31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 183700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 11111 |
| 3 | 20240829 | 183600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20240829 | 183500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20240829 | 183400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20240829 | 183300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20240829 | 183200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20240829 | 183100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20240829 | 183000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20240829 | 182900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20240829 | 182800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20240829 | 182700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20240829 | 182600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20240829 | 182500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20240829 | 182400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20240829 | 182300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20240829 | 182200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20240829 | 182100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20240829 | 182000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20240829 | 181900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20240829 | 181800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20240829 | 181700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20240829 | 181600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20240829 | 181500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20240829 | 181400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20240829 | 181300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20240829 | 181200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20240829 | 181100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20240829 | 181000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20240829 | 180900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20240829 | 180800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20240829 | 180700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 11111 |
| 33 | 20240829 | 180600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20240829 | 180500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20240829 | 180400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20240829 | 180300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20240829 | 180200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20240829 | 180100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20240829 | 180000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20240829 | 175900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20240829 | 175800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20240829 | 175700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20240829 | 175600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20240829 | 175500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20240829 | 175400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20240829 | 175300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20240829 | 175200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20240829 | 175100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20240829 | 175000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20240829 | 174900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20240829 | 174800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20240829 | 174700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20240829 | 174600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20240829 | 174500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20240829 | 174400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20240829 | 174300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20240829 | 174200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20240829 | 174100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20240829 | 174000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20240829 | 173900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20240829 | 173800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20240829 | 173700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 11111 |
| 63 | 20240829 | 173600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20240829 | 173500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20240829 | 173400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20240829 | 173300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20240829 | 173200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20240829 | 173100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20240829 | 173000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20240829 | 172900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20240829 | 172800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20240829 | 172700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20240829 | 172600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20240829 | 172500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20240829 | 172400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20240829 | 172300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20240829 | 172200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20240829 | 172100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20240829 | 172000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20240829 | 171900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20240829 | 171800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20240829 | 171700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20240829 | 171600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20240829 | 171500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20240829 | 171400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20240829 | 171300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20240829 | 171200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20240829 | 171100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20240829 | 171000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20240829 | 170900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20240829 | 170800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20240829 | 170700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 11111 |
| 93 | 20240829 | 170600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20240829 | 170500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20240829 | 170400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20240829 | 170300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20240829 | 170200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20240829 | 170100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20240829 | 170000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20240829 | 165900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20240829 | 165800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20240829 | 165700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20240829 | 165600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20240829 | 165500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20240829 | 165400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20240829 | 165300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20240829 | 165200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20240829 | 165100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20240829 | 165000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20240829 | 164900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20240829 | 164800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20240829 | 164700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20240829 | 164600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20240829 | 164500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20240829 | 164400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20240829 | 164300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20240829 | 164200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20240829 | 164100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20240829 | 164000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20240829 | 163900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20240829 | 163800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20240829 | 163700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 11111 |
| 123 | 20240829 | 163600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20240829 | 163500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20240829 | 163400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20240829 | 163300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20240829 | 163200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20240829 | 163100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20240829 | 163000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20240829 | 162900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20240829 | 162800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20240829 | 162700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20240829 | 162600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20240829 | 162500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20240829 | 162400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20240829 | 162300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20240829 | 162200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20240829 | 162100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20240829 | 162000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20240829 | 161900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20240829 | 161800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20240829 | 161700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20240829 | 161600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20240829 | 161500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20240829 | 161400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20240829 | 161300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20240829 | 161200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20240829 | 161100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20240829 | 161000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20240829 | 160900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20240829 | 160800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20240829 | 160700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 11111 |
| 153 | 20240829 | 160600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20240829 | 160500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20240829 | 160400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20240829 | 160300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20240829 | 160200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20240829 | 160100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20240829 | 160000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20240829 | 155900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20240829 | 155800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20240829 | 155700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20240829 | 155600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20240829 | 155500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20240829 | 155400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20240829 | 155300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20240829 | 155200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20240829 | 155100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20240829 | 155000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20240829 | 154900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20240829 | 154800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20240829 | 154700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20240829 | 154600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20240829 | 154500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20240829 | 154400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20240829 | 154300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20240829 | 154200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20240829 | 154100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20240829 | 154000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20240829 | 153900 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20240829 | 153800 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20240829 | 153700 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 11111 |
| 183 | 20240829 | 153600 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20240829 | 153500 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20240829 | 153400 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20240829 | 153300 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20240829 | 153200 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20240829 | 153100 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20240829 | 153000 | 15323614300 | 34200 | 34200 | 34200 | 34200 | 11111 |
| 190 | 20240829 | 152900 | 14943618100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20240829 | 152800 | 14943618100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20240829 | 152700 | 14943618100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20240829 | 152600 | 14943618100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20240829 | 152500 | 14943618100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20240829 | 152400 | 14943618100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20240829 | 152300 | 14943618100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20240829 | 152200 | 14943618100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20240829 | 152100 | 14943618100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20240829 | 152000 | 14943618100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20240829 | 151900 | 14943618100 | 34200 | 34150 | 34250 | 34000 | 694 |
| 201 | 20240829 | 151800 | 14919945700 | 34150 | 34050 | 34250 | 34000 | 560 |
| 202 | 20240829 | 151700 | 14900839300 | 34000 | 34300 | 34300 | 33950 | 1602 |
| 203 | 20240829 | 151600 | 14846037700 | 34300 | 34150 | 34300 | 34100 | 2098 |
| 204 | 20240829 | 151500 | 14774161100 | 34200 | 34000 | 34200 | 33900 | 1120 |
| 205 | 20240829 | 151400 | 14736026950 | 34000 | 34250 | 34250 | 34000 | 1084 |
| 206 | 20240829 | 151300 | 14699065400 | 34250 | 34300 | 34300 | 34200 | 1262 |
| 207 | 20240829 | 151200 | 14655851800 | 34300 | 34300 | 34350 | 34200 | 1329 |
| 208 | 20240829 | 151100 | 14610285950 | 34350 | 34150 | 34350 | 34100 | 4591 |
| 209 | 20240829 | 151000 | 14452977750 | 34050 | 34050 | 34200 | 34000 | 1745 |
| 210 | 20240829 | 150900 | 14393469800 | 34100 | 34000 | 34100 | 34000 | 773 |
| 211 | 20240829 | 150800 | 14367143750 | 34000 | 34000 | 34100 | 33850 | 735 |
| 212 | 20240829 | 150700 | 14342158700 | 34050 | 34000 | 34050 | 33800 | 1115 |
| 213 | 20240829 | 150600 | 14304304350 | 34000 | 34150 | 34200 | 34000 | 1375 |
| 214 | 20240829 | 150500 | 14257485400 | 34150 | 34150 | 34250 | 34150 | 1113 |
| 215 | 20240829 | 150400 | 14219427300 | 34150 | 34150 | 34200 | 34100 | 240 |
| 216 | 20240829 | 150300 | 14211234500 | 34150 | 34100 | 34150 | 34050 | 763 |
| 217 | 20240829 | 150200 | 14185205950 | 34100 | 34250 | 34250 | 34100 | 1104 |
| 218 | 20240829 | 150100 | 14147497850 | 34250 | 34250 | 34300 | 34200 | 583 |
| 219 | 20240829 | 150000 | 14127545200 | 34200 | 34300 | 34350 | 34200 | 477 |
| 220 | 20240829 | 145900 | 14111207950 | 34250 | 34200 | 34350 | 34200 | 1634 |
| 221 | 20240829 | 145800 | 14055165900 | 34250 | 34200 | 34250 | 34150 | 674 |
| 222 | 20240829 | 145700 | 14032125550 | 34200 | 34200 | 34200 | 34150 | 1234 |
| 223 | 20240829 | 145600 | 13989939000 | 34200 | 34050 | 34200 | 34050 | 702 |
| 224 | 20240829 | 145500 | 13965975150 | 34050 | 34050 | 34200 | 34050 | 399 |
| 225 | 20240829 | 145400 | 13952363950 | 34050 | 34100 | 34200 | 34050 | 1822 |
| 226 | 20240829 | 145300 | 13890302900 | 34100 | 34100 | 34150 | 34100 | 306 |
| 227 | 20240829 | 145200 | 13879866900 | 34050 | 34150 | 34150 | 34050 | 886 |
| 228 | 20240829 | 145100 | 13849690300 | 34100 | 34150 | 34200 | 34050 | 625 |
| 229 | 20240829 | 145000 | 13828340500 | 34150 | 34350 | 34400 | 34100 | 1103 |
| 230 | 20240829 | 144900 | 13790603550 | 34350 | 34400 | 34450 | 34300 | 2603 |
| 231 | 20240829 | 144800 | 13701083000 | 34450 | 34200 | 34450 | 34150 | 8518 |
| 232 | 20240829 | 144700 | 13408405100 | 34150 | 34200 | 34250 | 34150 | 715 |
| 233 | 20240829 | 144600 | 13383942000 | 34200 | 34200 | 34250 | 34150 | 1265 |
| 234 | 20240829 | 144500 | 13340677500 | 34200 | 34150 | 34250 | 34150 | 1518 |
| 235 | 20240829 | 144400 | 13288784750 | 34150 | 34050 | 34200 | 34050 | 1995 |
| 236 | 20240829 | 144300 | 13220693650 | 34000 | 34000 | 34000 | 33950 | 677 |
| 237 | 20240829 | 144200 | 13197679100 | 34100 | 34050 | 34100 | 34000 | 729 |
| 238 | 20240829 | 144100 | 13172866550 | 34050 | 34100 | 34150 | 34050 | 694 |
| 239 | 20240829 | 144000 | 13149213900 | 34100 | 34150 | 34250 | 34050 | 3200 |
| 240 | 20240829 | 143900 | 13039870450 | 34150 | 34100 | 34200 | 34000 | 1544 |
| 241 | 20240829 | 143800 | 12987165600 | 34100 | 34000 | 34150 | 34000 | 1735 |
| 242 | 20240829 | 143700 | 12928056050 | 34000 | 33750 | 34100 | 33750 | 3225 |
| 243 | 20240829 | 143600 | 12818392450 | 33750 | 33800 | 33900 | 33750 | 463 |
| 244 | 20240829 | 143500 | 12802750650 | 33800 | 33900 | 33950 | 33800 | 1691 |
| 245 | 20240829 | 143400 | 12745496950 | 33900 | 33900 | 34000 | 33900 | 1074 |
| 246 | 20240829 | 143300 | 12709032100 | 33900 | 34000 | 34000 | 33900 | 1572 |
| 247 | 20240829 | 143200 | 12655678350 | 34050 | 33950 | 34050 | 33950 | 2185 |
| 248 | 20240829 | 143100 | 12581439600 | 33950 | 33900 | 33950 | 33850 | 1106 |
| 249 | 20240829 | 143000 | 12543934900 | 33850 | 33700 | 33850 | 33700 | 1560 |
| 250 | 20240829 | 142900 | 12491205750 | 33750 | 33700 | 33750 | 33600 | 1844 |
| 251 | 20240829 | 142800 | 12429131900 | 33700 | 33750 | 33800 | 33650 | 1004 |
| 252 | 20240829 | 142700 | 12395247800 | 33700 | 33550 | 33700 | 33500 | 1770 |
| 253 | 20240829 | 142600 | 12335749150 | 33550 | 33400 | 33550 | 33300 | 1519 |
| 254 | 20240829 | 142500 | 12284977350 | 33450 | 33450 | 33600 | 33300 | 1998 |
| 255 | 20240829 | 142400 | 12218259500 | 33450 | 33500 | 33500 | 33400 | 317 |
| 256 | 20240829 | 142300 | 12207654050 | 33500 | 33500 | 33550 | 33400 | 3287 |
| 257 | 20240829 | 142200 | 12097620550 | 33500 | 33600 | 33650 | 33500 | 1783 |
| 258 | 20240829 | 142100 | 12037762150 | 33550 | 33800 | 33800 | 33550 | 1560 |
| 259 | 20240829 | 142000 | 11985219950 | 33800 | 33600 | 33800 | 33600 | 2194 |
| 260 | 20240829 | 141900 | 11911289150 | 33600 | 33600 | 33700 | 33500 | 4447 |
| 261 | 20240829 | 141800 | 11762003750 | 33600 | 33650 | 33750 | 33600 | 1572 |
| 262 | 20240829 | 141700 | 11709058850 | 33700 | 33850 | 33850 | 33650 | 3327 |
| 263 | 20240829 | 141600 | 11596741650 | 33850 | 33900 | 33900 | 33850 | 1076 |
| 264 | 20240829 | 141500 | 11560285850 | 33950 | 33850 | 34000 | 33850 | 1486 |
| 265 | 20240829 | 141400 | 11509886250 | 33900 | 33950 | 34000 | 33850 | 272 |
| 266 | 20240829 | 141300 | 11500662850 | 34000 | 33900 | 34000 | 33850 | 2730 |
| 267 | 20240829 | 141200 | 11408125350 | 33950 | 33900 | 34100 | 33900 | 2162 |
| 268 | 20240829 | 141100 | 11334619650 | 33900 | 33900 | 33950 | 33850 | 1027 |
| 269 | 20240829 | 141000 | 11299809150 | 33900 | 33700 | 33950 | 33700 | 2952 |
| 270 | 20240829 | 140900 | 11200120500 | 33700 | 33950 | 33950 | 33700 | 4948 |
| 271 | 20240829 | 140800 | 11032960100 | 33950 | 33900 | 34000 | 33850 | 2555 |
| 272 | 20240829 | 140700 | 10946393650 | 33900 | 34050 | 34050 | 33800 | 4955 |
| 273 | 20240829 | 140600 | 10778424200 | 34000 | 34050 | 34500 | 33900 | 4775 |
| 274 | 20240829 | 140500 | 10615112350 | 34050 | 34200 | 34200 | 33900 | 5803 |
| 275 | 20240829 | 140400 | 10417719450 | 34050 | 34400 | 34500 | 34050 | 7579 |
| 276 | 20240829 | 140300 | 10158916850 | 34550 | 34950 | 34950 | 34150 | 17226 |
| 277 | 20240829 | 140200 | 9564119300 | 34850 | 34500 | 35000 | 34400 | 10990 |
| 278 | 20240829 | 140100 | 9182204350 | 34400 | 34650 | 35150 | 34400 | 27569 |
| 279 | 20240829 | 140000 | 8221836050 | 34600 | 34250 | 34600 | 33400 | 19739 |
| 280 | 20240829 | 135900 | 7545743150 | 34250 | 33400 | 34350 | 33400 | 13781 |
| 281 | 20240829 | 135800 | 7078964050 | 33500 | 33550 | 33550 | 33400 | 1815 |
| 282 | 20240829 | 135700 | 7018240350 | 33550 | 33300 | 33750 | 33300 | 7071 |
| 283 | 20240829 | 135600 | 6780771250 | 33350 | 33250 | 33450 | 33200 | 4666 |
| 284 | 20240829 | 135500 | 6625217850 | 33200 | 33250 | 33250 | 33150 | 828 |
| 285 | 20240829 | 135400 | 6597725350 | 33250 | 33200 | 33250 | 33150 | 1070 |
| 286 | 20240829 | 135300 | 6562185700 | 33150 | 32950 | 33200 | 32900 | 1801 |
| 287 | 20240829 | 135200 | 6502661300 | 32950 | 32950 | 33000 | 32950 | 436 |
| 288 | 20240829 | 135100 | 6488291600 | 32950 | 32900 | 32950 | 32900 | 778 |
| 289 | 20240829 | 135000 | 6462689300 | 32900 | 33050 | 33050 | 32900 | 1596 |
| 290 | 20240829 | 134900 | 6410057550 | 33050 | 33050 | 33050 | 33000 | 738 |
| 291 | 20240829 | 134800 | 6385687100 | 33050 | 32950 | 33050 | 32900 | 765 |
| 292 | 20240829 | 134700 | 6360433550 | 32900 | 32750 | 33000 | 32750 | 1762 |
| 293 | 20240829 | 134600 | 6302457250 | 32750 | 32800 | 32850 | 32750 | 336 |
| 294 | 20240829 | 134500 | 6291439400 | 32800 | 32750 | 32850 | 32550 | 4465 |
| 295 | 20240829 | 134400 | 6145462650 | 32750 | 32950 | 32950 | 32750 | 2844 |
| 296 | 20240829 | 134300 | 6051995900 | 32950 | 33000 | 33100 | 32950 | 2350 |
| 297 | 20240829 | 134200 | 5974367400 | 33000 | 33100 | 33150 | 33000 | 938 |
| 298 | 20240829 | 134100 | 5943326050 | 33100 | 32950 | 33100 | 32900 | 1147 |
| 299 | 20240829 | 134000 | 5905457300 | 32900 | 33050 | 33100 | 32900 | 1610 |
| 300 | 20240829 | 133900 | 5852365000 | 33050 | 33100 | 33200 | 32950 | 1220 |
| 301 | 20240829 | 133800 | 5812010950 | 33100 | 33200 | 33300 | 32950 | 5659 |
| 302 | 20240829 | 133700 | 5624611500 | 33200 | 33500 | 33500 | 33150 | 5623 |
| 303 | 20240829 | 133600 | 5437651300 | 33500 | 33450 | 33800 | 33300 | 16990 |
| 304 | 20240829 | 133500 | 4868496100 | 33450 | 33450 | 33450 | 33450 | 0 |
| 305 | 20240829 | 133400 | 4868496100 | 33450 | 33450 | 33450 | 33450 | 0 |
| 306 | 20240829 | 133300 | 4868496100 | 33450 | 33150 | 33450 | 33100 | 5561 |
| 307 | 20240829 | 133200 | 4683297200 | 33200 | 33000 | 33200 | 32950 | 6693 |
| 308 | 20240829 | 133100 | 4461892350 | 33000 | 32850 | 33000 | 32850 | 3646 |
| 309 | 20240829 | 133000 | 4341850700 | 32900 | 32900 | 32900 | 32800 | 837 |
| 310 | 20240829 | 132900 | 4314368100 | 32800 | 32800 | 32900 | 32750 | 2808 |
| 311 | 20240829 | 132800 | 4222227400 | 32850 | 32800 | 32850 | 32750 | 836 |
| 312 | 20240829 | 132700 | 4194807600 | 32800 | 32800 | 32800 | 32800 | 354 |
| 313 | 20240829 | 132600 | 4183196400 | 32800 | 32650 | 32850 | 32650 | 4366 |
| 314 | 20240829 | 132500 | 4040304850 | 32650 | 32700 | 32700 | 32650 | 594 |
| 315 | 20240829 | 132400 | 4020904000 | 32700 | 32600 | 32700 | 32600 | 702 |
| 316 | 20240829 | 132300 | 3997973850 | 32650 | 32650 | 32650 | 32650 | 1579 |
| 317 | 20240829 | 132200 | 3946419500 | 32650 | 32650 | 32650 | 32600 | 190 |
| 318 | 20240829 | 132100 | 3940217550 | 32650 | 32650 | 32700 | 32600 | 397 |
| 319 | 20240829 | 132000 | 3927246050 | 32650 | 32650 | 32700 | 32600 | 1123 |
| 320 | 20240829 | 131900 | 3890553500 | 32700 | 32700 | 32700 | 32700 | 163 |
| 321 | 20240829 | 131800 | 3885223400 | 32700 | 32650 | 32750 | 32600 | 1662 |
| 322 | 20240829 | 131700 | 3830912300 | 32600 | 32650 | 32700 | 32600 | 889 |
| 323 | 20240829 | 131600 | 3801876450 | 32650 | 32700 | 32750 | 32550 | 600 |
| 324 | 20240829 | 131500 | 3782264000 | 32750 | 32400 | 32750 | 32350 | 4488 |
| 325 | 20240829 | 131400 | 3636261300 | 32450 | 32400 | 32450 | 32350 | 501 |
| 326 | 20240829 | 131300 | 3620020700 | 32400 | 32450 | 32450 | 32400 | 336 |
| 327 | 20240829 | 131200 | 3609132700 | 32400 | 32300 | 32400 | 32300 | 774 |
| 328 | 20240829 | 131100 | 3584085300 | 32350 | 32150 | 32350 | 32150 | 1239 |
| 329 | 20240829 | 131000 | 3544074100 | 32200 | 32200 | 32200 | 32150 | 218 |
| 330 | 20240829 | 130900 | 3537062250 | 32200 | 32250 | 32300 | 32200 | 1559 |
| 331 | 20240829 | 130800 | 3486831250 | 32250 | 32250 | 32300 | 32200 | 147 |
| 332 | 20240829 | 130700 | 3482095500 | 32250 | 32250 | 32300 | 32250 | 511 |
| 333 | 20240829 | 130600 | 3465610400 | 32250 | 32150 | 32300 | 32150 | 518 |
| 334 | 20240829 | 130500 | 3448913200 | 32200 | 32300 | 32350 | 32200 | 377 |
| 335 | 20240829 | 130400 | 3436753250 | 32300 | 32450 | 32500 | 32300 | 1932 |
| 336 | 20240829 | 130300 | 3374209850 | 32500 | 32500 | 32500 | 32450 | 983 |
| 337 | 20240829 | 130200 | 3342277600 | 32500 | 32500 | 32600 | 32400 | 1208 |
| 338 | 20240829 | 130100 | 3303037650 | 32550 | 32300 | 32600 | 32300 | 3129 |
| 339 | 20240829 | 130000 | 3201358050 | 32350 | 32100 | 32350 | 32050 | 5096 |
| 340 | 20240829 | 125900 | 3037063650 | 32050 | 32050 | 32100 | 32050 | 251 |
| 341 | 20240829 | 125800 | 3029018800 | 32050 | 32000 | 32100 | 32000 | 736 |
| 342 | 20240829 | 125700 | 3005428150 | 32000 | 31950 | 32000 | 31950 | 152 |
| 343 | 20240829 | 125600 | 3000564800 | 31950 | 31900 | 32000 | 31900 | 1442 |
| 344 | 20240829 | 125500 | 2954485150 | 31850 | 31850 | 31850 | 31850 | 77 |
| 345 | 20240829 | 125400 | 2952032700 | 31900 | 31900 | 31900 | 31900 | 576 |
| 346 | 20240829 | 125300 | 2933658300 | 31900 | 31750 | 31900 | 31750 | 815 |
| 347 | 20240829 | 125200 | 2907737100 | 31750 | 31750 | 31800 | 31750 | 166 |
| 348 | 20240829 | 125100 | 2902466300 | 31750 | 31750 | 31750 | 31750 | 129 |
| 349 | 20240829 | 125000 | 2898370550 | 31800 | 31750 | 31800 | 31700 | 2522 |
| 350 | 20240829 | 124900 | 2818301050 | 31750 | 31700 | 31750 | 31700 | 179 |
| 351 | 20240829 | 124800 | 2812619250 | 31700 | 31900 | 31900 | 31700 | 945 |
| 352 | 20240829 | 124700 | 2782577950 | 31850 | 31850 | 31900 | 31850 | 70 |
| 353 | 20240829 | 124600 | 2780348150 | 31850 | 31850 | 31850 | 31800 | 302 |
| 354 | 20240829 | 124500 | 2770729500 | 31850 | 31800 | 31850 | 31800 | 453 |
| 355 | 20240829 | 124400 | 2756323650 | 31800 | 31850 | 31850 | 31800 | 17 |
| 356 | 20240829 | 124300 | 2755782650 | 31800 | 31800 | 31800 | 31750 | 930 |
| 357 | 20240829 | 124200 | 2726218150 | 31800 | 31800 | 31800 | 31800 | 974 |
| 358 | 20240829 | 124100 | 2695244950 | 31800 | 31850 | 31900 | 31800 | 178 |
| 359 | 20240829 | 124000 | 2689578050 | 31850 | 31900 | 31900 | 31850 | 671 |
| 360 | 20240829 | 123900 | 2668194400 | 31850 | 31800 | 31850 | 31800 | 193 |
| 361 | 20240829 | 123800 | 2662047550 | 31800 | 31800 | 31850 | 31800 | 33 |
| 362 | 20240829 | 123700 | 2660997850 | 31800 | 31800 | 31850 | 31800 | 664 |
| 363 | 20240829 | 123600 | 2639882550 | 31800 | 31800 | 31900 | 31750 | 349 |
| 364 | 20240829 | 123500 | 2628785900 | 31800 | 31950 | 31950 | 31800 | 1135 |
| 365 | 20240829 | 123400 | 2592619200 | 31950 | 32000 | 32050 | 31950 | 561 |
| 366 | 20240829 | 123300 | 2574668250 | 32050 | 32000 | 32100 | 32000 | 546 |
| 367 | 20240829 | 123200 | 2557187400 | 32000 | 32050 | 32200 | 32000 | 1182 |
| 368 | 20240829 | 123100 | 2519238550 | 32050 | 31900 | 32100 | 31900 | 1958 |
| 369 | 20240829 | 123000 | 2456611800 | 31950 | 31800 | 31950 | 31800 | 2009 |
| 370 | 20240829 | 122900 | 2392547700 | 31800 | 31800 | 31800 | 31750 | 193 |
| 371 | 20240829 | 122800 | 2386410550 | 31750 | 31750 | 31800 | 31700 | 475 |
| 372 | 20240829 | 122700 | 2371326500 | 31750 | 31850 | 31900 | 31750 | 2688 |
| 373 | 20240829 | 122600 | 2285850800 | 31800 | 31750 | 31850 | 31750 | 317 |
| 374 | 20240829 | 122500 | 2275766200 | 31750 | 31750 | 31900 | 31700 | 1014 |
| 375 | 20240829 | 122400 | 2243511750 | 31700 | 31650 | 31750 | 31650 | 471 |
| 376 | 20240829 | 122300 | 2228578800 | 31650 | 31600 | 31650 | 31550 | 307 |
| 377 | 20240829 | 122200 | 2218870700 | 31600 | 31500 | 31600 | 31500 | 2631 |
| 378 | 20240829 | 122100 | 2135973400 | 31500 | 31450 | 31550 | 31450 | 579 |
| 379 | 20240829 | 122000 | 2117739250 | 31450 | 31400 | 31450 | 31400 | 504 |
| 380 | 20240829 | 121900 | 2101888950 | 31400 | 31350 | 31400 | 31350 | 1613 |
| 381 | 20240829 | 121800 | 2051263100 | 31300 | 31300 | 31300 | 31300 | 274 |
| 382 | 20240829 | 121700 | 2042686900 | 31300 | 31300 | 31300 | 31300 | 99 |
| 383 | 20240829 | 121600 | 2039588200 | 31350 | 31350 | 31350 | 31350 | 5 |
| 384 | 20240829 | 121500 | 2039431450 | 31350 | 31350 | 31350 | 31350 | 6 |
| 385 | 20240829 | 121400 | 2039243350 | 31300 | 31350 | 31350 | 31300 | 20 |
| 386 | 20240829 | 121300 | 2038617300 | 31350 | 31350 | 31350 | 31350 | 23 |
| 387 | 20240829 | 121200 | 2037896250 | 31350 | 31350 | 31350 | 31350 | 6 |
| 388 | 20240829 | 121100 | 2037708150 | 31300 | 31300 | 31300 | 31300 | 5 |
| 389 | 20240829 | 121000 | 2037551650 | 31300 | 31300 | 31300 | 31300 | 145 |
| 390 | 20240829 | 120900 | 2033013150 | 31350 | 31350 | 31350 | 31350 | 1 |
| 391 | 20240829 | 120800 | 2032981800 | 31300 | 31300 | 31300 | 31300 | 109 |
| 392 | 20240829 | 120700 | 2029570100 | 31350 | 31350 | 31350 | 31350 | 199 |
| 393 | 20240829 | 120600 | 2023331450 | 31300 | 31300 | 31300 | 31300 | 44 |
| 394 | 20240829 | 120500 | 2021954250 | 31250 | 31250 | 31250 | 31250 | 100 |
| 395 | 20240829 | 120400 | 2018829250 | 31250 | 31300 | 31300 | 31250 | 138 |
| 396 | 20240829 | 120300 | 2014514300 | 31250 | 31200 | 31250 | 31200 | 181 |
| 397 | 20240829 | 120200 | 2008860550 | 31200 | 31200 | 31200 | 31200 | 24 |
| 398 | 20240829 | 120100 | 2008111750 | 31200 | 31200 | 31200 | 31200 | 137 |
| 399 | 20240829 | 120000 | 2003837350 | 31200 | 31200 | 31200 | 31200 | 10 |
| 400 | 20240829 | 115900 | 2003525350 | 31200 | 31250 | 31250 | 31200 | 163 |
| 401 | 20240829 | 115800 | 1998432900 | 31300 | 31300 | 31300 | 31250 | 28 |
| 402 | 20240829 | 115700 | 1997557100 | 31300 | 31350 | 31350 | 31300 | 447 |
| 403 | 20240829 | 115600 | 1983564450 | 31350 | 31350 | 31350 | 31350 | 0 |
| 404 | 20240829 | 115500 | 1983564450 | 31350 | 31400 | 31400 | 31350 | 9 |
| 405 | 20240829 | 115400 | 1983282250 | 31350 | 31350 | 31350 | 31350 | 300 |
| 406 | 20240829 | 115300 | 1973877250 | 31250 | 31400 | 31400 | 31250 | 209 |
| 407 | 20240829 | 115200 | 1967338650 | 31350 | 31350 | 31400 | 31350 | 112 |
| 408 | 20240829 | 115100 | 1963827000 | 31350 | 31350 | 31350 | 31350 | 250 |
| 409 | 20240829 | 115000 | 1955989500 | 31350 | 31350 | 31350 | 31350 | 51 |
| 410 | 20240829 | 114900 | 1954390650 | 31300 | 31300 | 31300 | 31300 | 74 |
| 411 | 20240829 | 114800 | 1952074450 | 31300 | 31250 | 31300 | 31250 | 21 |
| 412 | 20240829 | 114700 | 1951417300 | 31250 | 31250 | 31250 | 31250 | 36 |
| 413 | 20240829 | 114600 | 1950292300 | 31250 | 31200 | 31250 | 31200 | 40 |
| 414 | 20240829 | 114500 | 1949043900 | 31150 | 31150 | 31350 | 31150 | 1403 |
| 415 | 20240829 | 114400 | 1905188250 | 31200 | 31250 | 31250 | 31200 | 182 |
| 416 | 20240829 | 114300 | 1899509800 | 31200 | 31200 | 31200 | 31200 | 213 |
| 417 | 20240829 | 114200 | 1892864200 | 31150 | 31200 | 31200 | 31150 | 12 |
| 418 | 20240829 | 114100 | 1892489900 | 31200 | 31150 | 31200 | 31150 | 41 |
| 419 | 20240829 | 114000 | 1891212700 | 31150 | 31100 | 31150 | 31100 | 223 |
| 420 | 20240829 | 113900 | 1884272900 | 31100 | 31050 | 31100 | 31050 | 100 |
| 421 | 20240829 | 113800 | 1881164000 | 31050 | 31150 | 31150 | 31050 | 114 |
| 422 | 20240829 | 113700 | 1877619000 | 31150 | 31150 | 31150 | 31150 | 125 |
| 423 | 20240829 | 113600 | 1873725250 | 31150 | 31100 | 31150 | 31100 | 256 |
| 424 | 20240829 | 113500 | 1865752700 | 31100 | 31050 | 31100 | 31050 | 108 |
| 425 | 20240829 | 113400 | 1862397300 | 31050 | 31100 | 31100 | 31050 | 38 |
| 426 | 20240829 | 113300 | 1861217050 | 31100 | 31100 | 31100 | 31100 | 21 |
| 427 | 20240829 | 113200 | 1860563950 | 31100 | 31100 | 31100 | 31100 | 100 |
| 428 | 20240829 | 113100 | 1857453950 | 31100 | 31100 | 31100 | 31000 | 236 |
| 429 | 20240829 | 113000 | 1850124250 | 31100 | 31100 | 31100 | 31100 | 117 |
| 430 | 20240829 | 112900 | 1846485550 | 31100 | 31100 | 31100 | 31100 | 37 |
| 431 | 20240829 | 112800 | 1845334850 | 31100 | 31050 | 31150 | 31000 | 1056 |
| 432 | 20240829 | 112700 | 1812500950 | 31050 | 31000 | 31050 | 31000 | 6 |
| 433 | 20240829 | 112600 | 1812314700 | 31000 | 31000 | 31000 | 31000 | 55 |
| 434 | 20240829 | 112500 | 1810609700 | 31000 | 31000 | 31000 | 31000 | 1 |
| 435 | 20240829 | 112400 | 1810578700 | 31000 | 31000 | 31000 | 31000 | 1 |
| 436 | 20240829 | 112300 | 1810547700 | 31000 | 31000 | 31000 | 30950 | 200 |
| 437 | 20240829 | 112200 | 1804347850 | 31000 | 30900 | 31000 | 30900 | 516 |
| 438 | 20240829 | 112100 | 1788362200 | 30950 | 30900 | 30950 | 30900 | 73 |
| 439 | 20240829 | 112000 | 1786105400 | 30950 | 30900 | 30950 | 30900 | 47 |
| 440 | 20240829 | 111900 | 1784651100 | 30950 | 30950 | 30950 | 30950 | 22 |
| 441 | 20240829 | 111800 | 1783970200 | 30950 | 30950 | 30950 | 30950 | 11 |
| 442 | 20240829 | 111700 | 1783629750 | 30950 | 30950 | 30950 | 30950 | 3 |
| 443 | 20240829 | 111600 | 1783536900 | 30800 | 30900 | 30900 | 30800 | 125 |
| 444 | 20240829 | 111500 | 1779682500 | 30950 | 30950 | 30950 | 30950 | 7 |
| 445 | 20240829 | 111400 | 1779465850 | 30950 | 30900 | 31000 | 30900 | 163 |
| 446 | 20240829 | 111300 | 1774415600 | 30950 | 30900 | 30950 | 30800 | 126 |
| 447 | 20240829 | 111200 | 1770526350 | 30900 | 31000 | 31000 | 30900 | 126 |
| 448 | 20240829 | 111100 | 1766627000 | 31000 | 30950 | 31000 | 30950 | 90 |
| 449 | 20240829 | 111000 | 1763838350 | 30950 | 30950 | 31000 | 30950 | 297 |
| 450 | 20240829 | 110900 | 1754645900 | 30950 | 31000 | 31050 | 30950 | 254 |
| 451 | 20240829 | 110800 | 1746772650 | 31000 | 31000 | 31000 | 31000 | 386 |
| 452 | 20240829 | 110700 | 1734806650 | 31000 | 31000 | 31050 | 31000 | 287 |
| 453 | 20240829 | 110600 | 1725904650 | 31000 | 31050 | 31050 | 31000 | 628 |
| 454 | 20240829 | 110500 | 1706411600 | 31050 | 31050 | 31050 | 31000 | 65 |
| 455 | 20240829 | 110400 | 1704393850 | 31050 | 31000 | 31100 | 31000 | 121 |
| 456 | 20240829 | 110300 | 1700637000 | 31050 | 31100 | 31100 | 31050 | 78 |
| 457 | 20240829 | 110200 | 1698212450 | 31100 | 31100 | 31150 | 31050 | 710 |
| 458 | 20240829 | 110100 | 1676142750 | 31100 | 31100 | 31100 | 31100 | 393 |
| 459 | 20240829 | 110000 | 1663920450 | 31100 | 31050 | 31100 | 31050 | 94 |
| 460 | 20240829 | 105900 | 1661001700 | 31050 | 31050 | 31100 | 31000 | 521 |
| 461 | 20240829 | 105800 | 1644833250 | 31050 | 31000 | 31050 | 31000 | 80 |
| 462 | 20240829 | 105700 | 1642351050 | 31000 | 31000 | 31000 | 31000 | 571 |
| 463 | 20240829 | 105600 | 1624650050 | 31000 | 31000 | 31000 | 31000 | 18 |
| 464 | 20240829 | 105500 | 1624092050 | 31000 | 30950 | 31000 | 30950 | 127 |
| 465 | 20240829 | 105400 | 1620156400 | 31000 | 30950 | 31050 | 30950 | 909 |
| 466 | 20240829 | 105300 | 1591979950 | 31000 | 30950 | 31000 | 30900 | 166 |
| 467 | 20240829 | 105200 | 1586847050 | 30950 | 30900 | 30950 | 30900 | 394 |
| 468 | 20240829 | 105100 | 1574652850 | 30900 | 30900 | 30900 | 30900 | 2 |
| 469 | 20240829 | 105000 | 1574591050 | 30900 | 30900 | 30900 | 30850 | 546 |
| 470 | 20240829 | 104900 | 1557719700 | 30900 | 30900 | 30900 | 30900 | 28 |
| 471 | 20240829 | 104800 | 1556854500 | 30900 | 30950 | 30950 | 30850 | 261 |
| 472 | 20240829 | 104700 | 1548788350 | 30900 | 30800 | 30900 | 30800 | 112 |
| 473 | 20240829 | 104600 | 1545327900 | 30800 | 30900 | 30950 | 30800 | 221 |
| 474 | 20240829 | 104500 | 1538506350 | 30900 | 30900 | 30900 | 30900 | 21 |
| 475 | 20240829 | 104400 | 1537857450 | 30800 | 30900 | 30900 | 30800 | 53 |
| 476 | 20240829 | 104300 | 1536220050 | 30900 | 30900 | 30900 | 30900 | 74 |
| 477 | 20240829 | 104200 | 1533933450 | 30900 | 30850 | 30900 | 30850 | 210 |
| 478 | 20240829 | 104100 | 1527451250 | 30900 | 30900 | 30900 | 30800 | 37 |
| 479 | 20240829 | 104000 | 1526308950 | 30900 | 30850 | 30900 | 30850 | 368 |
| 480 | 20240829 | 103900 | 1514954150 | 30850 | 30800 | 30850 | 30800 | 18 |
| 481 | 20240829 | 103800 | 1514399250 | 30850 | 30850 | 30850 | 30800 | 225 |
| 482 | 20240829 | 103700 | 1507466850 | 30850 | 30800 | 30850 | 30800 | 356 |
| 483 | 20240829 | 103600 | 1496500650 | 30800 | 30800 | 30800 | 30800 | 354 |
| 484 | 20240829 | 103500 | 1485597450 | 30750 | 30750 | 30750 | 30750 | 145 |
| 485 | 20240829 | 103400 | 1481138700 | 30750 | 30750 | 30750 | 30750 | 27 |
| 486 | 20240829 | 103300 | 1480308450 | 30750 | 30700 | 30750 | 30700 | 111 |
| 487 | 20240829 | 103200 | 1476899600 | 30700 | 30700 | 30700 | 30700 | 46 |
| 488 | 20240829 | 103100 | 1475487400 | 30650 | 30650 | 30650 | 30650 | 37 |
| 489 | 20240829 | 103000 | 1474353350 | 30700 | 30700 | 30700 | 30700 | 100 |
| 490 | 20240829 | 102900 | 1471283350 | 30700 | 30700 | 30700 | 30700 | 63 |
| 491 | 20240829 | 102800 | 1469349250 | 30700 | 30700 | 30700 | 30650 | 270 |
| 492 | 20240829 | 102700 | 1461063200 | 30700 | 30700 | 30700 | 30700 | 25 |
| 493 | 20240829 | 102600 | 1460295700 | 30650 | 30650 | 30650 | 30650 | 81 |
| 494 | 20240829 | 102500 | 1457813050 | 30650 | 30650 | 30650 | 30650 | 9 |
| 495 | 20240829 | 102400 | 1457537200 | 30650 | 30700 | 30700 | 30650 | 393 |
| 496 | 20240829 | 102300 | 1445485000 | 30850 | 30750 | 30850 | 30700 | 523 |
| 497 | 20240829 | 102200 | 1429425450 | 30750 | 30750 | 30750 | 30750 | 37 |
| 498 | 20240829 | 102100 | 1428287700 | 30750 | 30900 | 30900 | 30750 | 111 |
| 499 | 20240829 | 102000 | 1424870000 | 30900 | 30850 | 30950 | 30800 | 800 |
| 500 | 20240829 | 101900 | 1400186800 | 30750 | 30900 | 30900 | 30750 | 771 |
| 501 | 20240829 | 101800 | 1376458650 | 30900 | 30900 | 30900 | 30850 | 225 |
| 502 | 20240829 | 101700 | 1369514700 | 30900 | 30950 | 30950 | 30900 | 85 |
| 503 | 20240829 | 101600 | 1366886200 | 31000 | 30900 | 31000 | 30850 | 2558 |
| 504 | 20240829 | 101500 | 1287814050 | 30900 | 30800 | 30900 | 30800 | 693 |
| 505 | 20240829 | 101400 | 1266436950 | 30800 | 30750 | 30800 | 30750 | 651 |
| 506 | 20240829 | 101300 | 1246413700 | 30750 | 30750 | 30750 | 30750 | 156 |
| 507 | 20240829 | 101200 | 1241616700 | 30750 | 30750 | 30750 | 30750 | 266 |
| 508 | 20240829 | 101100 | 1233437200 | 30750 | 30700 | 30750 | 30700 | 103 |
| 509 | 20240829 | 101000 | 1230270050 | 30700 | 30700 | 30700 | 30700 | 140 |
| 510 | 20240829 | 100900 | 1225972050 | 30700 | 30700 | 30700 | 30700 | 246 |
| 511 | 20240829 | 100800 | 1218419850 | 30700 | 30650 | 30700 | 30650 | 29 |
| 512 | 20240829 | 100700 | 1217529600 | 30700 | 30700 | 30700 | 30650 | 46 |
| 513 | 20240829 | 100600 | 1216118400 | 30700 | 30700 | 30700 | 30650 | 437 |
| 514 | 20240829 | 100500 | 1202702600 | 30750 | 30750 | 30750 | 30700 | 162 |
| 515 | 20240829 | 100400 | 1197722850 | 30750 | 30700 | 30750 | 30700 | 410 |
| 516 | 20240829 | 100300 | 1185115400 | 30650 | 30700 | 30800 | 30650 | 385 |
| 517 | 20240829 | 100200 | 1173304350 | 30800 | 30650 | 30800 | 30650 | 1039 |
| 518 | 20240829 | 100100 | 1141390550 | 30650 | 30600 | 30650 | 30600 | 298 |
| 519 | 20240829 | 100000 | 1132260100 | 30600 | 30500 | 30600 | 30500 | 1311 |
| 520 | 20240829 | 095900 | 1092254900 | 30400 | 30450 | 30450 | 30400 | 288 |
| 521 | 20240829 | 095800 | 1083485350 | 30450 | 30400 | 30450 | 30400 | 139 |
| 522 | 20240829 | 095700 | 1079254150 | 30400 | 30400 | 30400 | 30400 | 432 |
| 523 | 20240829 | 095600 | 1066121350 | 30300 | 30300 | 30350 | 30300 | 855 |
| 524 | 20240829 | 095500 | 1040182100 | 30250 | 30250 | 30300 | 30250 | 153 |
| 525 | 20240829 | 095400 | 1035549100 | 30250 | 30300 | 30300 | 30250 | 253 |
| 526 | 20240829 | 095300 | 1027887700 | 30300 | 30300 | 30300 | 30200 | 37 |
| 527 | 20240829 | 095200 | 1026769300 | 30300 | 30250 | 30300 | 30100 | 2245 |
| 528 | 20240829 | 095100 | 958964900 | 30200 | 30150 | 30200 | 30150 | 899 |
| 529 | 20240829 | 095000 | 931844450 | 30150 | 30100 | 30150 | 30100 | 266 |
| 530 | 20240829 | 094900 | 923834950 | 30150 | 30150 | 30150 | 30100 | 368 |
| 531 | 20240829 | 094800 | 912740750 | 30150 | 30150 | 30150 | 30100 | 803 |
| 532 | 20240829 | 094700 | 888559900 | 30150 | 30200 | 30200 | 30150 | 514 |
| 533 | 20240829 | 094600 | 873062500 | 30200 | 30250 | 30250 | 30150 | 204 |
| 534 | 20240829 | 094500 | 866901100 | 30250 | 30200 | 30250 | 30200 | 365 |
| 535 | 20240829 | 094400 | 855871450 | 30150 | 30250 | 30250 | 30150 | 95 |
| 536 | 20240829 | 094300 | 853006550 | 30250 | 30200 | 30250 | 30150 | 381 |
| 537 | 20240829 | 094200 | 841505450 | 30250 | 30250 | 30250 | 30200 | 500 |
| 538 | 20240829 | 094100 | 826392550 | 30250 | 30250 | 30250 | 30200 | 642 |
| 539 | 20240829 | 094000 | 806974100 | 30250 | 30200 | 30250 | 30200 | 508 |
| 540 | 20240829 | 093900 | 791632150 | 30250 | 30250 | 30250 | 30200 | 628 |
| 541 | 20240829 | 093800 | 772636450 | 30300 | 30250 | 30300 | 30250 | 248 |
| 542 | 20240829 | 093700 | 765132750 | 30250 | 30300 | 30300 | 30250 | 409 |
| 543 | 20240829 | 093600 | 752745050 | 30350 | 30400 | 30400 | 30300 | 735 |
| 544 | 20240829 | 093500 | 730467650 | 30350 | 30350 | 30400 | 30350 | 80 |
| 545 | 20240829 | 093400 | 728038650 | 30350 | 30350 | 30350 | 30300 | 857 |
| 546 | 20240829 | 093300 | 702028950 | 30350 | 30300 | 30350 | 30300 | 64 |
| 547 | 20240829 | 093200 | 700087900 | 30350 | 30350 | 30350 | 30300 | 420 |
| 548 | 20240829 | 093100 | 687359500 | 30350 | 30350 | 30350 | 30300 | 32 |
| 549 | 20240829 | 093000 | 686389100 | 30350 | 30350 | 30350 | 30300 | 370 |
| 550 | 20240829 | 092900 | 675160450 | 30350 | 30300 | 30350 | 30300 | 441 |
| 551 | 20240829 | 092800 | 661797900 | 30300 | 30300 | 30300 | 30250 | 135 |
| 552 | 20240829 | 092700 | 657709400 | 30300 | 30300 | 30300 | 30250 | 199 |
| 553 | 20240829 | 092600 | 651683350 | 30300 | 30300 | 30300 | 30250 | 81 |
| 554 | 20240829 | 092500 | 649231550 | 30350 | 30350 | 30350 | 30300 | 1048 |
| 555 | 20240829 | 092400 | 617474350 | 30350 | 30400 | 30400 | 30350 | 231 |
| 556 | 20240829 | 092300 | 610461700 | 30400 | 30350 | 30400 | 30300 | 268 |
| 557 | 20240829 | 092200 | 602329400 | 30350 | 30400 | 30400 | 30350 | 658 |
| 558 | 20240829 | 092100 | 582354400 | 30400 | 30350 | 30450 | 30350 | 234 |
| 559 | 20240829 | 092000 | 575245550 | 30350 | 30400 | 30400 | 30350 | 618 |
| 560 | 20240829 | 091900 | 556484050 | 30400 | 30450 | 30450 | 30400 | 1195 |
| 561 | 20240829 | 091800 | 520140050 | 30500 | 30500 | 30600 | 30500 | 344 |
| 562 | 20240829 | 091700 | 509638050 | 30600 | 30500 | 30600 | 30450 | 118 |
| 563 | 20240829 | 091600 | 506043200 | 30500 | 30450 | 30500 | 30450 | 100 |
| 564 | 20240829 | 091500 | 502995500 | 30500 | 30550 | 30550 | 30450 | 883 |
| 565 | 20240829 | 091400 | 476063350 | 30550 | 30700 | 30700 | 30550 | 243 |
| 566 | 20240829 | 091300 | 468622350 | 30700 | 30650 | 30700 | 30600 | 175 |
| 567 | 20240829 | 091200 | 463251600 | 30650 | 30600 | 30650 | 30550 | 713 |
| 568 | 20240829 | 091100 | 441450950 | 30500 | 30450 | 30600 | 30450 | 354 |
| 569 | 20240829 | 091000 | 430655300 | 30450 | 30350 | 30500 | 30300 | 1075 |
| 570 | 20240829 | 090900 | 397981150 | 30350 | 30250 | 30400 | 30250 | 1005 |
| 571 | 20240829 | 090800 | 367521500 | 30250 | 30350 | 30400 | 30250 | 975 |
| 572 | 20240829 | 090700 | 337990400 | 30350 | 30400 | 30400 | 30250 | 1528 |
| 573 | 20240829 | 090600 | 291664200 | 30400 | 30500 | 30500 | 30400 | 1184 |
| 574 | 20240829 | 090500 | 255641500 | 30500 | 30600 | 30750 | 30500 | 965 |
| 575 | 20240829 | 090400 | 226160350 | 30650 | 30350 | 30650 | 30350 | 3910 |
| 576 | 20240829 | 090300 | 107204350 | 30400 | 30400 | 30450 | 30350 | 1049 |
| 577 | 20240829 | 090200 | 75303050 | 30450 | 30400 | 30450 | 30350 | 988 |
| 578 | 20240829 | 090100 | 45252600 | 30350 | 30250 | 30400 | 30250 | 318 |
| 579 | 20240829 | 090000 | 35611650 | 30350 | 30450 | 30450 | 30250 | 1171 |