32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 185300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 15530 |
| 3 | 20240820 | 185200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20240820 | 185100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20240820 | 185000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20240820 | 184900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20240820 | 184800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20240820 | 184700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20240820 | 184600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20240820 | 184500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20240820 | 184400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20240820 | 184300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20240820 | 184200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20240820 | 184100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20240820 | 184000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20240820 | 183900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20240820 | 183800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20240820 | 183700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20240820 | 183600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20240820 | 183500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20240820 | 183400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20240820 | 183300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20240820 | 183200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20240820 | 183100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20240820 | 183000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20240820 | 182900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20240820 | 182800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20240820 | 182700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20240820 | 182600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20240820 | 182500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20240820 | 182400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20240820 | 182300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 15530 |
| 33 | 20240820 | 182200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20240820 | 182100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20240820 | 182000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20240820 | 181900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20240820 | 181800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20240820 | 181700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20240820 | 181600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20240820 | 181500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20240820 | 181400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20240820 | 181300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20240820 | 181200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20240820 | 181100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20240820 | 181000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20240820 | 180900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20240820 | 180800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20240820 | 180700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20240820 | 180600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20240820 | 180500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20240820 | 180400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20240820 | 180300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20240820 | 180200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20240820 | 180100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20240820 | 180000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20240820 | 175900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20240820 | 175800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20240820 | 175700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20240820 | 175600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20240820 | 175500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20240820 | 175400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20240820 | 175300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 15530 |
| 63 | 20240820 | 175200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20240820 | 175100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20240820 | 175000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20240820 | 174900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20240820 | 174800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20240820 | 174700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20240820 | 174600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20240820 | 174500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20240820 | 174400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20240820 | 174300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20240820 | 174200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20240820 | 174100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20240820 | 174000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20240820 | 173900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20240820 | 173800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20240820 | 173700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20240820 | 173600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20240820 | 173500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20240820 | 173400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20240820 | 173300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20240820 | 173200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20240820 | 173100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20240820 | 173000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20240820 | 172900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20240820 | 172800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20240820 | 172700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20240820 | 172600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20240820 | 172500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20240820 | 172400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20240820 | 172300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 15530 |
| 93 | 20240820 | 172200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20240820 | 172100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20240820 | 172000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20240820 | 171900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20240820 | 171800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20240820 | 171700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20240820 | 171600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20240820 | 171500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20240820 | 171400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20240820 | 171300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20240820 | 171200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20240820 | 171100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20240820 | 171000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20240820 | 170900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20240820 | 170800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20240820 | 170700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20240820 | 170600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20240820 | 170500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20240820 | 170400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20240820 | 170300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20240820 | 170200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20240820 | 170100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20240820 | 170000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20240820 | 165900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20240820 | 165800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20240820 | 165700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20240820 | 165600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20240820 | 165500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20240820 | 165400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20240820 | 165300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 15530 |
| 123 | 20240820 | 165200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20240820 | 165100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20240820 | 165000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20240820 | 164900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20240820 | 164800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20240820 | 164700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20240820 | 164600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20240820 | 164500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20240820 | 164400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20240820 | 164300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20240820 | 164200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20240820 | 164100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20240820 | 164000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20240820 | 163900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20240820 | 163800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20240820 | 163700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20240820 | 163600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20240820 | 163500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20240820 | 163400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20240820 | 163300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20240820 | 163200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20240820 | 163100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20240820 | 163000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20240820 | 162900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20240820 | 162800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20240820 | 162700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20240820 | 162600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20240820 | 162500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20240820 | 162400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20240820 | 162300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 15530 |
| 153 | 20240820 | 162200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20240820 | 162100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20240820 | 162000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20240820 | 161900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20240820 | 161800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20240820 | 161700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20240820 | 161600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20240820 | 161500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20240820 | 161400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20240820 | 161300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20240820 | 161200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20240820 | 161100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20240820 | 161000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20240820 | 160900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20240820 | 160800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20240820 | 160700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20240820 | 160600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20240820 | 160500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20240820 | 160400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20240820 | 160300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20240820 | 160200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20240820 | 160100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20240820 | 160000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20240820 | 155900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20240820 | 155800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20240820 | 155700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20240820 | 155600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20240820 | 155500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20240820 | 155400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20240820 | 155300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 15530 |
| 183 | 20240820 | 155200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20240820 | 155100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20240820 | 155000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20240820 | 154900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20240820 | 154800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20240820 | 154700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20240820 | 154600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20240820 | 154500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20240820 | 154400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20240820 | 154300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20240820 | 154200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20240820 | 154100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20240820 | 154000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20240820 | 153900 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20240820 | 153800 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20240820 | 153700 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20240820 | 153600 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20240820 | 153500 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20240820 | 153400 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20240820 | 153300 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20240820 | 153200 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20240820 | 153100 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20240820 | 153000 | 27533221900 | 27750 | 27750 | 27750 | 27750 | 15530 |
| 206 | 20240820 | 152900 | 27102264400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20240820 | 152800 | 27102264400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20240820 | 152700 | 27102264400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20240820 | 152600 | 27102264400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20240820 | 152500 | 27102264400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20240820 | 152400 | 27102264400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20240820 | 152300 | 27102264400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 213 | 20240820 | 152200 | 27102264400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20240820 | 152100 | 27102264400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20240820 | 152000 | 27102264400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20240820 | 151900 | 27102264400 | 27750 | 27800 | 27800 | 27750 | 1138 |
| 217 | 20240820 | 151800 | 27070663700 | 27800 | 27800 | 27800 | 27750 | 225 |
| 218 | 20240820 | 151700 | 27064410050 | 27800 | 27800 | 27800 | 27750 | 7098 |
| 219 | 20240820 | 151600 | 26867097400 | 27800 | 27750 | 27800 | 27750 | 3384 |
| 220 | 20240820 | 151500 | 26773056700 | 27800 | 27750 | 27800 | 27700 | 1521 |
| 221 | 20240820 | 151400 | 26730837550 | 27750 | 27800 | 27800 | 27700 | 3794 |
| 222 | 20240820 | 151300 | 26625474800 | 27750 | 27750 | 27800 | 27750 | 463 |
| 223 | 20240820 | 151200 | 26612604800 | 27750 | 27750 | 27750 | 27700 | 1740 |
| 224 | 20240820 | 151100 | 26564324400 | 27750 | 27750 | 27750 | 27700 | 1210 |
| 225 | 20240820 | 151000 | 26530752700 | 27700 | 27750 | 27750 | 27700 | 2591 |
| 226 | 20240820 | 150900 | 26458938250 | 27700 | 27750 | 27750 | 27700 | 1049 |
| 227 | 20240820 | 150800 | 26429843450 | 27750 | 27700 | 27750 | 27650 | 3074 |
| 228 | 20240820 | 150700 | 26344671250 | 27700 | 27750 | 27750 | 27650 | 4618 |
| 229 | 20240820 | 150600 | 26216746150 | 27750 | 27750 | 27800 | 27700 | 988 |
| 230 | 20240820 | 150500 | 26189333450 | 27750 | 27700 | 27800 | 27700 | 2082 |
| 231 | 20240820 | 150400 | 26131581300 | 27700 | 27750 | 27750 | 27700 | 5050 |
| 232 | 20240820 | 150300 | 25991467050 | 27750 | 27750 | 27750 | 27700 | 1512 |
| 233 | 20240820 | 150200 | 25949546850 | 27750 | 27750 | 27750 | 27700 | 1824 |
| 234 | 20240820 | 150100 | 25898957050 | 27750 | 27750 | 27750 | 27700 | 757 |
| 235 | 20240820 | 150000 | 25877961000 | 27750 | 27750 | 27750 | 27700 | 1413 |
| 236 | 20240820 | 145900 | 25838765900 | 27700 | 27750 | 27750 | 27700 | 1477 |
| 237 | 20240820 | 145800 | 25797799150 | 27700 | 27650 | 27700 | 27650 | 4333 |
| 238 | 20240820 | 145700 | 25677891100 | 27700 | 27700 | 27700 | 27650 | 1033 |
| 239 | 20240820 | 145600 | 25649307100 | 27700 | 27650 | 27700 | 27650 | 1952 |
| 240 | 20240820 | 145500 | 25595265550 | 27650 | 27650 | 27700 | 27650 | 877 |
| 241 | 20240820 | 145400 | 25570976000 | 27650 | 27600 | 27700 | 27600 | 4353 |
| 242 | 20240820 | 145300 | 25450585600 | 27600 | 27650 | 27650 | 27600 | 485 |
| 243 | 20240820 | 145200 | 25437181250 | 27600 | 27600 | 27650 | 27600 | 661 |
| 244 | 20240820 | 145100 | 25418907550 | 27600 | 27650 | 27700 | 27600 | 1968 |
| 245 | 20240820 | 145000 | 25364460200 | 27650 | 27650 | 27700 | 27600 | 5348 |
| 246 | 20240820 | 144900 | 25216739650 | 27650 | 27750 | 27750 | 27650 | 562 |
| 247 | 20240820 | 144800 | 25201168000 | 27750 | 27700 | 27750 | 27650 | 1750 |
| 248 | 20240820 | 144700 | 25152701250 | 27700 | 27650 | 27700 | 27650 | 481 |
| 249 | 20240820 | 144600 | 25139384600 | 27700 | 27700 | 27750 | 27650 | 657 |
| 250 | 20240820 | 144500 | 25121182650 | 27700 | 27650 | 27750 | 27650 | 2639 |
| 251 | 20240820 | 144400 | 25048121550 | 27650 | 27650 | 27650 | 27600 | 1308 |
| 252 | 20240820 | 144300 | 25011961000 | 27650 | 27650 | 27700 | 27600 | 491 |
| 253 | 20240820 | 144200 | 24998385300 | 27650 | 27650 | 27700 | 27600 | 2458 |
| 254 | 20240820 | 144100 | 24930464600 | 27650 | 27650 | 27700 | 27650 | 324 |
| 255 | 20240820 | 144000 | 24921501200 | 27700 | 27650 | 27700 | 27650 | 655 |
| 256 | 20240820 | 143900 | 24903358400 | 27650 | 27700 | 27750 | 27650 | 2841 |
| 257 | 20240820 | 143800 | 24824747100 | 27750 | 27700 | 27750 | 27700 | 887 |
| 258 | 20240820 | 143700 | 24800149550 | 27700 | 27700 | 27750 | 27700 | 365 |
| 259 | 20240820 | 143600 | 24790026500 | 27750 | 27750 | 27750 | 27700 | 1853 |
| 260 | 20240820 | 143500 | 24738611350 | 27700 | 27700 | 27750 | 27700 | 476 |
| 261 | 20240820 | 143400 | 24725410400 | 27700 | 27750 | 27750 | 27700 | 1587 |
| 262 | 20240820 | 143300 | 24681380350 | 27750 | 27750 | 27750 | 27700 | 533 |
| 263 | 20240820 | 143200 | 24666602650 | 27700 | 27700 | 27750 | 27650 | 467 |
| 264 | 20240820 | 143100 | 24653664850 | 27650 | 27700 | 27750 | 27650 | 1426 |
| 265 | 20240820 | 143000 | 24614126700 | 27700 | 27650 | 27700 | 27650 | 579 |
| 266 | 20240820 | 142900 | 24598092900 | 27650 | 27700 | 27750 | 27650 | 293 |
| 267 | 20240820 | 142800 | 24589979050 | 27700 | 27650 | 27750 | 27650 | 1848 |
| 268 | 20240820 | 142700 | 24538797000 | 27650 | 27750 | 27750 | 27650 | 420 |
| 269 | 20240820 | 142600 | 24527157000 | 27650 | 27750 | 27800 | 27650 | 2384 |
| 270 | 20240820 | 142500 | 24461094300 | 27750 | 27700 | 27800 | 27650 | 1147 |
| 271 | 20240820 | 142400 | 24429265250 | 27750 | 27700 | 27750 | 27650 | 1404 |
| 272 | 20240820 | 142300 | 24390346500 | 27700 | 27750 | 27750 | 27700 | 338 |
| 273 | 20240820 | 142200 | 24380973350 | 27750 | 27650 | 27800 | 27650 | 4245 |
| 274 | 20240820 | 142100 | 24263168250 | 27650 | 27750 | 27750 | 27650 | 283 |
| 275 | 20240820 | 142000 | 24255330150 | 27700 | 27650 | 27750 | 27650 | 1001 |
| 276 | 20240820 | 141900 | 24227588900 | 27700 | 27650 | 27750 | 27650 | 1221 |
| 277 | 20240820 | 141800 | 24193781150 | 27700 | 27700 | 27700 | 27650 | 1192 |
| 278 | 20240820 | 141700 | 24160772400 | 27700 | 27700 | 27700 | 27650 | 1066 |
| 279 | 20240820 | 141600 | 24131274700 | 27650 | 27650 | 27700 | 27650 | 2888 |
| 280 | 20240820 | 141500 | 24051400700 | 27650 | 27650 | 27650 | 27600 | 937 |
| 281 | 20240820 | 141400 | 24025522100 | 27600 | 27650 | 27700 | 27600 | 1225 |
| 282 | 20240820 | 141300 | 23991622700 | 27650 | 27650 | 27650 | 27600 | 948 |
| 283 | 20240820 | 141200 | 23965440950 | 27650 | 27600 | 27700 | 27600 | 734 |
| 284 | 20240820 | 141100 | 23945147250 | 27650 | 27650 | 27700 | 27600 | 1361 |
| 285 | 20240820 | 141000 | 23907505350 | 27650 | 27650 | 27700 | 27650 | 466 |
| 286 | 20240820 | 140900 | 23894614500 | 27650 | 27650 | 27700 | 27600 | 578 |
| 287 | 20240820 | 140800 | 23878621800 | 27650 | 27650 | 27700 | 27600 | 1380 |
| 288 | 20240820 | 140700 | 23840425800 | 27600 | 27600 | 27650 | 27600 | 362 |
| 289 | 20240820 | 140600 | 23830429000 | 27600 | 27600 | 27700 | 27550 | 1630 |
| 290 | 20240820 | 140500 | 23785440200 | 27600 | 27600 | 27700 | 27600 | 1304 |
| 291 | 20240820 | 140400 | 23749394650 | 27650 | 27600 | 27650 | 27600 | 571 |
| 292 | 20240820 | 140300 | 23733624100 | 27600 | 27550 | 27600 | 27550 | 557 |
| 293 | 20240820 | 140200 | 23718264000 | 27600 | 27550 | 27600 | 27500 | 1477 |
| 294 | 20240820 | 140100 | 23677557650 | 27550 | 27500 | 27550 | 27500 | 344 |
| 295 | 20240820 | 140000 | 23668083900 | 27500 | 27550 | 27600 | 27450 | 1010 |
| 296 | 20240820 | 135900 | 23640300000 | 27500 | 27550 | 27600 | 27450 | 7544 |
| 297 | 20240820 | 135800 | 23432718200 | 27600 | 27600 | 27700 | 27550 | 450 |
| 298 | 20240820 | 135700 | 23420302200 | 27600 | 27550 | 27650 | 27550 | 1515 |
| 299 | 20240820 | 135600 | 23378470300 | 27550 | 27700 | 27700 | 27550 | 4241 |
| 300 | 20240820 | 135500 | 23261351950 | 27700 | 27700 | 27700 | 27650 | 618 |
| 301 | 20240820 | 135400 | 23244234750 | 27700 | 27650 | 27700 | 27650 | 399 |
| 302 | 20240820 | 135300 | 23233190200 | 27700 | 27750 | 27750 | 27650 | 2584 |
| 303 | 20240820 | 135200 | 23161624800 | 27750 | 27700 | 27750 | 27700 | 865 |
| 304 | 20240820 | 135100 | 23137660600 | 27700 | 27700 | 27750 | 27700 | 1814 |
| 305 | 20240820 | 135000 | 23087346150 | 27750 | 27750 | 27750 | 27700 | 538 |
| 306 | 20240820 | 134900 | 23072422950 | 27750 | 27750 | 27800 | 27700 | 826 |
| 307 | 20240820 | 134800 | 23049503200 | 27750 | 27750 | 27800 | 27700 | 1515 |
| 308 | 20240820 | 134700 | 23007417400 | 27750 | 27750 | 27800 | 27700 | 1114 |
| 309 | 20240820 | 134600 | 22976505150 | 27750 | 27700 | 27750 | 27700 | 386 |
| 310 | 20240820 | 134500 | 22965794050 | 27700 | 27750 | 27800 | 27700 | 1591 |
| 311 | 20240820 | 134400 | 22921612500 | 27750 | 27750 | 27750 | 27700 | 385 |
| 312 | 20240820 | 134300 | 22910932350 | 27750 | 27700 | 27750 | 27700 | 742 |
| 313 | 20240820 | 134200 | 22890346750 | 27700 | 27700 | 27800 | 27700 | 2117 |
| 314 | 20240820 | 134100 | 22831586100 | 27750 | 27750 | 27800 | 27700 | 1138 |
| 315 | 20240820 | 134000 | 22800011100 | 27750 | 27750 | 27800 | 27700 | 773 |
| 316 | 20240820 | 133900 | 22778553950 | 27750 | 27750 | 27800 | 27700 | 1454 |
| 317 | 20240820 | 133800 | 22738165000 | 27800 | 27750 | 27800 | 27750 | 1563 |
| 318 | 20240820 | 133700 | 22694780050 | 27750 | 27750 | 27800 | 27750 | 1122 |
| 319 | 20240820 | 133600 | 22663620400 | 27750 | 27750 | 27800 | 27700 | 1251 |
| 320 | 20240820 | 133500 | 22628887050 | 27750 | 27700 | 27750 | 27700 | 951 |
| 321 | 20240820 | 133400 | 22602517500 | 27700 | 27700 | 27750 | 27700 | 462 |
| 322 | 20240820 | 133300 | 22589698300 | 27700 | 27700 | 27750 | 27650 | 1279 |
| 323 | 20240820 | 133200 | 22554251800 | 27700 | 27700 | 27750 | 27650 | 842 |
| 324 | 20240820 | 133100 | 22530927450 | 27700 | 27750 | 27750 | 27650 | 1347 |
| 325 | 20240820 | 133000 | 22493560350 | 27750 | 27750 | 27750 | 27650 | 613 |
| 326 | 20240820 | 132900 | 22476561100 | 27700 | 27700 | 27700 | 27650 | 834 |
| 327 | 20240820 | 132800 | 22453471500 | 27700 | 27700 | 27750 | 27650 | 1212 |
| 328 | 20240820 | 132700 | 22419845450 | 27700 | 27700 | 27750 | 27650 | 615 |
| 329 | 20240820 | 132600 | 22402806350 | 27700 | 27700 | 27750 | 27650 | 622 |
| 330 | 20240820 | 132500 | 22385577950 | 27750 | 27700 | 27750 | 27700 | 1647 |
| 331 | 20240820 | 132400 | 22339881000 | 27700 | 27750 | 27750 | 27650 | 378 |
| 332 | 20240820 | 132300 | 22329406200 | 27750 | 27700 | 27750 | 27700 | 869 |
| 333 | 20240820 | 132200 | 22305297950 | 27700 | 27650 | 27750 | 27650 | 1449 |
| 334 | 20240820 | 132100 | 22265166850 | 27650 | 27700 | 27700 | 27600 | 2332 |
| 335 | 20240820 | 132000 | 22200584850 | 27700 | 27650 | 27700 | 27600 | 604 |
| 336 | 20240820 | 131900 | 22183870650 | 27650 | 27650 | 27700 | 27650 | 1596 |
| 337 | 20240820 | 131800 | 22139678550 | 27650 | 27650 | 27700 | 27600 | 327 |
| 338 | 20240820 | 131700 | 22130631350 | 27700 | 27650 | 27700 | 27600 | 981 |
| 339 | 20240820 | 131600 | 22103510350 | 27700 | 27550 | 27700 | 27550 | 1708 |
| 340 | 20240820 | 131500 | 22056275450 | 27600 | 27650 | 27650 | 27550 | 667 |
| 341 | 20240820 | 131400 | 22037847250 | 27650 | 27650 | 27650 | 27600 | 995 |
| 342 | 20240820 | 131300 | 22010341900 | 27600 | 27600 | 27650 | 27600 | 1687 |
| 343 | 20240820 | 131200 | 21963709650 | 27650 | 27650 | 27650 | 27600 | 629 |
| 344 | 20240820 | 131100 | 21946331800 | 27600 | 27600 | 27650 | 27600 | 1479 |
| 345 | 20240820 | 131000 | 21905464250 | 27600 | 27600 | 27650 | 27550 | 461 |
| 346 | 20240820 | 130900 | 21892733650 | 27650 | 27600 | 27650 | 27550 | 657 |
| 347 | 20240820 | 130800 | 21874591850 | 27650 | 27600 | 27650 | 27550 | 1108 |
| 348 | 20240820 | 130700 | 21843991250 | 27600 | 27550 | 27600 | 27550 | 1467 |
| 349 | 20240820 | 130600 | 21803513650 | 27550 | 27600 | 27600 | 27550 | 162 |
| 350 | 20240820 | 130500 | 21799046150 | 27550 | 27600 | 27600 | 27550 | 1835 |
| 351 | 20240820 | 130400 | 21748423100 | 27550 | 27600 | 27650 | 27550 | 3744 |
| 352 | 20240820 | 130300 | 21645089900 | 27650 | 27700 | 27700 | 27650 | 1530 |
| 353 | 20240820 | 130200 | 21602751250 | 27700 | 27700 | 27700 | 27650 | 1347 |
| 354 | 20240820 | 130100 | 21565457150 | 27650 | 27700 | 27750 | 27650 | 1161 |
| 355 | 20240820 | 130000 | 21533274900 | 27700 | 27750 | 27750 | 27700 | 456 |
| 356 | 20240820 | 125900 | 21520631650 | 27750 | 27750 | 27750 | 27700 | 1640 |
| 357 | 20240820 | 125800 | 21475135200 | 27750 | 27750 | 27750 | 27700 | 492 |
| 358 | 20240820 | 125700 | 21461485950 | 27750 | 27750 | 27750 | 27700 | 213 |
| 359 | 20240820 | 125600 | 21455577900 | 27750 | 27700 | 27750 | 27700 | 2053 |
| 360 | 20240820 | 125500 | 21398644050 | 27700 | 27750 | 27800 | 27700 | 262 |
| 361 | 20240820 | 125400 | 21391374150 | 27800 | 27750 | 27800 | 27700 | 2099 |
| 362 | 20240820 | 125300 | 21333097050 | 27750 | 27750 | 27750 | 27700 | 2374 |
| 363 | 20240820 | 125200 | 21267245950 | 27750 | 27750 | 27750 | 27700 | 898 |
| 364 | 20240820 | 125100 | 21242343400 | 27750 | 27700 | 27750 | 27700 | 923 |
| 365 | 20240820 | 125000 | 21216741600 | 27750 | 27700 | 27750 | 27700 | 970 |
| 366 | 20240820 | 124900 | 21189831200 | 27750 | 27700 | 27750 | 27700 | 806 |
| 367 | 20240820 | 124800 | 21167489900 | 27700 | 27700 | 27750 | 27700 | 1162 |
| 368 | 20240820 | 124700 | 21135259350 | 27750 | 27700 | 27750 | 27650 | 515 |
| 369 | 20240820 | 124600 | 21120985150 | 27700 | 27600 | 27750 | 27600 | 8716 |
| 370 | 20240820 | 124500 | 20879575750 | 27650 | 27600 | 27650 | 27600 | 1267 |
| 371 | 20240820 | 124400 | 20844552800 | 27600 | 27650 | 27650 | 27600 | 1337 |
| 372 | 20240820 | 124300 | 20807621600 | 27650 | 27650 | 27700 | 27650 | 882 |
| 373 | 20240820 | 124200 | 20783229350 | 27700 | 27700 | 27700 | 27650 | 1579 |
| 374 | 20240820 | 124100 | 20739496900 | 27650 | 27650 | 27700 | 27650 | 375 |
| 375 | 20240820 | 124000 | 20729116750 | 27700 | 27700 | 27700 | 27600 | 650 |
| 376 | 20240820 | 123900 | 20711147350 | 27700 | 27650 | 27700 | 27600 | 1370 |
| 377 | 20240820 | 123800 | 20673245900 | 27650 | 27700 | 27700 | 27600 | 669 |
| 378 | 20240820 | 123700 | 20654746250 | 27700 | 27600 | 27700 | 27600 | 846 |
| 379 | 20240820 | 123600 | 20631359850 | 27650 | 27600 | 27650 | 27600 | 1613 |
| 380 | 20240820 | 123500 | 20586773000 | 27600 | 27650 | 27650 | 27600 | 511 |
| 381 | 20240820 | 123400 | 20572652250 | 27650 | 27600 | 27700 | 27600 | 917 |
| 382 | 20240820 | 123300 | 20547310900 | 27600 | 27650 | 27650 | 27600 | 1784 |
| 383 | 20240820 | 123200 | 20497999700 | 27650 | 27650 | 27650 | 27600 | 1179 |
| 384 | 20240820 | 123100 | 20465434350 | 27650 | 27600 | 27650 | 27600 | 742 |
| 385 | 20240820 | 123000 | 20444931400 | 27650 | 27650 | 27650 | 27600 | 4191 |
| 386 | 20240820 | 122900 | 20329188700 | 27650 | 27700 | 27700 | 27650 | 638 |
| 387 | 20240820 | 122800 | 20311531600 | 27700 | 27700 | 27700 | 27650 | 1455 |
| 388 | 20240820 | 122700 | 20271233500 | 27700 | 27700 | 27750 | 27650 | 305 |
| 389 | 20240820 | 122600 | 20262776150 | 27700 | 27700 | 27750 | 27650 | 695 |
| 390 | 20240820 | 122500 | 20243519550 | 27700 | 27650 | 27750 | 27600 | 999 |
| 391 | 20240820 | 122400 | 20215845550 | 27600 | 27650 | 27750 | 27600 | 1754 |
| 392 | 20240820 | 122300 | 20167300800 | 27700 | 27650 | 27750 | 27650 | 1000 |
| 393 | 20240820 | 122200 | 20139598650 | 27700 | 27750 | 27750 | 27650 | 1879 |
| 394 | 20240820 | 122100 | 20087538900 | 27750 | 27700 | 27750 | 27650 | 382 |
| 395 | 20240820 | 122000 | 20076952800 | 27750 | 27750 | 27800 | 27700 | 1478 |
| 396 | 20240820 | 121900 | 20035985300 | 27750 | 27750 | 27750 | 27700 | 1378 |
| 397 | 20240820 | 121800 | 19997750700 | 27750 | 27800 | 27800 | 27750 | 932 |
| 398 | 20240820 | 121700 | 19971864200 | 27800 | 27800 | 27800 | 27750 | 546 |
| 399 | 20240820 | 121600 | 19956694650 | 27800 | 27700 | 27800 | 27700 | 1043 |
| 400 | 20240820 | 121500 | 19927736900 | 27750 | 27700 | 27800 | 27700 | 421 |
| 401 | 20240820 | 121400 | 19916056450 | 27750 | 27800 | 27800 | 27700 | 600 |
| 402 | 20240820 | 121300 | 19899389350 | 27750 | 27700 | 27800 | 27700 | 1238 |
| 403 | 20240820 | 121200 | 19865001600 | 27750 | 27750 | 27800 | 27700 | 770 |
| 404 | 20240820 | 121100 | 19843623950 | 27750 | 27750 | 27800 | 27700 | 162 |
| 405 | 20240820 | 121000 | 19839129450 | 27750 | 27750 | 27800 | 27700 | 1708 |
| 406 | 20240820 | 120900 | 19791688050 | 27750 | 27750 | 27800 | 27750 | 605 |
| 407 | 20240820 | 120800 | 19774897450 | 27800 | 27750 | 27800 | 27750 | 1723 |
| 408 | 20240820 | 120700 | 19727056000 | 27750 | 27800 | 27800 | 27650 | 1090 |
| 409 | 20240820 | 120600 | 19696831950 | 27800 | 27750 | 27800 | 27750 | 834 |
| 410 | 20240820 | 120500 | 19673652950 | 27750 | 27700 | 27800 | 27700 | 2293 |
| 411 | 20240820 | 120400 | 19610039400 | 27700 | 27750 | 27800 | 27700 | 1451 |
| 412 | 20240820 | 120300 | 19569745600 | 27750 | 27800 | 27800 | 27700 | 659 |
| 413 | 20240820 | 120200 | 19551456050 | 27800 | 27750 | 27850 | 27750 | 1590 |
| 414 | 20240820 | 120100 | 19507222200 | 27850 | 27750 | 27850 | 27750 | 363 |
| 415 | 20240820 | 120000 | 19497130550 | 27750 | 27800 | 27850 | 27750 | 691 |
| 416 | 20240820 | 115900 | 19477906400 | 27800 | 27800 | 27800 | 27700 | 5466 |
| 417 | 20240820 | 115800 | 19326261950 | 27750 | 27750 | 27800 | 27750 | 1217 |
| 418 | 20240820 | 115700 | 19292464400 | 27750 | 27700 | 27800 | 27700 | 436 |
| 419 | 20240820 | 115600 | 19280357300 | 27700 | 27800 | 27800 | 27700 | 1406 |
| 420 | 20240820 | 115500 | 19241289850 | 27750 | 27800 | 27800 | 27750 | 841 |
| 421 | 20240820 | 115400 | 19217940700 | 27800 | 27800 | 27800 | 27750 | 705 |
| 422 | 20240820 | 115300 | 19198345050 | 27800 | 27800 | 27850 | 27750 | 1442 |
| 423 | 20240820 | 115200 | 19158253900 | 27750 | 27800 | 27800 | 27750 | 642 |
| 424 | 20240820 | 115100 | 19140412900 | 27800 | 27850 | 27850 | 27750 | 1791 |
| 425 | 20240820 | 115000 | 19090592350 | 27850 | 27800 | 27850 | 27700 | 2277 |
| 426 | 20240820 | 114900 | 19027339400 | 27850 | 27800 | 27850 | 27750 | 513 |
| 427 | 20240820 | 114800 | 19013077800 | 27800 | 27800 | 27850 | 27750 | 3270 |
| 428 | 20240820 | 114700 | 18922095000 | 27800 | 27800 | 27800 | 27750 | 1060 |
| 429 | 20240820 | 114600 | 18892632950 | 27750 | 27800 | 27850 | 27750 | 389 |
| 430 | 20240820 | 114500 | 18881814650 | 27850 | 27800 | 27850 | 27750 | 1714 |
| 431 | 20240820 | 114400 | 18834166550 | 27750 | 27800 | 27800 | 27750 | 432 |
| 432 | 20240820 | 114300 | 18822161150 | 27850 | 27750 | 27850 | 27750 | 751 |
| 433 | 20240820 | 114200 | 18801295950 | 27750 | 27850 | 27850 | 27750 | 4458 |
| 434 | 20240820 | 114100 | 18677323550 | 27850 | 27850 | 27850 | 27800 | 1219 |
| 435 | 20240820 | 114000 | 18643388650 | 27850 | 27850 | 27850 | 27800 | 1090 |
| 436 | 20240820 | 113900 | 18613057600 | 27850 | 27900 | 27900 | 27800 | 3208 |
| 437 | 20240820 | 113800 | 18523731150 | 27850 | 27850 | 27900 | 27850 | 549 |
| 438 | 20240820 | 113700 | 18508431050 | 27850 | 27850 | 27900 | 27800 | 2237 |
| 439 | 20240820 | 113600 | 18446138300 | 27850 | 27800 | 27850 | 27800 | 1917 |
| 440 | 20240820 | 113500 | 18392767100 | 27850 | 27750 | 27850 | 27750 | 1107 |
| 441 | 20240820 | 113400 | 18361966750 | 27800 | 27800 | 27850 | 27750 | 4875 |
| 442 | 20240820 | 113300 | 18226438550 | 27800 | 27750 | 27800 | 27750 | 1874 |
| 443 | 20240820 | 113200 | 18174368400 | 27750 | 27750 | 27800 | 27750 | 870 |
| 444 | 20240820 | 113100 | 18150192750 | 27800 | 27800 | 27800 | 27750 | 896 |
| 445 | 20240820 | 113000 | 18125289150 | 27800 | 27750 | 27800 | 27750 | 1113 |
| 446 | 20240820 | 112900 | 18094368950 | 27750 | 27750 | 27800 | 27750 | 1117 |
| 447 | 20240820 | 112800 | 18063353650 | 27750 | 27750 | 27800 | 27750 | 1124 |
| 448 | 20240820 | 112700 | 18032148250 | 27750 | 27700 | 27750 | 27700 | 3206 |
| 449 | 20240820 | 112600 | 17943201550 | 27700 | 27750 | 27750 | 27700 | 499 |
| 450 | 20240820 | 112500 | 17929366300 | 27700 | 27700 | 27750 | 27650 | 2431 |
| 451 | 20240820 | 112400 | 17862010950 | 27700 | 27750 | 27750 | 27600 | 5787 |
| 452 | 20240820 | 112300 | 17701800000 | 27750 | 27800 | 27800 | 27750 | 1749 |
| 453 | 20240820 | 112200 | 17653217600 | 27750 | 27750 | 27800 | 27700 | 1271 |
| 454 | 20240820 | 112100 | 17617937100 | 27750 | 27750 | 27800 | 27700 | 1337 |
| 455 | 20240820 | 112000 | 17580837750 | 27750 | 27800 | 27800 | 27750 | 2140 |
| 456 | 20240820 | 111900 | 17521423200 | 27750 | 27700 | 27800 | 27700 | 3229 |
| 457 | 20240820 | 111800 | 17431854300 | 27750 | 27750 | 27750 | 27700 | 814 |
| 458 | 20240820 | 111700 | 17409276900 | 27700 | 27650 | 27750 | 27650 | 4505 |
| 459 | 20240820 | 111600 | 17284467250 | 27700 | 27650 | 27700 | 27650 | 1817 |
| 460 | 20240820 | 111500 | 17234161850 | 27650 | 27650 | 27700 | 27650 | 1248 |
| 461 | 20240820 | 111400 | 17199632250 | 27700 | 27700 | 27700 | 27650 | 244 |
| 462 | 20240820 | 111300 | 17192874150 | 27700 | 27650 | 27700 | 27600 | 3033 |
| 463 | 20240820 | 111200 | 17109071100 | 27600 | 27650 | 27650 | 27600 | 1388 |
| 464 | 20240820 | 111100 | 17070706050 | 27700 | 27700 | 27700 | 27650 | 802 |
| 465 | 20240820 | 111000 | 17048495800 | 27700 | 27600 | 27700 | 27600 | 1339 |
| 466 | 20240820 | 110900 | 17011468200 | 27600 | 27600 | 27650 | 27550 | 1695 |
| 467 | 20240820 | 110800 | 16964676700 | 27600 | 27600 | 27650 | 27550 | 2325 |
| 468 | 20240820 | 110700 | 16900506950 | 27550 | 27450 | 27550 | 27400 | 4636 |
| 469 | 20240820 | 110600 | 16772966500 | 27450 | 27500 | 27500 | 27400 | 820 |
| 470 | 20240820 | 110500 | 16750454850 | 27450 | 27450 | 27500 | 27400 | 1809 |
| 471 | 20240820 | 110400 | 16700781400 | 27400 | 27450 | 27500 | 27400 | 1668 |
| 472 | 20240820 | 110300 | 16655012500 | 27450 | 27450 | 27500 | 27450 | 1954 |
| 473 | 20240820 | 110200 | 16601335900 | 27500 | 27500 | 27550 | 27450 | 1541 |
| 474 | 20240820 | 110100 | 16558936800 | 27550 | 27650 | 27650 | 27500 | 3256 |
| 475 | 20240820 | 110000 | 16469148800 | 27700 | 27650 | 27700 | 27650 | 962 |
| 476 | 20240820 | 105900 | 16442532350 | 27650 | 27700 | 27750 | 27650 | 3365 |
| 477 | 20240820 | 105800 | 16349294200 | 27700 | 27700 | 27800 | 27700 | 6650 |
| 478 | 20240820 | 105700 | 16164786050 | 27700 | 27650 | 27750 | 27600 | 4430 |
| 479 | 20240820 | 105600 | 16042050450 | 27650 | 27650 | 27700 | 27650 | 1170 |
| 480 | 20240820 | 105500 | 16009653650 | 27700 | 27750 | 27800 | 27650 | 2787 |
| 481 | 20240820 | 105400 | 15932441250 | 27750 | 27800 | 27800 | 27750 | 1780 |
| 482 | 20240820 | 105300 | 15883037850 | 27750 | 27750 | 27800 | 27700 | 2990 |
| 483 | 20240820 | 105200 | 15800015950 | 27750 | 27800 | 27800 | 27700 | 2862 |
| 484 | 20240820 | 105100 | 15720562100 | 27800 | 27750 | 27850 | 27700 | 14140 |
| 485 | 20240820 | 105000 | 15327786500 | 27750 | 27550 | 27800 | 27550 | 11080 |
| 486 | 20240820 | 104900 | 15020942550 | 27550 | 27700 | 27750 | 27550 | 7783 |
| 487 | 20240820 | 104800 | 14805554700 | 27700 | 27750 | 27750 | 27650 | 12790 |
| 488 | 20240820 | 104700 | 14451160500 | 27700 | 27600 | 27750 | 27600 | 7164 |
| 489 | 20240820 | 104600 | 14252756050 | 27650 | 27550 | 27700 | 27550 | 7671 |
| 490 | 20240820 | 104500 | 14040954100 | 27550 | 27500 | 27550 | 27450 | 7504 |
| 491 | 20240820 | 104400 | 13834506050 | 27500 | 27450 | 27500 | 27350 | 4432 |
| 492 | 20240820 | 104300 | 13712941600 | 27450 | 27350 | 27450 | 27350 | 9005 |
| 493 | 20240820 | 104200 | 13466231650 | 27350 | 27350 | 27400 | 27300 | 2796 |
| 494 | 20240820 | 104100 | 13389766850 | 27350 | 27350 | 27350 | 27300 | 1620 |
| 495 | 20240820 | 104000 | 13345488900 | 27350 | 27250 | 27400 | 27250 | 5280 |
| 496 | 20240820 | 103900 | 13201181550 | 27300 | 27250 | 27350 | 27200 | 8848 |
| 497 | 20240820 | 103800 | 12959677600 | 27200 | 27150 | 27250 | 27150 | 3163 |
| 498 | 20240820 | 103700 | 12873648350 | 27150 | 27150 | 27250 | 27100 | 8150 |
| 499 | 20240820 | 103600 | 12652197500 | 27150 | 27000 | 27200 | 27000 | 6882 |
| 500 | 20240820 | 103500 | 12465519400 | 27000 | 27100 | 27100 | 27000 | 1382 |
| 501 | 20240820 | 103400 | 12428126350 | 27050 | 26950 | 27100 | 26950 | 6631 |
| 502 | 20240820 | 103300 | 12248924900 | 26950 | 26800 | 26950 | 26800 | 2390 |
| 503 | 20240820 | 103200 | 12184654900 | 26800 | 26850 | 26850 | 26800 | 755 |
| 504 | 20240820 | 103100 | 12164399300 | 26800 | 26750 | 26800 | 26750 | 2425 |
| 505 | 20240820 | 103000 | 12099430050 | 26800 | 26750 | 26800 | 26750 | 1937 |
| 506 | 20240820 | 102900 | 12047532800 | 26800 | 26850 | 26850 | 26750 | 7958 |
| 507 | 20240820 | 102800 | 11834238650 | 26850 | 26750 | 26850 | 26750 | 2183 |
| 508 | 20240820 | 102700 | 11775746550 | 26750 | 26750 | 26800 | 26750 | 2062 |
| 509 | 20240820 | 102600 | 11720521850 | 26750 | 26700 | 26800 | 26650 | 3186 |
| 510 | 20240820 | 102500 | 11635354500 | 26700 | 26700 | 26750 | 26700 | 3462 |
| 511 | 20240820 | 102400 | 11542909850 | 26750 | 26700 | 26750 | 26700 | 2781 |
| 512 | 20240820 | 102300 | 11468640400 | 26700 | 26700 | 26800 | 26700 | 3955 |
| 513 | 20240820 | 102200 | 11362956800 | 26700 | 26700 | 26800 | 26700 | 4361 |
| 514 | 20240820 | 102100 | 11246327450 | 26700 | 26800 | 26800 | 26700 | 10384 |
| 515 | 20240820 | 102000 | 10968832000 | 26800 | 26850 | 26900 | 26800 | 1520 |
| 516 | 20240820 | 101900 | 10928064250 | 26850 | 26900 | 26900 | 26800 | 3187 |
| 517 | 20240820 | 101800 | 10842484000 | 26850 | 26950 | 26950 | 26850 | 3647 |
| 518 | 20240820 | 101700 | 10744422950 | 26900 | 26950 | 26950 | 26900 | 1814 |
| 519 | 20240820 | 101600 | 10695621400 | 26900 | 26900 | 26950 | 26850 | 2462 |
| 520 | 20240820 | 101500 | 10629444200 | 26850 | 26900 | 26950 | 26800 | 6721 |
| 521 | 20240820 | 101400 | 10448912600 | 26900 | 26900 | 26950 | 26850 | 4778 |
| 522 | 20240820 | 101300 | 10320417250 | 26900 | 26900 | 26950 | 26800 | 1949 |
| 523 | 20240820 | 101200 | 10268034550 | 26900 | 26850 | 26900 | 26800 | 3967 |
| 524 | 20240820 | 101100 | 10161537850 | 26800 | 26750 | 26850 | 26700 | 7454 |
| 525 | 20240820 | 101000 | 9961784450 | 26750 | 26750 | 26800 | 26700 | 14000 |
| 526 | 20240820 | 100900 | 9587288300 | 26750 | 26800 | 26850 | 26750 | 4799 |
| 527 | 20240820 | 100800 | 9458739850 | 26800 | 26800 | 26850 | 26800 | 7684 |
| 528 | 20240820 | 100700 | 9252800700 | 26800 | 26850 | 26900 | 26800 | 3056 |
| 529 | 20240820 | 100600 | 9170778750 | 26900 | 26900 | 26950 | 26850 | 3762 |
| 530 | 20240820 | 100500 | 9069696050 | 26900 | 26900 | 26950 | 26850 | 7913 |
| 531 | 20240820 | 100400 | 8856864500 | 26950 | 26950 | 27000 | 26900 | 6560 |
| 532 | 20240820 | 100300 | 8680112350 | 26950 | 27000 | 27000 | 26950 | 2337 |
| 533 | 20240820 | 100200 | 8617101750 | 27000 | 27000 | 27000 | 26950 | 1119 |
| 534 | 20240820 | 100100 | 8586921050 | 27000 | 27100 | 27100 | 27000 | 5257 |
| 535 | 20240820 | 100000 | 8444904350 | 27100 | 27100 | 27150 | 27050 | 1344 |
| 536 | 20240820 | 095900 | 8408494600 | 27150 | 27150 | 27150 | 27100 | 1456 |
| 537 | 20240820 | 095800 | 8369006750 | 27150 | 27200 | 27200 | 27100 | 1550 |
| 538 | 20240820 | 095700 | 8326892200 | 27200 | 27150 | 27200 | 27100 | 757 |
| 539 | 20240820 | 095600 | 8306337500 | 27150 | 27150 | 27150 | 27100 | 571 |
| 540 | 20240820 | 095500 | 8290859350 | 27150 | 27150 | 27150 | 27100 | 1952 |
| 541 | 20240820 | 095400 | 8237917950 | 27100 | 27050 | 27150 | 27000 | 2847 |
| 542 | 20240820 | 095300 | 8160815600 | 27000 | 26900 | 27050 | 26900 | 3519 |
| 543 | 20240820 | 095200 | 8065938200 | 26950 | 27000 | 27050 | 26900 | 7349 |
| 544 | 20240820 | 095100 | 7867982500 | 27000 | 27100 | 27100 | 27000 | 9162 |
| 545 | 20240820 | 095000 | 7620506700 | 27100 | 27100 | 27100 | 27050 | 3241 |
| 546 | 20240820 | 094900 | 7532781350 | 27100 | 27100 | 27150 | 27050 | 10260 |
| 547 | 20240820 | 094800 | 7254947750 | 27100 | 27150 | 27150 | 27100 | 1437 |
| 548 | 20240820 | 094700 | 7215972050 | 27100 | 27100 | 27150 | 27100 | 3074 |
| 549 | 20240820 | 094600 | 7132653100 | 27100 | 27200 | 27200 | 27100 | 13396 |
| 550 | 20240820 | 094500 | 6769535550 | 27150 | 27250 | 27250 | 27150 | 10994 |
| 551 | 20240820 | 094400 | 6470539100 | 27250 | 27250 | 27250 | 27200 | 1798 |
| 552 | 20240820 | 094300 | 6421556200 | 27250 | 27300 | 27300 | 27200 | 4869 |
| 553 | 20240820 | 094200 | 6288883500 | 27250 | 27250 | 27300 | 27250 | 857 |
| 554 | 20240820 | 094100 | 6265528650 | 27300 | 27300 | 27300 | 27250 | 2749 |
| 555 | 20240820 | 094000 | 6190614350 | 27250 | 27400 | 27400 | 27250 | 7088 |
| 556 | 20240820 | 093900 | 5996883750 | 27350 | 27350 | 27400 | 27350 | 428 |
| 557 | 20240820 | 093800 | 5985174100 | 27400 | 27400 | 27450 | 27350 | 1622 |
| 558 | 20240820 | 093700 | 5940752250 | 27350 | 27400 | 27400 | 27350 | 1870 |
| 559 | 20240820 | 093600 | 5889554850 | 27350 | 27300 | 27400 | 27300 | 2587 |
| 560 | 20240820 | 093500 | 5818824300 | 27300 | 27300 | 27350 | 27300 | 1923 |
| 561 | 20240820 | 093400 | 5766326300 | 27300 | 27300 | 27350 | 27200 | 12682 |
| 562 | 20240820 | 093300 | 5420255900 | 27350 | 27350 | 27350 | 27300 | 6617 |
| 563 | 20240820 | 093200 | 5239502700 | 27350 | 27500 | 27500 | 27350 | 12741 |
| 564 | 20240820 | 093100 | 4890437050 | 27500 | 27450 | 27500 | 27450 | 3228 |
| 565 | 20240820 | 093000 | 4801760200 | 27450 | 27500 | 27500 | 27450 | 1990 |
| 566 | 20240820 | 092900 | 4747119050 | 27500 | 27450 | 27550 | 27450 | 4476 |
| 567 | 20240820 | 092800 | 4624034950 | 27500 | 27500 | 27550 | 27450 | 9223 |
| 568 | 20240820 | 092700 | 4370546500 | 27500 | 27550 | 27600 | 27500 | 2138 |
| 569 | 20240820 | 092600 | 4311711750 | 27600 | 27600 | 27600 | 27550 | 1063 |
| 570 | 20240820 | 092500 | 4282416600 | 27600 | 27650 | 27650 | 27500 | 9997 |
| 571 | 20240820 | 092400 | 4006908900 | 27650 | 27650 | 27700 | 27600 | 11833 |
| 572 | 20240820 | 092300 | 3679897150 | 27700 | 27650 | 27750 | 27650 | 1821 |
| 573 | 20240820 | 092200 | 3629455450 | 27650 | 27650 | 27700 | 27650 | 1453 |
| 574 | 20240820 | 092100 | 3589278600 | 27650 | 27650 | 27700 | 27650 | 3949 |
| 575 | 20240820 | 092000 | 3480083450 | 27700 | 27650 | 27700 | 27650 | 2098 |
| 576 | 20240820 | 091900 | 3422068400 | 27650 | 27650 | 27650 | 27600 | 3338 |
| 577 | 20240820 | 091800 | 3329862800 | 27650 | 27650 | 27650 | 27650 | 832 |
| 578 | 20240820 | 091700 | 3306858000 | 27650 | 27650 | 27650 | 27600 | 575 |
| 579 | 20240820 | 091600 | 3290959400 | 27650 | 27700 | 27700 | 27600 | 1019 |
| 580 | 20240820 | 091500 | 3262784300 | 27650 | 27650 | 27700 | 27600 | 2564 |
| 581 | 20240820 | 091400 | 3191964400 | 27700 | 27750 | 27850 | 27650 | 11614 |
| 582 | 20240820 | 091300 | 2870550100 | 27750 | 27900 | 27900 | 27750 | 3164 |
| 583 | 20240820 | 091200 | 2782603500 | 27900 | 27850 | 27900 | 27750 | 7749 |
| 584 | 20240820 | 091100 | 2567042500 | 27850 | 27800 | 27850 | 27800 | 381 |
| 585 | 20240820 | 091000 | 2556438500 | 27800 | 27800 | 27800 | 27750 | 2275 |
| 586 | 20240820 | 090900 | 2493244300 | 27800 | 27800 | 27800 | 27700 | 4284 |
| 587 | 20240820 | 090800 | 2374304200 | 27850 | 27700 | 27850 | 27650 | 6136 |
| 588 | 20240820 | 090700 | 2204137300 | 27650 | 27850 | 27850 | 27650 | 11630 |
| 589 | 20240820 | 090600 | 1881370150 | 27850 | 27750 | 27850 | 27750 | 2195 |
| 590 | 20240820 | 090500 | 1820287550 | 27750 | 27700 | 27800 | 27650 | 3204 |
| 591 | 20240820 | 090400 | 1731469650 | 27700 | 27800 | 27850 | 27650 | 14860 |
| 592 | 20240820 | 090300 | 1319953700 | 27800 | 27900 | 27950 | 27800 | 3407 |
| 593 | 20240820 | 090200 | 1225061050 | 27900 | 27950 | 27950 | 27850 | 1649 |
| 594 | 20240820 | 090100 | 1179073050 | 27950 | 28000 | 28000 | 27800 | 14047 |
| 595 | 20240820 | 090000 | 787272200 | 28000 | 28100 | 28100 | 27950 | 28037 |