31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 184000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 1287 |
| 3 | 20240813 | 183900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20240813 | 183800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20240813 | 183700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20240813 | 183600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20240813 | 183500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20240813 | 183400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20240813 | 183300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20240813 | 183200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20240813 | 183100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20240813 | 183000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20240813 | 182900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20240813 | 182800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20240813 | 182700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20240813 | 182600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20240813 | 182500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20240813 | 182400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20240813 | 182300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20240813 | 182200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20240813 | 182100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20240813 | 182000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20240813 | 181900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20240813 | 181800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20240813 | 181700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20240813 | 181600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20240813 | 181500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20240813 | 181400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20240813 | 181300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20240813 | 181200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20240813 | 181100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20240813 | 181000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 1287 |
| 33 | 20240813 | 180900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20240813 | 180800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20240813 | 180700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20240813 | 180600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20240813 | 180500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20240813 | 180400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20240813 | 180300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20240813 | 180200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20240813 | 180100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20240813 | 180000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20240813 | 175900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20240813 | 175800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20240813 | 175700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20240813 | 175600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20240813 | 175500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20240813 | 175400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20240813 | 175300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20240813 | 175200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20240813 | 175100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20240813 | 175000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20240813 | 174900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20240813 | 174800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20240813 | 174700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20240813 | 174600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20240813 | 174500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20240813 | 174400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20240813 | 174300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20240813 | 174200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20240813 | 174100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20240813 | 174000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 1287 |
| 63 | 20240813 | 173900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20240813 | 173800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20240813 | 173700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20240813 | 173600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20240813 | 173500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20240813 | 173400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20240813 | 173300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20240813 | 173200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20240813 | 173100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20240813 | 173000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20240813 | 172900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20240813 | 172800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20240813 | 172700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20240813 | 172600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20240813 | 172500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20240813 | 172400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20240813 | 172300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20240813 | 172200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20240813 | 172100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20240813 | 172000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20240813 | 171900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20240813 | 171800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20240813 | 171700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20240813 | 171600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20240813 | 171500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20240813 | 171400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20240813 | 171300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20240813 | 171200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20240813 | 171100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20240813 | 171000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 1287 |
| 93 | 20240813 | 170900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20240813 | 170800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20240813 | 170700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20240813 | 170600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20240813 | 170500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20240813 | 170400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20240813 | 170300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20240813 | 170200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20240813 | 170100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20240813 | 170000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20240813 | 165900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20240813 | 165800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20240813 | 165700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20240813 | 165600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20240813 | 165500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20240813 | 165400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20240813 | 165300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20240813 | 165200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20240813 | 165100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20240813 | 165000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20240813 | 164900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20240813 | 164800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20240813 | 164700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20240813 | 164600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20240813 | 164500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20240813 | 164400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20240813 | 164300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20240813 | 164200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20240813 | 164100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20240813 | 164000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 1287 |
| 123 | 20240813 | 163900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20240813 | 163800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20240813 | 163700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20240813 | 163600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20240813 | 163500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20240813 | 163400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20240813 | 163300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20240813 | 163200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20240813 | 163100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20240813 | 163000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20240813 | 162900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20240813 | 162800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20240813 | 162700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20240813 | 162600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20240813 | 162500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20240813 | 162400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20240813 | 162300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20240813 | 162200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20240813 | 162100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20240813 | 162000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20240813 | 161900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20240813 | 161800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20240813 | 161700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20240813 | 161600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20240813 | 161500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20240813 | 161400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20240813 | 161300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20240813 | 161200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20240813 | 161100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20240813 | 161000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 1287 |
| 153 | 20240813 | 160900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20240813 | 160800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20240813 | 160700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20240813 | 160600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20240813 | 160500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20240813 | 160400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20240813 | 160300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20240813 | 160200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20240813 | 160100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20240813 | 160000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20240813 | 155900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20240813 | 155800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20240813 | 155700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20240813 | 155600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20240813 | 155500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20240813 | 155400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20240813 | 155300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20240813 | 155200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20240813 | 155100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20240813 | 155000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20240813 | 154900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20240813 | 154800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20240813 | 154700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20240813 | 154600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20240813 | 154500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20240813 | 154400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20240813 | 154300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20240813 | 154200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20240813 | 154100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20240813 | 154000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 1287 |
| 183 | 20240813 | 153900 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20240813 | 153800 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20240813 | 153700 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20240813 | 153600 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20240813 | 153500 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20240813 | 153400 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20240813 | 153300 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20240813 | 153200 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20240813 | 153100 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20240813 | 153000 | 5493816500 | 24200 | 24200 | 24200 | 24200 | 1287 |
| 193 | 20240813 | 152900 | 5462671100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20240813 | 152800 | 5462671100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20240813 | 152700 | 5462671100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20240813 | 152600 | 5462671100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20240813 | 152500 | 5462671100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20240813 | 152400 | 5462671100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20240813 | 152300 | 5462671100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20240813 | 152200 | 5462671100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20240813 | 152100 | 5462671100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20240813 | 152000 | 5462671100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20240813 | 151900 | 5462671100 | 24150 | 24050 | 24150 | 24050 | 56 |
| 204 | 20240813 | 151800 | 5461321350 | 24100 | 24100 | 24100 | 24050 | 83 |
| 205 | 20240813 | 151700 | 5459322000 | 24100 | 24050 | 24150 | 24050 | 955 |
| 206 | 20240813 | 151600 | 5436338450 | 24100 | 24150 | 24150 | 24050 | 396 |
| 207 | 20240813 | 151500 | 5426793000 | 24200 | 24200 | 24200 | 24150 | 189 |
| 208 | 20240813 | 151400 | 5422225650 | 24150 | 24150 | 24200 | 24150 | 551 |
| 209 | 20240813 | 151300 | 5408916900 | 24150 | 24200 | 24250 | 24150 | 693 |
| 210 | 20240813 | 151200 | 5392170750 | 24200 | 24150 | 24300 | 24150 | 104 |
| 211 | 20240813 | 151100 | 5389654150 | 24150 | 24200 | 24300 | 24150 | 541 |
| 212 | 20240813 | 151000 | 5376575250 | 24200 | 24200 | 24300 | 24200 | 971 |
| 213 | 20240813 | 150900 | 5353065400 | 24200 | 24300 | 24300 | 24200 | 684 |
| 214 | 20240813 | 150800 | 5336475250 | 24300 | 24250 | 24300 | 24250 | 192 |
| 215 | 20240813 | 150700 | 5331818750 | 24250 | 24250 | 24350 | 24250 | 104 |
| 216 | 20240813 | 150600 | 5329290450 | 24250 | 24300 | 24350 | 24250 | 246 |
| 217 | 20240813 | 150500 | 5323314650 | 24250 | 24250 | 24350 | 24250 | 68 |
| 218 | 20240813 | 150400 | 5321660950 | 24250 | 24350 | 24350 | 24250 | 320 |
| 219 | 20240813 | 150300 | 5313890750 | 24300 | 24200 | 24300 | 24200 | 292 |
| 220 | 20240813 | 150200 | 5306815300 | 24200 | 24200 | 24300 | 24200 | 296 |
| 221 | 20240813 | 150100 | 5299648000 | 24200 | 24200 | 24300 | 24200 | 126 |
| 222 | 20240813 | 150000 | 5296589750 | 24200 | 24400 | 24400 | 24200 | 446 |
| 223 | 20240813 | 145900 | 5285755200 | 24350 | 24250 | 24350 | 24250 | 578 |
| 224 | 20240813 | 145800 | 5271700750 | 24300 | 24250 | 24350 | 24250 | 290 |
| 225 | 20240813 | 145700 | 5264654800 | 24250 | 24300 | 24300 | 24250 | 303 |
| 226 | 20240813 | 145600 | 5257300700 | 24300 | 24250 | 24300 | 24250 | 29 |
| 227 | 20240813 | 145500 | 5256596900 | 24250 | 24200 | 24300 | 24200 | 174 |
| 228 | 20240813 | 145400 | 5252381950 | 24250 | 24200 | 24300 | 24200 | 145 |
| 229 | 20240813 | 145300 | 5248866550 | 24200 | 24250 | 24300 | 24200 | 352 |
| 230 | 20240813 | 145200 | 5240344000 | 24250 | 24150 | 24250 | 24150 | 403 |
| 231 | 20240813 | 145100 | 5230590000 | 24150 | 24200 | 24250 | 24150 | 228 |
| 232 | 20240813 | 145000 | 5225070400 | 24150 | 24100 | 24150 | 24100 | 116 |
| 233 | 20240813 | 144900 | 5222269400 | 24150 | 24200 | 24200 | 24100 | 92 |
| 234 | 20240813 | 144800 | 5220047750 | 24150 | 24200 | 24250 | 24150 | 222 |
| 235 | 20240813 | 144700 | 5214675500 | 24150 | 24100 | 24200 | 24100 | 420 |
| 236 | 20240813 | 144600 | 5204528000 | 24050 | 24150 | 24150 | 24050 | 332 |
| 237 | 20240813 | 144500 | 5196515750 | 24050 | 24050 | 24150 | 24050 | 103 |
| 238 | 20240813 | 144400 | 5194033550 | 24100 | 24150 | 24150 | 24100 | 507 |
| 239 | 20240813 | 144300 | 5181813900 | 24200 | 24150 | 24200 | 24150 | 104 |
| 240 | 20240813 | 144200 | 5179301600 | 24100 | 24200 | 24200 | 24100 | 208 |
| 241 | 20240813 | 144100 | 5174273350 | 24150 | 24200 | 24200 | 24150 | 139 |
| 242 | 20240813 | 144000 | 5170913850 | 24250 | 24200 | 24250 | 24150 | 119 |
| 243 | 20240813 | 143900 | 5168032450 | 24200 | 24200 | 24250 | 24150 | 176 |
| 244 | 20240813 | 143800 | 5163771150 | 24200 | 24200 | 24200 | 24100 | 97 |
| 245 | 20240813 | 143700 | 5161426850 | 24150 | 24200 | 24200 | 24150 | 234 |
| 246 | 20240813 | 143600 | 5155772950 | 24200 | 24200 | 24200 | 24150 | 158 |
| 247 | 20240813 | 143500 | 5151952300 | 24100 | 24150 | 24200 | 24100 | 107 |
| 248 | 20240813 | 143400 | 5149367200 | 24150 | 24150 | 24200 | 24100 | 179 |
| 249 | 20240813 | 143300 | 5145043100 | 24200 | 24100 | 24200 | 24100 | 180 |
| 250 | 20240813 | 143200 | 5140695000 | 24100 | 24050 | 24150 | 24050 | 186 |
| 251 | 20240813 | 143100 | 5136211450 | 24100 | 24100 | 24100 | 24050 | 157 |
| 252 | 20240813 | 143000 | 5132427800 | 24050 | 24100 | 24200 | 24050 | 514 |
| 253 | 20240813 | 142900 | 5120039050 | 24100 | 24050 | 24150 | 24000 | 626 |
| 254 | 20240813 | 142800 | 5104960950 | 24100 | 24000 | 24100 | 24000 | 140 |
| 255 | 20240813 | 142700 | 5101593900 | 24000 | 24000 | 24100 | 24000 | 321 |
| 256 | 20240813 | 142600 | 5093877050 | 24000 | 24050 | 24050 | 24000 | 262 |
| 257 | 20240813 | 142500 | 5087586700 | 24050 | 24050 | 24100 | 24000 | 292 |
| 258 | 20240813 | 142400 | 5080569300 | 24050 | 24050 | 24100 | 24000 | 170 |
| 259 | 20240813 | 142300 | 5076476200 | 24000 | 23950 | 24000 | 23900 | 581 |
| 260 | 20240813 | 142200 | 5062562500 | 23900 | 23950 | 23950 | 23900 | 257 |
| 261 | 20240813 | 142100 | 5056417000 | 23900 | 23850 | 23950 | 23850 | 215 |
| 262 | 20240813 | 142000 | 5051276250 | 23850 | 23850 | 23900 | 23850 | 623 |
| 263 | 20240813 | 141900 | 5036407900 | 23900 | 23950 | 23950 | 23850 | 307 |
| 264 | 20240813 | 141800 | 5029072300 | 23950 | 23900 | 23950 | 23900 | 156 |
| 265 | 20240813 | 141700 | 5025340200 | 23900 | 23950 | 23950 | 23850 | 607 |
| 266 | 20240813 | 141600 | 5010831250 | 23900 | 23950 | 23950 | 23900 | 288 |
| 267 | 20240813 | 141500 | 5003944550 | 23950 | 23950 | 24000 | 23950 | 375 |
| 268 | 20240813 | 141400 | 4994960100 | 23950 | 23950 | 24000 | 23950 | 202 |
| 269 | 20240813 | 141300 | 4990120700 | 24000 | 24000 | 24000 | 23950 | 123 |
| 270 | 20240813 | 141200 | 4987171500 | 24000 | 24000 | 24000 | 23950 | 529 |
| 271 | 20240813 | 141100 | 4974479850 | 23950 | 23950 | 24000 | 23950 | 378 |
| 272 | 20240813 | 141000 | 4965417350 | 23950 | 24000 | 24000 | 23950 | 78 |
| 273 | 20240813 | 140900 | 4963547900 | 24050 | 23950 | 24050 | 23950 | 281 |
| 274 | 20240813 | 140800 | 4956805000 | 23950 | 24050 | 24050 | 23950 | 334 |
| 275 | 20240813 | 140700 | 4948798550 | 24000 | 24050 | 24100 | 24000 | 178 |
| 276 | 20240813 | 140600 | 4944517400 | 24150 | 23950 | 24150 | 23950 | 1708 |
| 277 | 20240813 | 140500 | 4903410350 | 23900 | 23950 | 24000 | 23900 | 318 |
| 278 | 20240813 | 140400 | 4895801850 | 23950 | 23950 | 24000 | 23950 | 614 |
| 279 | 20240813 | 140300 | 4881092900 | 24000 | 23950 | 24000 | 23950 | 195 |
| 280 | 20240813 | 140200 | 4876417250 | 23950 | 23950 | 24000 | 23950 | 271 |
| 281 | 20240813 | 140100 | 4869923450 | 23950 | 23950 | 24000 | 23950 | 266 |
| 282 | 20240813 | 140000 | 4863549050 | 23950 | 24000 | 24000 | 23950 | 389 |
| 283 | 20240813 | 135900 | 4854222850 | 23950 | 24000 | 24000 | 23950 | 186 |
| 284 | 20240813 | 135800 | 4849762950 | 23950 | 24000 | 24000 | 23950 | 346 |
| 285 | 20240813 | 135700 | 4841462600 | 24050 | 24000 | 24050 | 24000 | 327 |
| 286 | 20240813 | 135600 | 4833608750 | 24000 | 24000 | 24050 | 24000 | 155 |
| 287 | 20240813 | 135500 | 4829885500 | 24000 | 24050 | 24050 | 23950 | 134 |
| 288 | 20240813 | 135400 | 4826669200 | 24000 | 24050 | 24100 | 23950 | 458 |
| 289 | 20240813 | 135300 | 4815675050 | 24000 | 23950 | 24000 | 23950 | 512 |
| 290 | 20240813 | 135200 | 4803393150 | 24000 | 23950 | 24000 | 23950 | 194 |
| 291 | 20240813 | 135100 | 4798743050 | 23950 | 24000 | 24050 | 23950 | 543 |
| 292 | 20240813 | 135000 | 4785714400 | 24050 | 24000 | 24050 | 24000 | 83 |
| 293 | 20240813 | 134900 | 4783720750 | 24000 | 24000 | 24000 | 23950 | 298 |
| 294 | 20240813 | 134800 | 4776573950 | 24050 | 24050 | 24050 | 23950 | 211 |
| 295 | 20240813 | 134700 | 4771508500 | 24050 | 24000 | 24050 | 24000 | 326 |
| 296 | 20240813 | 134600 | 4763683950 | 24050 | 24000 | 24050 | 24000 | 214 |
| 297 | 20240813 | 134500 | 4758545900 | 24050 | 24050 | 24050 | 24000 | 214 |
| 298 | 20240813 | 134400 | 4753404500 | 24000 | 23950 | 24050 | 23950 | 187 |
| 299 | 20240813 | 134300 | 4748918750 | 24000 | 23950 | 24000 | 23950 | 313 |
| 300 | 20240813 | 134200 | 4741416300 | 24000 | 24000 | 24050 | 24000 | 368 |
| 301 | 20240813 | 134100 | 4732580750 | 23950 | 24000 | 24000 | 23950 | 163 |
| 302 | 20240813 | 134000 | 4728672600 | 24000 | 24050 | 24100 | 24000 | 845 |
| 303 | 20240813 | 133900 | 4708364450 | 23900 | 24050 | 24100 | 23900 | 1018 |
| 304 | 20240813 | 133800 | 4683933650 | 24000 | 24000 | 24050 | 23900 | 485 |
| 305 | 20240813 | 133700 | 4672315400 | 24050 | 24000 | 24050 | 23950 | 383 |
| 306 | 20240813 | 133600 | 4663127500 | 24000 | 24050 | 24050 | 24000 | 356 |
| 307 | 20240813 | 133500 | 4654572550 | 24000 | 24000 | 24050 | 24000 | 306 |
| 308 | 20240813 | 133400 | 4647227450 | 24100 | 24050 | 24100 | 24000 | 390 |
| 309 | 20240813 | 133300 | 4637853650 | 24050 | 24000 | 24100 | 24000 | 383 |
| 310 | 20240813 | 133200 | 4628640050 | 24000 | 24100 | 24150 | 24000 | 684 |
| 311 | 20240813 | 133100 | 4612192300 | 24100 | 24150 | 24150 | 24100 | 228 |
| 312 | 20240813 | 133000 | 4606689950 | 24150 | 24100 | 24250 | 24100 | 2957 |
| 313 | 20240813 | 132900 | 4535270500 | 24150 | 24150 | 24200 | 24100 | 489 |
| 314 | 20240813 | 132800 | 4523469900 | 24150 | 24200 | 24200 | 24150 | 250 |
| 315 | 20240813 | 132700 | 4517427650 | 24150 | 24200 | 24250 | 24150 | 208 |
| 316 | 20240813 | 132600 | 4512393800 | 24200 | 24150 | 24200 | 24150 | 274 |
| 317 | 20240813 | 132500 | 4505772950 | 24200 | 24200 | 24250 | 24200 | 244 |
| 318 | 20240813 | 132400 | 4499865900 | 24250 | 24250 | 24250 | 24200 | 188 |
| 319 | 20240813 | 132300 | 4495309250 | 24250 | 24250 | 24250 | 24200 | 188 |
| 320 | 20240813 | 132200 | 4490757550 | 24200 | 24200 | 24250 | 24200 | 266 |
| 321 | 20240813 | 132100 | 4484318700 | 24250 | 24250 | 24250 | 24200 | 315 |
| 322 | 20240813 | 132000 | 4476690100 | 24250 | 24250 | 24300 | 24200 | 94 |
| 323 | 20240813 | 131900 | 4474411300 | 24250 | 24250 | 24250 | 24250 | 150 |
| 324 | 20240813 | 131800 | 4470773800 | 24250 | 24300 | 24300 | 24250 | 172 |
| 325 | 20240813 | 131700 | 4466595550 | 24250 | 24200 | 24300 | 24200 | 886 |
| 326 | 20240813 | 131600 | 4445089700 | 24200 | 24250 | 24250 | 24200 | 201 |
| 327 | 20240813 | 131500 | 4440216450 | 24300 | 24300 | 24300 | 24250 | 310 |
| 328 | 20240813 | 131400 | 4432693250 | 24250 | 24300 | 24300 | 24250 | 256 |
| 329 | 20240813 | 131300 | 4426482000 | 24300 | 24250 | 24300 | 24250 | 102 |
| 330 | 20240813 | 131200 | 4424005750 | 24300 | 24300 | 24300 | 24250 | 209 |
| 331 | 20240813 | 131100 | 4418932950 | 24250 | 24250 | 24300 | 24250 | 385 |
| 332 | 20240813 | 131000 | 4409595700 | 24300 | 24300 | 24350 | 24250 | 1325 |
| 333 | 20240813 | 130900 | 4377454150 | 24300 | 24250 | 24350 | 24250 | 200 |
| 334 | 20240813 | 130800 | 4372592650 | 24250 | 24300 | 24300 | 24250 | 314 |
| 335 | 20240813 | 130700 | 4364966100 | 24300 | 24300 | 24350 | 24300 | 248 |
| 336 | 20240813 | 130600 | 4358935600 | 24300 | 24350 | 24350 | 24300 | 274 |
| 337 | 20240813 | 130500 | 4352272300 | 24300 | 24300 | 24350 | 24300 | 253 |
| 338 | 20240813 | 130400 | 4346121500 | 24300 | 24300 | 24350 | 24300 | 263 |
| 339 | 20240813 | 130300 | 4339728650 | 24350 | 24350 | 24350 | 24300 | 218 |
| 340 | 20240813 | 130200 | 4334426100 | 24350 | 24300 | 24350 | 24300 | 557 |
| 341 | 20240813 | 130100 | 4320884600 | 24300 | 24350 | 24350 | 24300 | 208 |
| 342 | 20240813 | 130000 | 4315827100 | 24300 | 24300 | 24350 | 24300 | 419 |
| 343 | 20240813 | 125900 | 4305642850 | 24300 | 24350 | 24350 | 24300 | 314 |
| 344 | 20240813 | 125800 | 4298006550 | 24350 | 24400 | 24400 | 24300 | 113 |
| 345 | 20240813 | 125700 | 4295255800 | 24400 | 24400 | 24450 | 24350 | 869 |
| 346 | 20240813 | 125600 | 4274086850 | 24400 | 24400 | 24450 | 24400 | 252 |
| 347 | 20240813 | 125500 | 4267937050 | 24400 | 24400 | 24450 | 24400 | 240 |
| 348 | 20240813 | 125400 | 4262077200 | 24400 | 24450 | 24450 | 24400 | 317 |
| 349 | 20240813 | 125300 | 4254333950 | 24400 | 24450 | 24500 | 24400 | 366 |
| 350 | 20240813 | 125200 | 4245387150 | 24400 | 24400 | 24450 | 24400 | 197 |
| 351 | 20240813 | 125100 | 4240574750 | 24400 | 24450 | 24450 | 24350 | 371 |
| 352 | 20240813 | 125000 | 4231524600 | 24400 | 24400 | 24450 | 24400 | 197 |
| 353 | 20240813 | 124900 | 4226715400 | 24400 | 24500 | 24500 | 24400 | 146 |
| 354 | 20240813 | 124800 | 4223152100 | 24500 | 24400 | 24500 | 24400 | 781 |
| 355 | 20240813 | 124700 | 4204077450 | 24400 | 24350 | 24400 | 24350 | 136 |
| 356 | 20240813 | 124600 | 4200764500 | 24350 | 24400 | 24400 | 24350 | 239 |
| 357 | 20240813 | 124500 | 4194939700 | 24400 | 24350 | 24500 | 24350 | 254 |
| 358 | 20240813 | 124400 | 4188731550 | 24450 | 24400 | 24450 | 24400 | 140 |
| 359 | 20240813 | 124300 | 4185313750 | 24400 | 24400 | 24450 | 24400 | 315 |
| 360 | 20240813 | 124200 | 4177622500 | 24450 | 24450 | 24500 | 24400 | 273 |
| 361 | 20240813 | 124100 | 4170942350 | 24400 | 24350 | 24450 | 24350 | 735 |
| 362 | 20240813 | 124000 | 4153012000 | 24400 | 24350 | 24400 | 24350 | 283 |
| 363 | 20240813 | 123900 | 4146117650 | 24350 | 24400 | 24400 | 24350 | 176 |
| 364 | 20240813 | 123800 | 4141827850 | 24400 | 24350 | 24400 | 24350 | 596 |
| 365 | 20240813 | 123700 | 4127310900 | 24350 | 24400 | 24400 | 24350 | 327 |
| 366 | 20240813 | 123600 | 4119343500 | 24450 | 24450 | 24450 | 24400 | 157 |
| 367 | 20240813 | 123500 | 4115507650 | 24400 | 24350 | 24450 | 24350 | 389 |
| 368 | 20240813 | 123400 | 4106013900 | 24350 | 24400 | 24400 | 24350 | 315 |
| 369 | 20240813 | 123300 | 4098332750 | 24400 | 24450 | 24450 | 24350 | 773 |
| 370 | 20240813 | 123200 | 4079470550 | 24450 | 24400 | 24450 | 24350 | 457 |
| 371 | 20240813 | 123100 | 4068314900 | 24400 | 24400 | 24450 | 24350 | 123 |
| 372 | 20240813 | 123000 | 4065315800 | 24350 | 24400 | 24450 | 24350 | 295 |
| 373 | 20240813 | 122900 | 4058115200 | 24400 | 24350 | 24400 | 24350 | 267 |
| 374 | 20240813 | 122800 | 4051609700 | 24400 | 24400 | 24400 | 24350 | 401 |
| 375 | 20240813 | 122700 | 4041841350 | 24400 | 24400 | 24400 | 24350 | 164 |
| 376 | 20240813 | 122600 | 4037842150 | 24350 | 24400 | 24400 | 24350 | 198 |
| 377 | 20240813 | 122500 | 4033017750 | 24350 | 24350 | 24400 | 24350 | 521 |
| 378 | 20240813 | 122400 | 4020328000 | 24350 | 24400 | 24400 | 24350 | 204 |
| 379 | 20240813 | 122300 | 4015354450 | 24350 | 24400 | 24400 | 24350 | 148 |
| 380 | 20240813 | 122200 | 4011748300 | 24350 | 24450 | 24450 | 24350 | 264 |
| 381 | 20240813 | 122100 | 4005309100 | 24400 | 24400 | 24450 | 24350 | 353 |
| 382 | 20240813 | 122000 | 3996697150 | 24400 | 24450 | 24450 | 24400 | 280 |
| 383 | 20240813 | 121900 | 3989863400 | 24450 | 24450 | 24450 | 24400 | 260 |
| 384 | 20240813 | 121800 | 3983512350 | 24400 | 24450 | 24500 | 24400 | 273 |
| 385 | 20240813 | 121700 | 3976842100 | 24500 | 24500 | 24500 | 24400 | 303 |
| 386 | 20240813 | 121600 | 3969433650 | 24500 | 24400 | 24500 | 24400 | 81 |
| 387 | 20240813 | 121500 | 3967453950 | 24450 | 24400 | 24500 | 24400 | 341 |
| 388 | 20240813 | 121400 | 3959116500 | 24400 | 24500 | 24500 | 24400 | 222 |
| 389 | 20240813 | 121300 | 3953693100 | 24450 | 24450 | 24500 | 24450 | 283 |
| 390 | 20240813 | 121200 | 3946771000 | 24500 | 24450 | 24500 | 24350 | 291 |
| 391 | 20240813 | 121100 | 3939660000 | 24450 | 24400 | 24450 | 24350 | 654 |
| 392 | 20240813 | 121000 | 3923713450 | 24400 | 24450 | 24500 | 24400 | 487 |
| 393 | 20240813 | 120900 | 3911827550 | 24500 | 24400 | 24500 | 24400 | 712 |
| 394 | 20240813 | 120800 | 3894437950 | 24350 | 24350 | 24400 | 24300 | 330 |
| 395 | 20240813 | 120700 | 3886401500 | 24400 | 24400 | 24400 | 24350 | 147 |
| 396 | 20240813 | 120600 | 3882820250 | 24400 | 24400 | 24450 | 24300 | 1005 |
| 397 | 20240813 | 120500 | 3858309500 | 24400 | 24400 | 24450 | 24350 | 1513 |
| 398 | 20240813 | 120400 | 3821403750 | 24450 | 24450 | 24500 | 24450 | 97 |
| 399 | 20240813 | 120300 | 3819030250 | 24450 | 24500 | 24550 | 24450 | 267 |
| 400 | 20240813 | 120200 | 3812490800 | 24450 | 24500 | 24550 | 24450 | 707 |
| 401 | 20240813 | 120100 | 3795187700 | 24500 | 24500 | 24500 | 24450 | 106 |
| 402 | 20240813 | 120000 | 3792593250 | 24450 | 24450 | 24500 | 24400 | 560 |
| 403 | 20240813 | 115900 | 3778895750 | 24450 | 24500 | 24500 | 24450 | 212 |
| 404 | 20240813 | 115800 | 3773705950 | 24400 | 24450 | 24500 | 24400 | 229 |
| 405 | 20240813 | 115700 | 3768102000 | 24450 | 24500 | 24500 | 24400 | 357 |
| 406 | 20240813 | 115600 | 3759369650 | 24450 | 24400 | 24500 | 24400 | 597 |
| 407 | 20240813 | 115500 | 3744783250 | 24400 | 24450 | 24450 | 24350 | 195 |
| 408 | 20240813 | 115400 | 3740026300 | 24400 | 24450 | 24450 | 24400 | 204 |
| 409 | 20240813 | 115300 | 3735044000 | 24450 | 24400 | 24450 | 24350 | 243 |
| 410 | 20240813 | 115200 | 3729110200 | 24450 | 24350 | 24450 | 24350 | 345 |
| 411 | 20240813 | 115100 | 3720695950 | 24350 | 24350 | 24450 | 24350 | 204 |
| 412 | 20240813 | 115000 | 3715722300 | 24350 | 24350 | 24350 | 24300 | 318 |
| 413 | 20240813 | 114900 | 3707993300 | 24300 | 24350 | 24400 | 24300 | 318 |
| 414 | 20240813 | 114800 | 3700255900 | 24350 | 24350 | 24450 | 24350 | 400 |
| 415 | 20240813 | 114700 | 3690508400 | 24300 | 24350 | 24350 | 24300 | 298 |
| 416 | 20240813 | 114600 | 3683262950 | 24350 | 24350 | 24350 | 24300 | 796 |
| 417 | 20240813 | 114500 | 3663883350 | 24350 | 24300 | 24350 | 24250 | 810 |
| 418 | 20240813 | 114400 | 3644174900 | 24300 | 24250 | 24300 | 24250 | 427 |
| 419 | 20240813 | 114300 | 3633811900 | 24200 | 24200 | 24250 | 24150 | 308 |
| 420 | 20240813 | 114200 | 3626355950 | 24250 | 24100 | 24250 | 24100 | 720 |
| 421 | 20240813 | 114100 | 3608949250 | 24100 | 24100 | 24150 | 24100 | 124 |
| 422 | 20240813 | 114000 | 3605958650 | 24100 | 24150 | 24150 | 24050 | 258 |
| 423 | 20240813 | 113900 | 3599736750 | 24150 | 24100 | 24150 | 24050 | 329 |
| 424 | 20240813 | 113800 | 3591808750 | 24100 | 24150 | 24200 | 24100 | 279 |
| 425 | 20240813 | 113700 | 3585078550 | 24200 | 24150 | 24200 | 24150 | 271 |
| 426 | 20240813 | 113600 | 3578531650 | 24100 | 24100 | 24150 | 24050 | 251 |
| 427 | 20240813 | 113500 | 3572482350 | 24100 | 24000 | 24150 | 23950 | 530 |
| 428 | 20240813 | 113400 | 3559770950 | 24000 | 24100 | 24100 | 24000 | 193 |
| 429 | 20240813 | 113300 | 3555133950 | 24100 | 24000 | 24100 | 23950 | 516 |
| 430 | 20240813 | 113200 | 3542738700 | 23950 | 24000 | 24000 | 23900 | 165 |
| 431 | 20240813 | 113100 | 3538789600 | 23950 | 24000 | 24000 | 23950 | 710 |
| 432 | 20240813 | 113000 | 3521774050 | 24000 | 24050 | 24050 | 23950 | 278 |
| 433 | 20240813 | 112900 | 3515104400 | 24050 | 23950 | 24050 | 23850 | 962 |
| 434 | 20240813 | 112800 | 3492070600 | 23900 | 23950 | 24000 | 23900 | 1263 |
| 435 | 20240813 | 112700 | 3461841050 | 23950 | 24000 | 24050 | 23950 | 330 |
| 436 | 20240813 | 112600 | 3453916000 | 24000 | 24100 | 24100 | 23600 | 6389 |
| 437 | 20240813 | 112500 | 3300828600 | 24100 | 24100 | 24100 | 24050 | 1971 |
| 438 | 20240813 | 112400 | 3253392100 | 24100 | 24100 | 24150 | 24100 | 835 |
| 439 | 20240813 | 112300 | 3233266000 | 24100 | 24100 | 24150 | 24100 | 237 |
| 440 | 20240813 | 112200 | 3227553300 | 24150 | 24150 | 24150 | 24100 | 250 |
| 441 | 20240813 | 112100 | 3221522600 | 24100 | 24150 | 24150 | 24100 | 214 |
| 442 | 20240813 | 112000 | 3216360900 | 24100 | 24100 | 24200 | 24100 | 986 |
| 443 | 20240813 | 111900 | 3192557850 | 24150 | 24150 | 24150 | 24100 | 1220 |
| 444 | 20240813 | 111800 | 3163148100 | 24150 | 24200 | 24200 | 24150 | 494 |
| 445 | 20240813 | 111700 | 3151216000 | 24200 | 24150 | 24250 | 24150 | 938 |
| 446 | 20240813 | 111600 | 3128526450 | 24150 | 24150 | 24200 | 24150 | 214 |
| 447 | 20240813 | 111500 | 3123358150 | 24200 | 24150 | 24200 | 24100 | 497 |
| 448 | 20240813 | 111400 | 3111354900 | 24200 | 24200 | 24250 | 24150 | 2906 |
| 449 | 20240813 | 111300 | 3041128000 | 24200 | 24200 | 24250 | 24150 | 405 |
| 450 | 20240813 | 111200 | 3031326500 | 24200 | 24200 | 24250 | 24200 | 907 |
| 451 | 20240813 | 111100 | 3009373300 | 24200 | 24300 | 24300 | 24200 | 256 |
| 452 | 20240813 | 111000 | 3003170050 | 24300 | 24350 | 24400 | 24200 | 2791 |
| 453 | 20240813 | 110900 | 2935442750 | 24350 | 24350 | 24400 | 24350 | 605 |
| 454 | 20240813 | 110800 | 2920707300 | 24350 | 24400 | 24450 | 24350 | 591 |
| 455 | 20240813 | 110700 | 2906290950 | 24450 | 24450 | 24450 | 24450 | 278 |
| 456 | 20240813 | 110600 | 2899493850 | 24450 | 24500 | 24500 | 24450 | 400 |
| 457 | 20240813 | 110500 | 2889710750 | 24450 | 24500 | 24500 | 24450 | 190 |
| 458 | 20240813 | 110400 | 2885059750 | 24450 | 24450 | 24500 | 24450 | 504 |
| 459 | 20240813 | 110300 | 2872721900 | 24500 | 24550 | 24550 | 24500 | 2777 |
| 460 | 20240813 | 110200 | 2804679900 | 24500 | 24500 | 24500 | 24500 | 88 |
| 461 | 20240813 | 110100 | 2802523900 | 24500 | 24600 | 24600 | 24500 | 854 |
| 462 | 20240813 | 110000 | 2781555050 | 24600 | 24650 | 24650 | 24600 | 87 |
| 463 | 20240813 | 105900 | 2779414350 | 24650 | 24650 | 24650 | 24600 | 314 |
| 464 | 20240813 | 105800 | 2771688450 | 24600 | 24600 | 24650 | 24600 | 120 |
| 465 | 20240813 | 105700 | 2768735450 | 24650 | 24600 | 24650 | 24600 | 193 |
| 466 | 20240813 | 105600 | 2763985750 | 24600 | 24700 | 24700 | 24600 | 431 |
| 467 | 20240813 | 105500 | 2753360500 | 24700 | 24650 | 24700 | 24650 | 527 |
| 468 | 20240813 | 105400 | 2740356050 | 24650 | 24600 | 24650 | 24600 | 203 |
| 469 | 20240813 | 105300 | 2735360100 | 24600 | 24650 | 24650 | 24600 | 90 |
| 470 | 20240813 | 105200 | 2733145050 | 24650 | 24750 | 24750 | 24600 | 206 |
| 471 | 20240813 | 105100 | 2728065800 | 24750 | 24600 | 24750 | 24600 | 303 |
| 472 | 20240813 | 105000 | 2720592300 | 24600 | 24550 | 24600 | 24450 | 935 |
| 473 | 20240813 | 104900 | 2697653450 | 24550 | 24550 | 24600 | 24500 | 216 |
| 474 | 20240813 | 104800 | 2692354100 | 24550 | 24500 | 24550 | 24500 | 453 |
| 475 | 20240813 | 104700 | 2681246900 | 24550 | 24550 | 24550 | 24500 | 98 |
| 476 | 20240813 | 104600 | 2678842150 | 24550 | 24550 | 24600 | 24550 | 151 |
| 477 | 20240813 | 104500 | 2675134600 | 24550 | 24650 | 24650 | 24550 | 266 |
| 478 | 20240813 | 104400 | 2668597000 | 24550 | 24650 | 24650 | 24550 | 240 |
| 479 | 20240813 | 104300 | 2662688400 | 24600 | 24600 | 24650 | 24600 | 331 |
| 480 | 20240813 | 104200 | 2654536750 | 24700 | 24550 | 24700 | 24550 | 640 |
| 481 | 20240813 | 104100 | 2638772200 | 24600 | 24650 | 24650 | 24550 | 1605 |
| 482 | 20240813 | 104000 | 2599253900 | 24650 | 24650 | 24700 | 24650 | 788 |
| 483 | 20240813 | 103900 | 2579795250 | 24650 | 24650 | 24700 | 24600 | 439 |
| 484 | 20240813 | 103800 | 2568968600 | 24600 | 24550 | 24600 | 24500 | 2035 |
| 485 | 20240813 | 103700 | 2518995450 | 24500 | 24500 | 24550 | 24500 | 112 |
| 486 | 20240813 | 103600 | 2516250400 | 24500 | 24550 | 24550 | 24500 | 166 |
| 487 | 20240813 | 103500 | 2512181050 | 24550 | 24450 | 24550 | 24450 | 313 |
| 488 | 20240813 | 103400 | 2504515500 | 24450 | 24550 | 24550 | 24450 | 703 |
| 489 | 20240813 | 103300 | 2487315900 | 24550 | 24550 | 24550 | 24500 | 328 |
| 490 | 20240813 | 103200 | 2479267400 | 24550 | 24500 | 24550 | 24450 | 407 |
| 491 | 20240813 | 103100 | 2469292800 | 24500 | 24450 | 24500 | 24400 | 392 |
| 492 | 20240813 | 103000 | 2459707750 | 24450 | 24400 | 24500 | 24400 | 522 |
| 493 | 20240813 | 102900 | 2446957400 | 24400 | 24300 | 24500 | 24300 | 359 |
| 494 | 20240813 | 102800 | 2438193250 | 24300 | 24400 | 24400 | 24300 | 4154 |
| 495 | 20240813 | 102700 | 2337155100 | 24400 | 24450 | 24450 | 24350 | 1140 |
| 496 | 20240813 | 102600 | 2309352650 | 24450 | 24400 | 24450 | 24400 | 501 |
| 497 | 20240813 | 102500 | 2297117050 | 24400 | 24450 | 24500 | 24400 | 520 |
| 498 | 20240813 | 102400 | 2284401050 | 24450 | 24500 | 24550 | 24450 | 343 |
| 499 | 20240813 | 102300 | 2276002300 | 24500 | 24450 | 24550 | 24400 | 992 |
| 500 | 20240813 | 102200 | 2251726550 | 24450 | 24600 | 24600 | 24300 | 2166 |
| 501 | 20240813 | 102100 | 2198837050 | 24550 | 24600 | 24600 | 24400 | 2720 |
| 502 | 20240813 | 102000 | 2132250750 | 24550 | 24650 | 24650 | 24550 | 2239 |
| 503 | 20240813 | 101900 | 2077201100 | 24700 | 24750 | 24750 | 24650 | 1458 |
| 504 | 20240813 | 101800 | 2041194400 | 24700 | 24700 | 24800 | 24700 | 382 |
| 505 | 20240813 | 101700 | 2031744100 | 24700 | 24700 | 24700 | 24650 | 203 |
| 506 | 20240813 | 101600 | 2026734150 | 24700 | 24750 | 24800 | 24700 | 911 |
| 507 | 20240813 | 101500 | 2004219800 | 24750 | 24800 | 24800 | 24750 | 167 |
| 508 | 20240813 | 101400 | 2000084600 | 24750 | 24800 | 24800 | 24750 | 776 |
| 509 | 20240813 | 101300 | 1980875000 | 24800 | 24850 | 24850 | 24800 | 525 |
| 510 | 20240813 | 101200 | 1967850100 | 24800 | 24700 | 24800 | 24700 | 462 |
| 511 | 20240813 | 101100 | 1956399550 | 24800 | 24750 | 24800 | 24700 | 438 |
| 512 | 20240813 | 101000 | 1945571100 | 24700 | 24800 | 24800 | 24700 | 1812 |
| 513 | 20240813 | 100900 | 1900711000 | 24800 | 24850 | 24900 | 24800 | 560 |
| 514 | 20240813 | 100800 | 1886800900 | 24850 | 24800 | 24850 | 24800 | 261 |
| 515 | 20240813 | 100700 | 1880326450 | 24800 | 24850 | 24850 | 24800 | 271 |
| 516 | 20240813 | 100600 | 1873594950 | 24800 | 25000 | 25000 | 24800 | 772 |
| 517 | 20240813 | 100500 | 1854364250 | 25000 | 25000 | 25050 | 24850 | 1080 |
| 518 | 20240813 | 100400 | 1827415700 | 25000 | 25000 | 25000 | 24950 | 465 |
| 519 | 20240813 | 100300 | 1815797550 | 24950 | 24950 | 24950 | 24900 | 1275 |
| 520 | 20240813 | 100200 | 1784022050 | 25000 | 25000 | 25100 | 25000 | 982 |
| 521 | 20240813 | 100100 | 1759464600 | 25000 | 25100 | 25100 | 25000 | 1132 |
| 522 | 20240813 | 100000 | 1731123300 | 25100 | 25150 | 25150 | 25050 | 923 |
| 523 | 20240813 | 095900 | 1707957100 | 25150 | 25100 | 25150 | 25100 | 124 |
| 524 | 20240813 | 095800 | 1704840100 | 25150 | 25250 | 25250 | 25150 | 463 |
| 525 | 20240813 | 095700 | 1693181200 | 25250 | 25300 | 25300 | 25200 | 360 |
| 526 | 20240813 | 095600 | 1684088850 | 25300 | 25250 | 25300 | 25250 | 62 |
| 527 | 20240813 | 095500 | 1682521250 | 25300 | 25350 | 25400 | 25250 | 338 |
| 528 | 20240813 | 095400 | 1673961850 | 25400 | 25400 | 25450 | 25300 | 99 |
| 529 | 20240813 | 095300 | 1671452500 | 25450 | 25250 | 25450 | 25200 | 982 |
| 530 | 20240813 | 095200 | 1646607100 | 25300 | 25100 | 25300 | 25050 | 1572 |
| 531 | 20240813 | 095100 | 1607111950 | 25150 | 25150 | 25200 | 25100 | 375 |
| 532 | 20240813 | 095000 | 1597681800 | 25200 | 25100 | 25200 | 25100 | 282 |
| 533 | 20240813 | 094900 | 1590593500 | 25100 | 25150 | 25200 | 25100 | 1738 |
| 534 | 20240813 | 094800 | 1546952150 | 25100 | 25200 | 25200 | 25100 | 1426 |
| 535 | 20240813 | 094700 | 1511036000 | 25200 | 25250 | 25250 | 25200 | 781 |
| 536 | 20240813 | 094600 | 1491322500 | 25250 | 25250 | 25300 | 25250 | 393 |
| 537 | 20240813 | 094500 | 1481395900 | 25250 | 25250 | 25300 | 25250 | 75 |
| 538 | 20240813 | 094400 | 1479501550 | 25250 | 25300 | 25300 | 25250 | 1195 |
| 539 | 20240813 | 094300 | 1449282800 | 25300 | 25250 | 25350 | 25250 | 411 |
| 540 | 20240813 | 094200 | 1438882600 | 25250 | 25350 | 25350 | 25100 | 3168 |
| 541 | 20240813 | 094100 | 1358901800 | 25350 | 25400 | 25400 | 25350 | 858 |
| 542 | 20240813 | 094000 | 1337124100 | 25400 | 25450 | 25450 | 25400 | 91 |
| 543 | 20240813 | 093900 | 1334810150 | 25450 | 25400 | 25450 | 25400 | 217 |
| 544 | 20240813 | 093800 | 1329295650 | 25400 | 25400 | 25400 | 25400 | 747 |
| 545 | 20240813 | 093700 | 1310321850 | 25400 | 25450 | 25500 | 25400 | 618 |
| 546 | 20240813 | 093600 | 1294588400 | 25450 | 25450 | 25500 | 25400 | 293 |
| 547 | 20240813 | 093500 | 1287136950 | 25450 | 25400 | 25500 | 25400 | 129 |
| 548 | 20240813 | 093400 | 1283857650 | 25400 | 25500 | 25550 | 25350 | 559 |
| 549 | 20240813 | 093300 | 1269606950 | 25500 | 25400 | 25600 | 25350 | 2136 |
| 550 | 20240813 | 093200 | 1215118600 | 25350 | 25450 | 25450 | 25350 | 579 |
| 551 | 20240813 | 093100 | 1200425050 | 25400 | 25500 | 25500 | 25400 | 421 |
| 552 | 20240813 | 093000 | 1189721000 | 25450 | 25550 | 25550 | 25450 | 690 |
| 553 | 20240813 | 092900 | 1172130500 | 25550 | 25500 | 25550 | 25450 | 756 |
| 554 | 20240813 | 092800 | 1152882800 | 25450 | 25500 | 25600 | 25400 | 1641 |
| 555 | 20240813 | 092700 | 1111097350 | 25350 | 25550 | 25650 | 25350 | 2719 |
| 556 | 20240813 | 092600 | 1041802600 | 25600 | 25750 | 25750 | 25600 | 2013 |
| 557 | 20240813 | 092500 | 990220000 | 25700 | 25800 | 25850 | 25700 | 720 |
| 558 | 20240813 | 092400 | 971673000 | 25800 | 25800 | 25800 | 25750 | 137 |
| 559 | 20240813 | 092300 | 968139900 | 25800 | 25900 | 25950 | 25800 | 1655 |
| 560 | 20240813 | 092200 | 925354700 | 25900 | 25950 | 26000 | 25900 | 465 |
| 561 | 20240813 | 092100 | 913290450 | 25950 | 25850 | 26000 | 25850 | 2719 |
| 562 | 20240813 | 092000 | 842790000 | 25850 | 25900 | 25900 | 25800 | 453 |
| 563 | 20240813 | 091900 | 831081500 | 25950 | 25650 | 25950 | 25650 | 2849 |
| 564 | 20240813 | 091800 | 757460250 | 25650 | 25750 | 25750 | 25600 | 499 |
| 565 | 20240813 | 091700 | 744656450 | 25750 | 25850 | 25850 | 25700 | 1524 |
| 566 | 20240813 | 091600 | 705355150 | 25850 | 25850 | 25850 | 25850 | 60 |
| 567 | 20240813 | 091500 | 703804150 | 25850 | 26050 | 26100 | 25850 | 1854 |
| 568 | 20240813 | 091400 | 655677800 | 26000 | 26050 | 26200 | 25900 | 3890 |
| 569 | 20240813 | 091300 | 554244300 | 26000 | 25850 | 26100 | 25850 | 4754 |
| 570 | 20240813 | 091200 | 430780100 | 25900 | 25800 | 25900 | 25700 | 997 |
| 571 | 20240813 | 091100 | 405104200 | 25800 | 25750 | 25800 | 25700 | 2049 |
| 572 | 20240813 | 091000 | 352330300 | 25750 | 25600 | 25750 | 25550 | 1127 |
| 573 | 20240813 | 090900 | 323424350 | 25600 | 25650 | 25650 | 25550 | 371 |
| 574 | 20240813 | 090800 | 313915100 | 25650 | 25600 | 25650 | 25500 | 484 |
| 575 | 20240813 | 090700 | 301552300 | 25500 | 25450 | 25500 | 25450 | 583 |
| 576 | 20240813 | 090600 | 286689400 | 25500 | 25450 | 25500 | 25450 | 451 |
| 577 | 20240813 | 090500 | 275188950 | 25450 | 25450 | 25500 | 25400 | 737 |
| 578 | 20240813 | 090400 | 256436600 | 25450 | 25450 | 25550 | 25400 | 911 |
| 579 | 20240813 | 090300 | 233226550 | 25400 | 25400 | 25450 | 25400 | 1090 |
| 580 | 20240813 | 090200 | 205537100 | 25400 | 25700 | 25750 | 25400 | 4481 |
| 581 | 20240813 | 090100 | 91364350 | 25750 | 25250 | 25750 | 25150 | 2397 |
| 582 | 20240813 | 090000 | 30228750 | 25100 | 25250 | 25250 | 25050 | 1201 |