | 20240829 | 152300 | 109461759000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 250 | 20240829 | 152200 | 109461759000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 251 | 20240829 | 152100 | 109461759000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 252 | 20240829 | 152000 | 109461759000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 253 | 20240829 | 151900 | 109461759000 | 323000 | 323000 | 323000 | 322500 | 626 |
| 254 | 20240829 | 151800 | 109259682500 | 322500 | 323000 | 323000 | 322500 | 189 |
| 255 | 20240829 | 151700 | 109198683000 | 323000 | 323000 | 323000 | 322500 | 953 |
| 256 | 20240829 | 151600 | 108891005000 | 323000 | 322500 | 323000 | 322000 | 602 |
| 257 | 20240829 | 151500 | 108696790000 | 322500 | 322500 | 322500 | 322000 | 893 |
| 258 | 20240829 | 151400 | 108408817500 | 322500 | 322500 | 322500 | 322000 | 698 |
| 259 | 20240829 | 151300 | 108183750500 | 322500 | 322500 | 322500 | 322000 | 872 |
| 260 | 20240829 | 151200 | 107902606000 | 322500 | 322000 | 322500 | 322000 | 525 |
| 261 | 20240829 | 151100 | 107733387500 | 322000 | 322000 | 322000 | 321500 | 786 |
| 262 | 20240829 | 151000 | 107480325500 | 322000 | 321500 | 322000 | 321500 | 663 |
| 263 | 20240829 | 150900 | 107266889000 | 321500 | 322000 | 322000 | 321500 | 523 |
| 264 | 20240829 | 150800 | 107098507000 | 322000 | 322500 | 322500 | 321500 | 468 |
| 265 | 20240829 | 150700 | 106947786500 | 322000 | 322000 | 322500 | 321500 | 537 |
| 266 | 20240829 | 150600 | 106774735500 | 322000 | 322000 | 322000 | 321500 | 693 |
| 267 | 20240829 | 150500 | 106551645500 | 322000 | 322500 | 322500 | 321500 | 927 |
| 268 | 20240829 | 150400 | 106253111500 | 322000 | 322500 | 322500 | 322000 | 392 |
| 269 | 20240829 | 150300 | 106126749500 | 322500 | 322500 | 322500 | 322000 | 201 |
| 270 | 20240829 | 150200 | 106061955000 | 322500 | 322500 | 322500 | 322000 | 527 |
| 271 | 20240829 | 150100 | 105892028000 | 322500 | 322500 | 322500 | 322000 | 283 |
| 272 | 20240829 | 150000 | 105800811000 | 322000 | 321500 | 322500 | 321500 | 1403 |
| 273 | 20240829 | 145900 | 105349031000 | 322000 | 322500 | 322500 | 321500 | 895 |
| 274 | 20240829 | 145800 | 105060835000 | 322500 | 322000 | 322500 | 322000 | 398 |
| 275 | 20240829 | 145700 | 104932611000 | 322000 | 322000 | 322500 | 322000 | 247 |
| 276 | 20240829 | 145600 | 104853032000 | 322500 | 322000 | 322500 | 321500 | 398 |
| 277 | 20240829 | 145500 | 104724817000 | 321500 | 322000 | 322500 | 321500 | 292 |
| 278 | 20240829 | 145400 | 104630839500 | 322000 | 321500 | 322500 | 321500 | 487 |
| 279 | 20240829 | 145300 | 104474065500 | 321500 | 322000 | 322000 | 321500 | 360 |
| 280 | 20240829 | 145200 | 104358195000 | 322000 | 321500 | 322500 | 321500 | 612 |
| 281 | 20240829 | 145100 | 104161237500 | 321500 | 322000 | 322000 | 321500 | 655 |
| 282 | 20240829 | 145000 | 103950577000 | 322000 | 322000 | 322000 | 321500 | 322 |
| 283 | 20240829 | 144900 | 103846973500 | 322000 | 322000 | 322500 | 321500 | 637 |
| 284 | 20240829 | 144800 | 103641938000 | 322000 | 322000 | 322500 | 321500 | 616 |
| 285 | 20240829 | 144700 | 103443632000 | 322000 | 322000 | 322000 | 321500 | 429 |
| 286 | 20240829 | 144600 | 103305573000 | 322000 | 322000 | 322000 | 321500 | 482 |
| 287 | 20240829 | 144500 | 103150465000 | 322000 | 322000 | 322000 | 321500 | 344 |
| 288 | 20240829 | 144400 | 103039791500 | 321500 | 322000 | 322000 | 321500 | 273 |
| 289 | 20240829 | 144300 | 102951983000 | 321500 | 322000 | 322500 | 321500 | 436 |
| 290 | 20240829 | 144200 | 102811685000 | 322000 | 321500 | 322000 | 321500 | 342 |
| 291 | 20240829 | 144100 | 102701690500 | 322000 | 322000 | 322000 | 321500 | 371 |
| 292 | 20240829 | 144000 | 102582340500 | 322000 | 322000 | 322000 | 321000 | 636 |
| 293 | 20240829 | 143900 | 102377915500 | 322000 | 321500 | 322000 | 321500 | 525 |
| 294 | 20240829 | 143800 | 102209027500 | 321500 | 321500 | 321500 | 321000 | 563 |
| 295 | 20240829 | 143700 | 102028109500 | 321500 | 321500 | 321500 | 320500 | 483 |
| 296 | 20240829 | 143600 | 101873005000 | 321000 | 321500 | 321500 | 320500 | 307 |
| 297 | 20240829 | 143500 | 101774525500 | 321500 | 321000 | 321500 | 320500 | 337 |
| 298 | 20240829 | 143400 | 101666357000 | 320500 | 321000 | 321500 | 320500 | 552 |
| 299 | 20240829 | 143300 | 101489217500 | 321000 | 321000 | 321500 | 320500 | 631 |
| 300 | 20240829 | 143200 | 101286675500 | 321000 | 320500 | 321000 | 320000 | 597 |
| 301 | 20240829 | 143100 | 101095256000 | 320500 | 321500 | 321500 | 320500 | 760 |
| 302 | 20240829 | 143000 | 100851478000 | 321500 | 321500 | 321500 | 320500 | 516 |
| 303 | 20240829 | 142900 | 100685819500 | 321000 | 321000 | 321500 | 320500 | 1113 |
| 304 | 20240829 | 142800 | 100328915000 | 320500 | 321000 | 321000 | 320500 | 342 |
| 305 | 20240829 | 142700 | 100219245000 | 320500 | 321500 | 321500 | 320500 | 706 |
| 306 | 20240829 | 142600 | 99992476000 | 321500 | 321000 | 321500 | 320500 | 696 |
| 307 | 20240829 | 142500 | 99769198500 | 321000 | 321000 | 321500 | 320500 | 476 |
| 308 | 20240829 | 142400 | 99616411500 | 321000 | 320500 | 321500 | 320500 | 1770 |
| 309 | 20240829 | 142300 | 99048409000 | 320500 | 320500 | 321000 | 320500 | 779 |
| 310 | 20240829 | 142200 | 98798692500 | 320500 | 321000 | 321000 | 320500 | 1312 |
| 311 | 20240829 | 142100 | 98378061000 | 321000 | 321000 | 321000 | 320500 | 951 |
| 312 | 20240829 | 142000 | 98073147000 | 321000 | 321000 | 321000 | 320500 | 544 |
| 313 | 20240829 | 141900 | 97898733000 | 321000 | 322000 | 322000 | 320500 | 2341 |
| 314 | 20240829 | 141800 | 97146396000 | 322000 | 322000 | 322500 | 321500 | 1199 |
| 315 | 20240829 | 141700 | 96760270000 | 322500 | 322500 | 322500 | 322000 | 519 |
| 316 | 20240829 | 141600 | 96593086500 | 322500 | 322500 | 322500 | 322000 | 207 |
| 317 | 20240829 | 141500 | 96526375000 | 322500 | 322000 | 322500 | 322000 | 411 |
| 318 | 20240829 | 141400 | 96393990000 | 322000 | 322500 | 322500 | 322000 | 975 |
| 319 | 20240829 | 141300 | 96079978000 | 322500 | 323000 | 323000 | 322000 | 1437 |
| 320 | 20240829 | 141200 | 95616473500 | 323000 | 323000 | 323000 | 322500 | 203 |
| 321 | 20240829 | 141100 | 95550950500 | 323000 | 323500 | 323500 | 322500 | 193 |
| 322 | 20240829 | 141000 | 95488624000 | 323000 | 322500 | 323500 | 322500 | 518 |
| 323 | 20240829 | 140900 | 95321322000 | 322500 | 323500 | 323500 | 322500 | 216 |
| 324 | 20240829 | 140800 | 95251556500 | 323500 | 323500 | 323500 | 322500 | 594 |
| 325 | 20240829 | 140700 | 95059529500 | 323500 | 323000 | 323500 | 322500 | 219 |
| 326 | 20240829 | 140600 | 94988758000 | 322500 | 323000 | 323500 | 322500 | 969 |
| 327 | 20240829 | 140500 | 94675811500 | 323000 | 323000 | 323000 | 322500 | 164 |
| 328 | 20240829 | 140400 | 94622861500 | 323000 | 323000 | 323000 | 322500 | 364 |
| 329 | 20240829 | 140300 | 94505346500 | 323000 | 323000 | 323000 | 322500 | 406 |
| 330 | 20240829 | 140200 | 94374239500 | 323000 | 323000 | 323000 | 322500 | 324 |
| 331 | 20240829 | 140100 | 94269631500 | 323000 | 323000 | 323000 | 322500 | 172 |
| 332 | 20240829 | 140000 | 94214110500 | 323000 | 323000 | 323000 | 322500 | 206 |
| 333 | 20240829 | 135900 | 94147600000 | 323000 | 323000 | 323000 | 322500 | 300 |
| 334 | 20240829 | 135800 | 94050736000 | 323000 | 323000 | 323000 | 322500 | 178 |
| 335 | 20240829 | 135700 | 93993272500 | 323000 | 323000 | 323500 | 322500 | 762 |
| 336 | 20240829 | 135600 | 93747167000 | 322500 | 323000 | 323000 | 322500 | 167 |
| 337 | 20240829 | 135500 | 93693267500 | 323000 | 323000 | 324000 | 322500 | 824 |
| 338 | 20240829 | 135400 | 93426963000 | 323000 | 323000 | 323500 | 322500 | 893 |
| 339 | 20240829 | 135300 | 93138578000 | 323500 | 324000 | 324000 | 323000 | 2492 |
| 340 | 20240829 | 135200 | 92333189500 | 324000 | 324000 | 324000 | 323500 | 218 |
| 341 | 20240829 | 135100 | 92262604500 | 323500 | 324500 | 324500 | 323500 | 1095 |
| 342 | 20240829 | 135000 | 91907891000 | 324500 | 325000 | 325000 | 324000 | 474 |
| 343 | 20240829 | 134900 | 91754109000 | 325000 | 325000 | 325000 | 324500 | 296 |
| 344 | 20240829 | 134800 | 91657963500 | 325000 | 325000 | 325000 | 324500 | 153 |
| 345 | 20240829 | 134700 | 91608259000 | 325000 | 325000 | 325000 | 324500 | 341 |
| 346 | 20240829 | 134600 | 91497492500 | 325000 | 324500 | 325000 | 324500 | 312 |
| 347 | 20240829 | 134500 | 91396203000 | 324500 | 325000 | 325000 | 324000 | 284 |
| 348 | 20240829 | 134400 | 91304026500 | 325000 | 324500 | 325000 | 324500 | 341 |
| 349 | 20240829 | 134300 | 91193333500 | 324500 | 325000 | 325000 | 324000 | 481 |
| 350 | 20240829 | 134200 | 91037233500 | 324500 | 324500 | 325000 | 324000 | 410 |
| 351 | 20240829 | 134100 | 90904174000 | 324000 | 324000 | 324500 | 324000 | 165 |
| 352 | 20240829 | 134000 | 90850654500 | 324500 | 324500 | 324500 | 324000 | 221 |
| 353 | 20240829 | 133900 | 90778955500 | 324000 | 325500 | 325500 | 324000 | 1504 |
| 354 | 20240829 | 133800 | 90290941000 | 325500 | 324500 | 325500 | 324500 | 1219 |
| 355 | 20240829 | 133700 | 89894767500 | 325000 | 325000 | 325000 | 324500 | 229 |
| 356 | 20240829 | 133600 | 89820365500 | 325000 | 325000 | 325000 | 324500 | 806 |
| 357 | 20240829 | 133500 | 89558442000 | 325000 | 325500 | 325500 | 324500 | 1826 |
| 358 | 20240829 | 133400 | 88965023000 | 325500 | 325500 | 325500 | 325000 | 293 |
| 359 | 20240829 | 133300 | 88869726000 | 325500 | 325500 | 325500 | 325000 | 103 |
| 360 | 20240829 | 133200 | 88836213500 | 325500 | 325500 | 325500 | 325000 | 356 |
| 361 | 20240829 | 133100 | 88720423000 | 325500 | 325500 | 325500 | 325000 | 157 |
| 362 | 20240829 | 133000 | 88669356000 | 325500 | 325000 | 325500 | 325000 | 582 |
| 363 | 20240829 | 132900 | 88479946000 | 325500 | 325500 | 325500 | 324500 | 493 |
| 364 | 20240829 | 132800 | 88319601500 | 325500 | 325000 | 325500 | 324500 | 314 |
| 365 | 20240829 | 132700 | 88217552500 | 325000 | 325000 | 325500 | 324500 | 2452 |
| 366 | 20240829 | 132600 | 87420487500 | 324500 | 325000 | 325000 | 324500 | 358 |
| 367 | 20240829 | 132500 | 87304192500 | 325000 | 325000 | 325000 | 324500 | 134 |
| 368 | 20240829 | 132400 | 87260673000 | 324500 | 324000 | 325000 | 323500 | 850 |
| 369 | 20240829 | 132300 | 86985122000 | 324000 | 323500 | 324000 | 323500 | 325 |
| 370 | 20240829 | 132200 | 86879939500 | 323500 | 323000 | 324000 | 323000 | 827 |
| 371 | 20240829 | 132100 | 86612203500 | 323500 | 323500 | 323500 | 323000 | 791 |
| 372 | 20240829 | 132000 | 86356373500 | 323500 | 323500 | 323500 | 323000 | 732 |
| 373 | 20240829 | 131900 | 86119813000 | 323500 | 323500 | 323500 | 323000 | 333 |
| 374 | 20240829 | 131800 | 86012217500 | 323500 | 323500 | 323500 | 323000 | 204 |
| 375 | 20240829 | 131700 | 85946299500 | 323500 | 323500 | 323500 | 322500 | 2300 |
| 376 | 20240829 | 131600 | 85203307000 | 323500 | 324000 | 324000 | 323000 | 1890 |
| 377 | 20240829 | 131500 | 84591836000 | 324000 | 324000 | 324000 | 323500 | 122 |
| 378 | 20240829 | 131400 | 84552328500 | 323500 | 324000 | 324000 | 323500 | 90 |
| 379 | 20240829 | 131300 | 84523188000 | 324000 | 324000 | 324000 | 323500 | 1394 |
| 380 | 20240829 | 131200 | 84072124000 | 324000 | 324000 | 324000 | 323500 | 215 |
| 381 | 20240829 | 131100 | 84002483000 | 324000 | 324000 | 324000 | 323500 | 381 |
| 382 | 20240829 | 131000 | 83879062500 | 324000 | 323500 | 324000 | 323000 | 815 |
| 383 | 20240829 | 130900 | 83615347500 | 323000 | 324000 | 324000 | 323000 | 574 |
| 384 | 20240829 | 130800 | 83429634500 | 324000 | 324000 | 324000 | 323500 | 212 |
| 385 | 20240829 | 130700 | 83361011500 | 324000 | 325000 | 325000 | 323500 | 1127 |
| 386 | 20240829 | 130600 | 82995591000 | 325000 | 325000 | 325000 | 324500 | 1300 |
| 387 | 20240829 | 130500 | 82573596000 | 325000 | 325500 | 325500 | 324500 | 1186 |
| 388 | 20240829 | 130400 | 82188216500 | 325500 | 325500 | 325500 | 325000 | 349 |
| 389 | 20240829 | 130300 | 82074690000 | 325000 | 325500 | 325500 | 325000 | 378 |
| 390 | 20240829 | 130200 | 81951667500 | 325000 | 325000 | 325500 | 325000 | 258 |
| 391 | 20240829 | 130100 | 81867780000 | 325500 | 325000 | 325500 | 324500 | 1919 |
| 392 | 20240829 | 130000 | 81243930500 | 325000 | 325000 | 325000 | 324500 | 210 |
| 393 | 20240829 | 125900 | 81175732000 | 325000 | 325000 | 325000 | 324500 | 499 |
| 394 | 20240829 | 125800 | 81013584000 | 325000 | 325000 | 325000 | 324500 | 141 |
| 395 | 20240829 | 125700 | 80967797000 | 325000 | 324500 | 325000 | 324500 | 517 |
| 396 | 20240829 | 125600 | 80799901500 | 324500 | 324000 | 325000 | 324000 | 604 |
| 397 | 20240829 | 125500 | 80603830000 | 324000 | 324500 | 324500 | 324000 | 194 |
| 398 | 20240829 | 125400 | 80540945000 | 324500 | 323000 | 324500 | 323000 | 1589 |
| 399 | 20240829 | 125300 | 80026821000 | 323000 | 323000 | 323500 | 323000 | 2055 |
| 400 | 20240829 | 125200 | 79362962500 | 323000 | 323500 | 323500 | 323000 | 330 |
| 401 | 20240829 | 125100 | 79256348500 | 323500 | 324000 | 324000 | 323000 | 1246 |
| 402 | 20240829 | 125000 | 78853289000 | 324000 | 324500 | 324500 | 323500 | 1405 |
| 403 | 20240829 | 124900 | 78398098000 | 324500 | 324500 | 324500 | 324000 | 470 |
| 404 | 20240829 | 124800 | 78245697500 | 324500 | 325000 | 325000 | 324000 | 590 |
| 405 | 20240829 | 124700 | 78054147000 | 325000 | 325000 | 325000 | 324500 | 1152 |
| 406 | 20240829 | 124600 | 77680283500 | 325000 | 325500 | 325500 | 324500 | 911 |
| 407 | 20240829 | 124500 | 77384242500 | 325000 | 325000 | 325500 | 325000 | 854 |
| 408 | 20240829 | 124400 | 77106618500 | 325000 | 325000 | 325500 | 325000 | 256 |
| 409 | 20240829 | 124300 | 77023330500 | 325000 | 325500 | 325500 | 325000 | 543 |
| 410 | 20240829 | 124200 | 76846706000 | 325500 | 325000 | 325500 | 325000 | 199 |
| 411 | 20240829 | 124100 | 76782001500 | 325500 | 325500 | 325500 | 325000 | 117 |
| 412 | 20240829 | 124000 | 76743932500 | 325000 | 325500 | 325500 | 325000 | 183 |
| 413 | 20240829 | 123900 | 76684423500 | 325500 | 325000 | 325500 | 325000 | 128 |
| 414 | 20240829 | 123800 | 76642798500 | 325500 | 325500 | 326000 | 325000 | 911 |
| 415 | 20240829 | 123700 | 76346326500 | 326000 | 326000 | 326000 | 325500 | 193 |
| 416 | 20240829 | 123600 | 76283462500 | 326000 | 326000 | 326000 | 325500 | 411 |
| 417 | 20240829 | 123500 | 76149649000 | 326000 | 326000 | 326000 | 325500 | 275 |
| 418 | 20240829 | 123400 | 76060056000 | 326000 | 326000 | 326000 | 325500 | 309 |
| 419 | 20240829 | 123300 | 75959368500 | 326000 | 326500 | 326500 | 325500 | 956 |
| 420 | 20240829 | 123200 | 75647694500 | 326500 | 326500 | 326500 | 326000 | 168 |
| 421 | 20240829 | 123100 | 75592899000 | 326500 | 326500 | 326500 | 326000 | 154 |
| 422 | 20240829 | 123000 | 75542624500 | 326500 | 326500 | 326500 | 326000 | 162 |
| 423 | 20240829 | 122900 | 75489777000 | 326500 | 326500 | 326500 | 326000 | 171 |
| 424 | 20240829 | 122800 | 75433963000 | 326500 | 326500 | 326500 | 326000 | 127 |
| 425 | 20240829 | 122700 | 75392519500 | 326000 | 326500 | 326500 | 326000 | 1218 |
| 426 | 20240829 | 122600 | 74994932000 | 326500 | 326000 | 326500 | 326000 | 193 |
| 427 | 20240829 | 122500 | 74931978000 | 326500 | 326500 | 327000 | 326000 | 1491 |
| 428 | 20240829 | 122400 | 74445292000 | 326500 | 327000 | 327000 | 326500 | 348 |
| 429 | 20240829 | 122300 | 74331583000 | 326500 | 327000 | 327000 | 326500 | 140 |
| 430 | 20240829 | 122200 | 74285834000 | 327000 | 326500 | 327000 | 326500 | 185 |
| 431 | 20240829 | 122100 | 74225397000 | 326500 | 327000 | 327000 | 326500 | 378 |
| 432 | 20240829 | 122000 | 74101924500 | 326500 | 326500 | 327000 | 326000 | 913 |
| 433 | 20240829 | 121900 | 73803781500 | 326500 | 326500 | 326500 | 326000 | 157 |
| 434 | 20240829 | 121800 | 73752534000 | 326000 | 326000 | 326500 | 325500 | 924 |
| 435 | 20240829 | 121700 | 73451111000 | 326000 | 326000 | 326000 | 325500 | 262 |
| 436 | 20240829 | 121600 | 73365712000 | 326000 | 325500 | 326000 | 325500 | 243 |
| 437 | 20240829 | 121500 | 73286564000 | 326000 | 326500 | 326500 | 326000 | 790 |
| 438 | 20240829 | 121400 | 73028998500 | 326500 | 326500 | 326500 | 326000 | 272 |
| 439 | 20240829 | 121300 | 72940237000 | 326500 | 326500 | 326500 | 326000 | 152 |
| 440 | 20240829 | 121200 | 72890627500 | 326000 | 326500 | 326500 | 326000 | 235 |
| 441 | 20240829 | 121100 | 72813983000 | 326500 | 326500 | 326500 | 326000 | 279 |
| 442 | 20240829 | 121000 | 72722893500 | 326500 | 326500 | 326500 | 326000 | 185 |
| 443 | 20240829 | 120900 | 72662525000 | 326500 | 327000 | 327000 | 326000 | 1166 |
| 444 | 20240829 | 120800 | 72281836000 | 326500 | 327000 | 327000 | 326500 | 365 |
| 445 | 20240829 | 120700 | 72162590000 | 327000 | 327000 | 327000 | 326500 | 411 |
| 446 | 20240829 | 120600 | 72028353500 | 327000 | 326500 | 327000 | 326000 | 463 |
| 447 | 20240829 | 120500 | 71877183500 | 326000 | 326000 | 326500 | 325500 | 1108 |
| 448 | 20240829 | 120400 | 71515640500 | 326000 | 326000 | 326000 | 325500 | 180 |
| 449 | 20240829 | 120300 | 71456970000 | 326000 | 326000 | 326000 | 325500 | 235 |
| 450 | 20240829 | 120200 | 71380416000 | 326000 | 326000 | 326000 | 325500 | 269 |
| 451 | 20240829 | 120100 | 71292754000 | 326000 | 325500 | 326000 | 325500 | 167 |
| 452 | 20240829 | 120000 | 71238338500 | 326000 | 325500 | 326000 | 325500 | 185 |
| 453 | 20240829 | 115900 | 71178062000 | 326000 | 326000 | 326000 | 325500 | 258 |
| 454 | 20240829 | 115800 | 71093994500 | 325500 | 326000 | 326000 | 325500 | 294 |
| 455 | 20240829 | 115700 | 70998176500 | 326000 | 326000 | 326000 | 325500 | 558 |
| 456 | 20240829 | 115600 | 70816385000 | 326000 | 326000 | 326000 | 324500 | 2337 |
| 457 | 20240829 | 115500 | 70056024000 | 326500 | 326500 | 326500 | 326000 | 583 |
| 458 | 20240829 | 115400 | 69865912500 | 326000 | 326000 | 326500 | 326000 | 222 |
| 459 | 20240829 | 115300 | 69793446000 | 326500 | 326000 | 326500 | 326000 | 149 |
| 460 | 20240829 | 115200 | 69744822000 | 326000 | 326500 | 326500 | 326000 | 90 |
| 461 | 20240829 | 115100 | 69715454500 | 326500 | 326500 | 326500 | 326000 | 227 |
| 462 | 20240829 | 115000 | 69641384500 | 326000 | 326500 | 327000 | 326000 | 1352 |
| 463 | 20240829 | 114900 | 69200432500 | 326500 | 327000 | 327000 | 326500 | 2187 |
| 464 | 20240829 | 114800 | 68485394000 | 327000 | 326500 | 327000 | 326000 | 1664 |
| 465 | 20240829 | 114700 | 67941803000 | 326500 | 326500 | 326500 | 326000 | 277 |
| 466 | 20240829 | 114600 | 67851399000 | 326500 | 326500 | 326500 | 326000 | 356 |
| 467 | 20240829 | 114500 | 67735247000 | 326500 | 326000 | 326500 | 325500 | 1270 |
| 468 | 20240829 | 114400 | 67321431500 | 325500 | 326000 | 326500 | 325500 | 296 |
| 469 | 20240829 | 114300 | 67224994500 | 326500 | 326500 | 326500 | 325500 | 606 |
| 470 | 20240829 | 114200 | 67027487000 | 326500 | 326500 | 326500 | 326000 | 1019 |
| 471 | 20240829 | 114100 | 66695251000 | 326500 | 326500 | 326500 | 326000 | 364 |
| 472 | 20240829 | 114000 | 66576500000 | 326500 | 326500 | 326500 | 326000 | 259 |
| 473 | 20240829 | 113900 | 66491966000 | 326500 | 326500 | 326500 | 326000 | 222 |
| 474 | 20240829 | 113800 | 66419493000 | 326500 | 326000 | 326500 | 326000 | 350 |
| 475 | 20240829 | 113700 | 66305349500 | 326500 | 326500 | 326500 | 326000 | 152 |
| 476 | 20240829 | 113600 | 66255750000 | 326500 | 326500 | 326500 | 326000 | 179 |
| 477 | 20240829 | 113500 | 66197341000 | 326000 | 326500 | 326500 | 326000 | 274 |
| 478 | 20240829 | 113400 | 66107937000 | 326500 | 326500 | 327000 | 326500 | 422 |
| 479 | 20240829 | 113300 | 65970110000 | 327000 | 327000 | 327000 | 326500 | 926 |
| 480 | 20240829 | 113200 | 65667616500 | 326500 | 327000 | 327000 | 326500 | 263 |
| 481 | 20240829 | 113100 | 65581659500 | 327000 | 327500 | 327500 | 326500 | 3418 |
| 482 | 20240829 | 113000 | 64463913000 | 327000 | 327500 | 327500 | 327000 | 437 |
| 483 | 20240829 | 112900 | 64320830000 | 327500 | 327000 | 327500 | 326500 | 2992 |
| 484 | 20240829 | 112800 | 63342394500 | 326500 | 326500 | 327000 | 326500 | 411 |
| 485 | 20240829 | 112700 | 63208115000 | 327000 | 327000 | 327000 | 326500 | 365 |
| 486 | 20240829 | 112600 | 63088825000 | 327000 | 326500 | 327000 | 326500 | 384 |
| 487 | 20240829 | 112500 | 62963288000 | 327000 | 326500 | 327000 | 326000 | 2655 |
| 488 | 20240829 | 112400 | 62096258000 | 326500 | 326000 | 326500 | 325500 | 3731 |
| 489 | 20240829 | 112300 | 60879561000 | 326000 | 326000 | 326000 | 325500 | 331 |
| 490 | 20240829 | 112200 | 60771674000 | 326000 | 325500 | 326000 | 325000 | 1645 |
| 491 | 20240829 | 112100 | 60236228500 | 325500 | 324500 | 325500 | 324500 | 1002 |
| 492 | 20240829 | 112000 | 59910549500 | 325000 | 324500 | 325000 | 324500 | 417 |
| 493 | 20240829 | 111900 | 59775038000 | 324500 | 325000 | 325000 | 324500 | 348 |
| 494 | 20240829 | 111800 | 59662040500 | 325000 | 324500 | 325000 | 324000 | 971 |
| 495 | 20240829 | 111700 | 59346753000 | 324500 | 325000 | 325000 | 324000 | 1321 |
| 496 | 20240829 | 111600 | 58918318000 | 324500 | 325000 | 325000 | 324500 | 666 |
| 497 | 20240829 | 111500 | 58702099500 | 324500 | 325000 | 325000 | 324500 | 252 |
| 498 | 20240829 | 111400 | 58620208000 | 325000 | 325500 | 325500 | 324500 | 977 |
| 499 | 20240829 | 111300 | 58302672500 | 325500 | 326000 | 326000 | 325000 | 1080 |
| 500 | 20240829 | 111200 | 57951103000 | 326000 | 325000 | 326000 | 325000 | 2125 |
| 501 | 20240829 | 111100 | 57259489500 | 325000 | 325500 | 325500 | 325000 | 1203 |
| 502 | 20240829 | 111000 | 56868437000 | 325500 | 325500 | 325500 | 325000 | 332 |
| 503 | 20240829 | 110900 | 56760459000 | 325500 | 325500 | 325500 | 325000 | 330 |
| 504 | 20240829 | 110800 | 56653145000 | 325500 | 325500 | 325500 | 324500 | 331 |
| 505 | 20240829 | 110700 | 56545578500 | 325000 | 325000 | 325500 | 324500 | 680 |
| 506 | 20240829 | 110600 | 56324603500 | 325000 | 325000 | 325500 | 324500 | 836 |
| 507 | 20240829 | 110500 | 56053029500 | 325500 | 325500 | 325500 | 325000 | 260 |
| 508 | 20240829 | 110400 | 55968412000 | 325500 | 325000 | 325500 | 324500 | 989 |
| 509 | 20240829 | 110300 | 55647071000 | 325000 | 324000 | 325000 | 323500 | 868 |
| 510 | 20240829 | 110200 | 55365277500 | 324000 | 325500 | 325500 | 324000 | 3552 |
| 511 | 20240829 | 110100 | 54212057000 | 325500 | 325500 | 326000 | 325000 | 808 |
| 512 | 20240829 | 110000 | 53949070000 | 325500 | 325500 | 326000 | 325000 | 929 |
| 513 | 20240829 | 105900 | 53646732500 | 325500 | 326000 | 326500 | 325000 | 1897 |
| 514 | 20240829 | 105800 | 53028555500 | 326000 | 326000 | 326500 | 325500 | 3208 |
| 515 | 20240829 | 105700 | 51982764000 | 325500 | 325500 | 326000 | 325000 | 968 |
| 516 | 20240829 | 105600 | 51667446500 | 325000 | 325000 | 325500 | 324500 | 4037 |
| 517 | 20240829 | 105500 | 50354657500 | 325000 | 325000 | 325000 | 324500 | 1158 |
| 518 | 20240829 | 105400 | 49978391500 | 324500 | 325000 | 325000 | 324500 | 587 |
| 519 | 20240829 | 105300 | 49787798500 | 324500 | 325000 | 325000 | 324500 | 930 |
| 520 | 20240829 | 105200 | 49485658500 | 325000 | 324000 | 325000 | 324000 | 4442 |
| 521 | 20240829 | 105100 | 48043193000 | 324500 | 324000 | 324500 | 324000 | 1459 |
| 522 | 20240829 | 105000 | 47570259500 | 324000 | 324000 | 324000 | 323500 | 249 |
| 523 | 20240829 | 104900 | 47489611000 | 324000 | 323500 | 324000 | 323000 | 541 |
| 524 | 20240829 | 104800 | 47314469000 | 323500 | 324500 | 324500 | 323000 | 1971 |
| 525 | 20240829 | 104700 | 46676128000 | 324000 | 324000 | 324500 | 323500 | 1312 |
| 526 | 20240829 | 104600 | 46250810500 | 324000 | 324000 | 324000 | 323500 | 530 |
| 527 | 20240829 | 104500 | 46079130000 | 323500 | 323500 | 324000 | 323000 | 829 |
| 528 | 20240829 | 104400 | 45810899000 | 323500 | 323000 | 323500 | 322500 | 535 |
| 529 | 20240829 | 104300 | 45638054000 | 323000 | 323000 | 323000 | 322500 | 754 |
| 530 | 20240829 | 104200 | 45394751000 | 323000 | 322500 | 323000 | 322500 | 448 |
| 531 | 20240829 | 104100 | 45250075500 | 323000 | 323500 | 323500 | 322500 | 390 |
| 532 | 20240829 | 104000 | 45124114000 | 323500 | 323000 | 323500 | 322500 | 1066 |
| 533 | 20240829 | 103900 | 44779935500 | 323000 | 322500 | 323000 | 322000 | 757 |
| 534 | 20240829 | 103800 | 44535918000 | 322500 | 322000 | 322500 | 321500 | 1155 |
| 535 | 20240829 | 103700 | 44164200000 | 322000 | 322500 | 322500 | 321500 | 1296 |
| 536 | 20240829 | 103600 | 43747276500 | 321500 | 322000 | 322500 | 321500 | 1102 |
| 537 | 20240829 | 103500 | 43392508500 | 322500 | 322500 | 323000 | 321500 | 1447 |
| 538 | 20240829 | 103400 | 42926285000 | 322500 | 323000 | 323000 | 322500 | 753 |
| 539 | 20240829 | 103300 | 42683231500 | 323000 | 323000 | 323000 | 322500 | 409 |
| 540 | 20240829 | 103200 | 42551271500 | 323000 | 324000 | 324000 | 322500 | 1574 |
| 541 | 20240829 | 103100 | 42042168000 | 324000 | 324500 | 325000 | 323500 | 1090 |
| 542 | 20240829 | 103000 | 41688831500 | 324500 | 324500 | 325000 | 324500 | 1337 |
| 543 | 20240829 | 102900 | 41254710000 | 324500 | 324000 | 325000 | 324000 | 2695 |
| 544 | 20240829 | 102800 | 40380087000 | 324500 | 324000 | 324500 | 323500 | 2138 |
| 545 | 20240829 | 102700 | 39687087000 | 324000 | 323000 | 324000 | 322500 | 3275 |
| 546 | 20240829 | 102600 | 38628183000 | 323000 | 322500 | 323000 | 322000 | 1068 |
| 547 | 20240829 | 102500 | 38283584000 | 322500 | 322000 | 322500 | 322000 | 1743 |
| 548 | 20240829 | 102400 | 37721911500 | 322000 | 321500 | 322000 | 320500 | 1226 |
| 549 | 20240829 | 102300 | 37327946500 | 321500 | 321000 | 322000 | 321000 | 393 |
| 550 | 20240829 | 102200 | 37201580500 | 322000 | 322000 | 322500 | 321000 | 1436 |
| 551 | 20240829 | 102100 | 36739720000 | 321500 | 322500 | 323000 | 321500 | 935 |
| 552 | 20240829 | 102000 | 36438368500 | 322500 | 321000 | 322500 | 321000 | 4111 |
| 553 | 20240829 | 101900 | 35114902000 | 321000 | 321000 | 321500 | 320500 | 2383 |
| 554 | 20240829 | 101800 | 34350136000 | 320500 | 320500 | 321000 | 320500 | 268 |
| 555 | 20240829 | 101700 | 34264143000 | 321000 | 320500 | 321000 | 320500 | 368 |
| 556 | 20240829 | 101600 | 34146121500 | 320500 | 320500 | 321000 | 320000 | 740 |
| 557 | 20240829 | 101500 | 33908771500 | 321000 | 320500 | 321000 | 320500 | 1381 |
| 558 | 20240829 | 101400 | 33465520000 | 320500 | 321000 | 321000 | 320500 | 158 |
| 559 | 20240829 | 101300 | 33414846500 | 320500 | 320500 | 321000 | 320000 | 807 |
| 560 | 20240829 | 101200 | 33156207500 | 321000 | 320500 | 321000 | 320000 | 1265 |
| 561 | 20240829 | 101100 | 32750562000 | 320500 | 321000 | 321000 | 320500 | 187 |
| 562 | 20240829 | 101000 | 32690593000 | 321000 | 320500 | 321000 | 320000 | 1737 |
| 563 | 20240829 | 100900 | 32133673000 | 320500 | 320000 | 320500 | 320000 | 464 |
| 564 | 20240829 | 100800 | 31985013500 | 320500 | 320000 | 320500 | 320000 | 223 |
| 565 | 20240829 | 100700 | 31913583000 | 320000 | 320000 | 320500 | 319500 | 840 |
| 566 | 20240829 | 100600 | 31644783000 | 320000 | 320000 | 320000 | 319500 | 578 |
| 567 | 20240829 | 100500 | 31459855500 | 320000 | 320000 | 320000 | 319500 | 167 |
| 568 | 20240829 | 100400 | 31406435000 | 319500 | 319500 | 320000 | 319000 | 934 |
| 569 | 20240829 | 100300 | 31107951500 | 319000 | 320000 | 320500 | 319000 | 2038 |
| 570 | 20240829 | 100200 | 30455982500 | 320000 | 320000 | 320500 | 320000 | 410 |
| 571 | 20240829 | 100100 | 30324691500 | 320000 | 319500 | 320500 | 319500 | 849 |
| 572 | 20240829 | 100000 | 30052996500 | 319500 | 319000 | 320500 | 319000 | 4838 |
| 573 | 20240829 | 095900 | 28505851500 | 319000 | 319000 | 319000 | 318500 | 235 |
| 574 | 20240829 | 095800 | 28430911500 | 319000 | 318500 | 319000 | 318500 | 944 |
| 575 | 20240829 | 095700 | 28130141500 | 318500 | 318000 | 318500 | 318000 | 384 |
| 576 | 20240829 | 095600 | 28007970500 | 317500 | 317000 | 318000 | 317000 | 485 |
| 577 | 20240829 | 095500 | 27853984000 | 317500 | 318000 | 318000 | 317000 | 438 |
| 578 | 20240829 | 095400 | 27714894000 | 318000 | 317000 | 318000 | 316500 | 430 |
| 579 | 20240829 | 095300 | 27578464000 | 317000 | 316500 | 317000 | 316500 | 362 |
| 580 | 20240829 | 095200 | 27463720500 | 316500 | 317000 | 317000 | 316000 | 1357 |
| 581 | 20240829 | 095100 | 27034351000 | 317000 | 316500 | 317000 | 316000 | 344 |
| 582 | 20240829 | 095000 | 26925402500 | 316500 | 316000 | 318000 | 315500 | 2697 |
| 583 | 20240829 | 094900 | 26072391000 | 316000 | 315500 | 316000 | 315500 | 309 |
| 584 | 20240829 | 094800 | 25974858000 | 315500 | 316500 | 316500 | 315000 | 1489 |
| 585 | 20240829 | 094700 | 25504600500 | 316500 | 316500 | 317000 | 316000 | 457 |
| 586 | 20240829 | 094600 | 25359876500 | 316500 | 317500 | 317500 | 316500 | 796 |
| 587 | 20240829 | 094500 | 25107531000 | 317500 | 317500 | 317500 | 317000 | 168 |
| 588 | 20240829 | 094400 | 25054221500 | 317000 | 318000 | 318000 | 317000 | 646 |
| 589 | 20240829 | 094300 | 24849106000 | 317500 | 317500 | 318000 | 317500 | 256 |
| 590 | 20240829 | 094200 | 24767756000 | 317500 | 318000 | 318000 | 317000 | 198 |
| 591 | 20240829 | 094100 | 24704851500 | 318000 | 316500 | 318000 | 316000 | 971 |
| 592 | 20240829 | 094000 | 24397007500 | 316500 | 317000 | 317000 | 316000 | 506 |
| 593 | 20240829 | 093900 | 24236832000 | 317000 | 316500 | 317000 | 316500 | 352 |
| 594 | 20240829 | 093800 | 24125361000 | 317000 | 317000 | 317000 | 316500 | 452 |
| 595 | 20240829 | 093700 | 23982196000 | 317000 | 316500 | 317500 | 316500 | 909 |
| 596 | 20240829 | 093600 | 23694103000 | 316500 | 316000 | 316500 | 316000 | 713 |
| 597 | 20240829 | 093500 | 23468522500 | 316500 | 317000 | 317000 | 316000 | 870 |
| 598 | 20240829 | 093400 | 23193192500 | 317000 | 318500 | 318500 | 316500 | 1556 |
| 599 | 20240829 | 093300 | 22699245500 | 318000 | 318000 | 318500 | 318000 | 491 |
| 600 | 20240829 | 093200 | 22543035500 | 318500 | 318000 | 318500 | 318000 | 473 |
| 601 | 20240829 | 093100 | 22392595500 | 318500 | 318500 | 318500 | 318000 | 378 |
| 602 | 20240829 | 093000 | 22272349500 | 318500 | 318000 | 318500 | 318000 | 324 |
| 603 | 20240829 | 092900 | 22169245000 | 318000 | 318500 | 319000 | 318000 | 1095 |
| 604 | 20240829 | 092800 | 21820794000 | 318500 | 318000 | 318500 | 318000 | 508 |
| 605 | 20240829 | 092700 | 21659164000 | 318000 | 317500 | 318500 | 317500 | 2820 |
| 606 | 20240829 | 092600 | 20762394500 | 318000 | 317500 | 320000 | 317500 | 1018 |
| 607 | 20240829 | 092500 | 20438477500 | 318000 | 320000 | 320000 | 317500 | 3245 |
| 608 | 20240829 | 092400 | 19403548000 | 320000 | 319000 | 320500 | 319000 | 3681 |
| 609 | 20240829 | 092300 | 18226361500 | 319000 | 318500 | 319500 | 318500 | 1293 |
| 610 | 20240829 | 092200 | 17813906500 | 319000 | 317500 | 319000 | 317500 | 2074 |
| 611 | 20240829 | 092100 | 17154095500 | 317500 | 317500 | 318000 | 317500 | 134 |
| 612 | 20240829 | 092000 | 17111529500 | 317500 | 317500 | 318000 | 317000 | 1464 |
| 613 | 20240829 | 091900 | 16646720500 | 317500 | 319500 | 319500 | 317500 | 1294 |
| 614 | 20240829 | 091800 | 16234818500 | 319500 | 317500 | 319500 | 317500 | 2321 |
| 615 | 20240829 | 091700 | 15495415500 | 317500 | 318000 | 318000 | 317500 | 949 |
| 616 | 20240829 | 091600 | 15193986000 | 318000 | 317500 | 318500 | 317500 | 831 |
| 617 | 20240829 | 091500 | 14929698500 | 318000 | 318000 | 318500 | 317500 | 2100 |
| 618 | 20240829 | 091400 | 14261896000 | 318000 | 318000 | 318500 | 318000 | 1073 |
| 619 | 20240829 | 091300 | 13920623500 | 318000 | 318000 | 318500 | 317500 | 1291 |
| 620 | 20240829 | 091200 | 13509914000 | 318000 | 317500 | 318000 | 317000 | 1034 |
| 621 | 20240829 | 091100 | 13181318000 | 317500 | 316000 | 317500 | 316000 | 4206 |
| 622 | 20240829 | 091000 | 11849599000 | 316000 | 315000 | 316000 | 315000 | 2596 |
| 623 | 20240829 | 090900 | 11030969500 | 315000 | 314000 | 315000 | 313500 | 791 |
| 624 | 20240829 | 090800 | 10782269000 | 314000 | 313000 | 314500 | 312500 | 1746 |
| 625 | 20240829 | 090700 | 10234683000 | 313000 | 313000 | 313500 | 312500 | 2176 |
| 626 | 20240829 | 090600 | 9553302500 | 313000 | 314500 | 315000 | 312500 | 4124 |
| 627 | 20240829 | 090500 | 8260727000 | 315000 | 316000 | 316000 | 313500 | 3276 |
| 628 | 20240829 | 090400 | 7229890500 | 315500 | 315500 | 316000 | 314500 | 4732 |
| 629 | 20240829 | 090300 | 5736644500 | 315500 | 315500 | 316000 | 315000 | 3036 |
| 630 | 20240829 | 090200 | 4778346500 | 315500 | 313000 | 316000 | 312000 | 4276 |
| 631 | 20240829 | 090100 | 3434915500 | 313500 | 310500 | 314500 | 309500 | 5050 |
| 632 | 20240829 | 090000 | 1861950000 | 311000 | 312000 | 313500 | 310000 | 5828 |