35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 185600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 16064 |
| 3 | 20240823 | 185500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 4 | 20240823 | 185400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 5 | 20240823 | 185300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 6 | 20240823 | 185200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 7 | 20240823 | 185100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 8 | 20240823 | 185000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 9 | 20240823 | 184900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 10 | 20240823 | 184800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 11 | 20240823 | 184700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 12 | 20240823 | 184600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 13 | 20240823 | 184500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 14 | 20240823 | 184400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 15 | 20240823 | 184300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 16 | 20240823 | 184200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 17 | 20240823 | 184100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 18 | 20240823 | 184000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 19 | 20240823 | 183900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 20 | 20240823 | 183800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 21 | 20240823 | 183700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 22 | 20240823 | 183600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 23 | 20240823 | 183500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 24 | 20240823 | 183400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 25 | 20240823 | 183300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 26 | 20240823 | 183200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 27 | 20240823 | 183100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 28 | 20240823 | 183000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 29 | 20240823 | 182900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 30 | 20240823 | 182800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 31 | 20240823 | 182700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 32 | 20240823 | 182600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 16064 |
| 33 | 20240823 | 182500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 34 | 20240823 | 182400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 35 | 20240823 | 182300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 36 | 20240823 | 182200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 37 | 20240823 | 182100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 38 | 20240823 | 182000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 39 | 20240823 | 181900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 40 | 20240823 | 181800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 41 | 20240823 | 181700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 42 | 20240823 | 181600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 43 | 20240823 | 181500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 44 | 20240823 | 181400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 45 | 20240823 | 181300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 46 | 20240823 | 181200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 47 | 20240823 | 181100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 48 | 20240823 | 181000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 49 | 20240823 | 180900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 50 | 20240823 | 180800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 51 | 20240823 | 180700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 52 | 20240823 | 180600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 53 | 20240823 | 180500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 54 | 20240823 | 180400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 55 | 20240823 | 180300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 56 | 20240823 | 180200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 57 | 20240823 | 180100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 58 | 20240823 | 180000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 59 | 20240823 | 175900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 60 | 20240823 | 175800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 61 | 20240823 | 175700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 62 | 20240823 | 175600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 16064 |
| 63 | 20240823 | 175500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 64 | 20240823 | 175400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 65 | 20240823 | 175300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 66 | 20240823 | 175200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 67 | 20240823 | 175100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 68 | 20240823 | 175000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 69 | 20240823 | 174900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 70 | 20240823 | 174800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 71 | 20240823 | 174700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 72 | 20240823 | 174600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 73 | 20240823 | 174500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 74 | 20240823 | 174400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 75 | 20240823 | 174300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 76 | 20240823 | 174200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 77 | 20240823 | 174100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 78 | 20240823 | 174000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 79 | 20240823 | 173900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 80 | 20240823 | 173800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 81 | 20240823 | 173700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 82 | 20240823 | 173600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 83 | 20240823 | 173500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 84 | 20240823 | 173400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 85 | 20240823 | 173300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 86 | 20240823 | 173200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 87 | 20240823 | 173100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 88 | 20240823 | 173000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 89 | 20240823 | 172900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 90 | 20240823 | 172800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 91 | 20240823 | 172700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 92 | 20240823 | 172600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 16064 |
| 93 | 20240823 | 172500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 94 | 20240823 | 172400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 95 | 20240823 | 172300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 96 | 20240823 | 172200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 97 | 20240823 | 172100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 98 | 20240823 | 172000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 99 | 20240823 | 171900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 100 | 20240823 | 171800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 101 | 20240823 | 171700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 102 | 20240823 | 171600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 103 | 20240823 | 171500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 104 | 20240823 | 171400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 105 | 20240823 | 171300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 106 | 20240823 | 171200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 107 | 20240823 | 171100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 108 | 20240823 | 171000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 109 | 20240823 | 170900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 110 | 20240823 | 170800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 111 | 20240823 | 170700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 112 | 20240823 | 170600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 113 | 20240823 | 170500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 114 | 20240823 | 170400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 115 | 20240823 | 170300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 116 | 20240823 | 170200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 117 | 20240823 | 170100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 118 | 20240823 | 170000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 119 | 20240823 | 165900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 120 | 20240823 | 165800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 121 | 20240823 | 165700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 122 | 20240823 | 165600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 16064 |
| 123 | 20240823 | 165500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 124 | 20240823 | 165400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 125 | 20240823 | 165300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 126 | 20240823 | 165200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 127 | 20240823 | 165100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 128 | 20240823 | 165000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 129 | 20240823 | 164900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 130 | 20240823 | 164800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 131 | 20240823 | 164700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 132 | 20240823 | 164600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 133 | 20240823 | 164500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 134 | 20240823 | 164400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 135 | 20240823 | 164300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 136 | 20240823 | 164200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 137 | 20240823 | 164100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 138 | 20240823 | 164000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 139 | 20240823 | 163900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 140 | 20240823 | 163800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 141 | 20240823 | 163700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 142 | 20240823 | 163600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 143 | 20240823 | 163500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 144 | 20240823 | 163400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 145 | 20240823 | 163300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 146 | 20240823 | 163200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 147 | 20240823 | 163100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 148 | 20240823 | 163000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 149 | 20240823 | 162900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 150 | 20240823 | 162800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 151 | 20240823 | 162700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 152 | 20240823 | 162600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 16064 |
| 153 | 20240823 | 162500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 154 | 20240823 | 162400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 155 | 20240823 | 162300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 156 | 20240823 | 162200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 157 | 20240823 | 162100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 158 | 20240823 | 162000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 159 | 20240823 | 161900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 160 | 20240823 | 161800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 161 | 20240823 | 161700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 162 | 20240823 | 161600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 163 | 20240823 | 161500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 164 | 20240823 | 161400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 165 | 20240823 | 161300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 166 | 20240823 | 161200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 167 | 20240823 | 161100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 168 | 20240823 | 161000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 169 | 20240823 | 160900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 170 | 20240823 | 160800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 171 | 20240823 | 160700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 172 | 20240823 | 160600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 173 | 20240823 | 160500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 174 | 20240823 | 160400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 175 | 20240823 | 160300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 176 | 20240823 | 160200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 177 | 20240823 | 160100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 178 | 20240823 | 160000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 179 | 20240823 | 155900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 180 | 20240823 | 155800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 181 | 20240823 | 155700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 182 | 20240823 | 155600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 16064 |
| 183 | 20240823 | 155500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 184 | 20240823 | 155400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 185 | 20240823 | 155300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 186 | 20240823 | 155200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 187 | 20240823 | 155100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 188 | 20240823 | 155000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 189 | 20240823 | 154900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 190 | 20240823 | 154800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 191 | 20240823 | 154700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 192 | 20240823 | 154600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 193 | 20240823 | 154500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 194 | 20240823 | 154400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 195 | 20240823 | 154300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 196 | 20240823 | 154200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 197 | 20240823 | 154100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 198 | 20240823 | 154000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 199 | 20240823 | 153900 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 200 | 20240823 | 153800 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 201 | 20240823 | 153700 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 202 | 20240823 | 153600 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 203 | 20240823 | 153500 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 204 | 20240823 | 153400 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 205 | 20240823 | 153300 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 206 | 20240823 | 153200 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 207 | 20240823 | 153100 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 208 | 20240823 | 153000 | 93506603500 | 275500 | 275500 | 275500 | 275500 | 16064 |
| 209 | 20240823 | 152900 | 89080971500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 210 | 20240823 | 152800 | 89080971500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 211 | 20240823 | 152700 | 89080971500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 212 | 20240823 | 152600 | 89080971500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 213 | 20240823 | 152500 | 89080971500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 214 | 20240823 | 152400 | 89080971500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 215 | 20240823 | 152300 | 89080971500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 216 | 20240823 | 152200 | 89080971500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 217 | 20240823 | 152100 | 89080971500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 218 | 20240823 | 152000 | 89080971500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 219 | 20240823 | 151900 | 89080971500 | 276500 | 277000 | 277000 | 276500 | 1505 |
| 220 | 20240823 | 151800 | 88664582000 | 277000 | 277000 | 277000 | 276500 | 707 |
| 221 | 20240823 | 151700 | 88468866500 | 276500 | 276500 | 277000 | 276500 | 524 |
| 222 | 20240823 | 151600 | 88323911000 | 276500 | 276500 | 277000 | 276500 | 953 |
| 223 | 20240823 | 151500 | 88060142000 | 276500 | 277000 | 277000 | 276500 | 629 |
| 224 | 20240823 | 151400 | 87885959000 | 277000 | 277000 | 277000 | 276500 | 724 |
| 225 | 20240823 | 151300 | 87685532000 | 276500 | 277000 | 277000 | 276500 | 672 |
| 226 | 20240823 | 151200 | 87499474500 | 277000 | 277000 | 277000 | 276500 | 576 |
| 227 | 20240823 | 151100 | 87340070500 | 277000 | 276500 | 277000 | 276000 | 3078 |
| 228 | 20240823 | 151000 | 86489004000 | 276000 | 276500 | 276500 | 276000 | 2918 |
| 229 | 20240823 | 150900 | 85682557500 | 276500 | 276500 | 276500 | 276000 | 1434 |
| 230 | 20240823 | 150800 | 85286589000 | 276000 | 276000 | 276500 | 276000 | 1115 |
| 231 | 20240823 | 150700 | 84978637000 | 276500 | 276000 | 276500 | 276000 | 662 |
| 232 | 20240823 | 150600 | 84795812500 | 276000 | 276500 | 276500 | 276000 | 856 |
| 233 | 20240823 | 150500 | 84559253000 | 276500 | 276500 | 277000 | 276000 | 3176 |
| 234 | 20240823 | 150400 | 83681457500 | 276500 | 276500 | 277000 | 276500 | 4697 |
| 235 | 20240823 | 150300 | 82382692000 | 276500 | 276500 | 277000 | 276500 | 911 |
| 236 | 20240823 | 150200 | 82130663500 | 277000 | 277000 | 277000 | 276500 | 225 |
| 237 | 20240823 | 150100 | 82068435000 | 277000 | 277000 | 277000 | 276500 | 559 |
| 238 | 20240823 | 150000 | 81913714000 | 277000 | 277000 | 277000 | 276500 | 1417 |
| 239 | 20240823 | 145900 | 81521318500 | 277000 | 277000 | 277000 | 276500 | 275 |
| 240 | 20240823 | 145800 | 81445242500 | 277000 | 277000 | 277000 | 276500 | 257 |
| 241 | 20240823 | 145700 | 81374145000 | 276500 | 277000 | 277000 | 276500 | 1087 |
| 242 | 20240823 | 145600 | 81073104000 | 276500 | 277000 | 277000 | 276500 | 1475 |
| 243 | 20240823 | 145500 | 80664672500 | 277000 | 276500 | 277000 | 276500 | 452 |
| 244 | 20240823 | 145400 | 80539553000 | 276500 | 276500 | 277000 | 276500 | 513 |
| 245 | 20240823 | 145300 | 80397536000 | 277000 | 277000 | 277000 | 276500 | 354 |
| 246 | 20240823 | 145200 | 80299590000 | 277000 | 276500 | 277000 | 276500 | 256 |
| 247 | 20240823 | 145100 | 80228774000 | 277000 | 277000 | 277000 | 276500 | 1979 |
| 248 | 20240823 | 145000 | 79681557500 | 276500 | 276500 | 277000 | 276500 | 1742 |
| 249 | 20240823 | 144900 | 79199878000 | 276500 | 277000 | 277500 | 276500 | 2872 |
| 250 | 20240823 | 144800 | 78404364000 | 277000 | 277000 | 277500 | 277000 | 370 |
| 251 | 20240823 | 144700 | 78301838500 | 277500 | 277500 | 277500 | 277000 | 284 |
| 252 | 20240823 | 144600 | 78223140500 | 277000 | 277000 | 277500 | 277000 | 219 |
| 253 | 20240823 | 144500 | 78162441000 | 277000 | 277000 | 277500 | 277000 | 503 |
| 254 | 20240823 | 144400 | 78023101000 | 277000 | 277000 | 277500 | 277000 | 190 |
| 255 | 20240823 | 144300 | 77970439000 | 277500 | 277500 | 277500 | 277000 | 239 |
| 256 | 20240823 | 144200 | 77904198500 | 277500 | 277500 | 277500 | 277000 | 186 |
| 257 | 20240823 | 144100 | 77852636500 | 277500 | 277500 | 277500 | 277000 | 172 |
| 258 | 20240823 | 144000 | 77804976500 | 277000 | 278000 | 278000 | 277000 | 1708 |
| 259 | 20240823 | 143900 | 77331109000 | 277500 | 278500 | 278500 | 277500 | 1436 |
| 260 | 20240823 | 143800 | 76931881000 | 278000 | 278000 | 278500 | 278000 | 166 |
| 261 | 20240823 | 143700 | 76885710500 | 278500 | 278500 | 278500 | 278000 | 1447 |
| 262 | 20240823 | 143600 | 76482826500 | 278000 | 278500 | 278500 | 278000 | 242 |
| 263 | 20240823 | 143500 | 76415527000 | 278500 | 278000 | 278500 | 278000 | 311 |
| 264 | 20240823 | 143400 | 76329057500 | 278000 | 278000 | 278500 | 278000 | 232 |
| 265 | 20240823 | 143300 | 76264541000 | 278000 | 278500 | 278500 | 278000 | 355 |
| 266 | 20240823 | 143200 | 76165780500 | 278500 | 278000 | 278500 | 278000 | 407 |
| 267 | 20240823 | 143100 | 76052578000 | 278000 | 278000 | 278500 | 278000 | 3219 |
| 268 | 20240823 | 143000 | 75157529000 | 278000 | 277500 | 278000 | 277500 | 518 |
| 269 | 20240823 | 142900 | 75013640500 | 277500 | 277500 | 278000 | 277500 | 412 |
| 270 | 20240823 | 142800 | 74899217500 | 277500 | 277500 | 278000 | 277500 | 305 |
| 271 | 20240823 | 142700 | 74814549000 | 277500 | 278000 | 278000 | 277500 | 427 |
| 272 | 20240823 | 142600 | 74696005000 | 278000 | 277500 | 278000 | 277500 | 240 |
| 273 | 20240823 | 142500 | 74629361000 | 278000 | 277500 | 278000 | 277500 | 243 |
| 274 | 20240823 | 142400 | 74561893500 | 277500 | 278000 | 278000 | 277500 | 327 |
| 275 | 20240823 | 142300 | 74471120500 | 278000 | 278000 | 278000 | 277500 | 168 |
| 276 | 20240823 | 142200 | 74424485500 | 277500 | 277500 | 278000 | 277500 | 393 |
| 277 | 20240823 | 142100 | 74315374000 | 277500 | 278000 | 278000 | 277500 | 235 |
| 278 | 20240823 | 142000 | 74250132000 | 278000 | 277500 | 278000 | 277500 | 281 |
| 279 | 20240823 | 141900 | 74172121500 | 278000 | 277500 | 278000 | 277500 | 159 |
| 280 | 20240823 | 141800 | 74127977500 | 278000 | 277000 | 278000 | 277000 | 1062 |
| 281 | 20240823 | 141700 | 73833278500 | 277000 | 277000 | 277500 | 277000 | 196 |
| 282 | 20240823 | 141600 | 73778952500 | 277500 | 277500 | 277500 | 277000 | 229 |
| 283 | 20240823 | 141500 | 73715461000 | 277000 | 277000 | 277500 | 277000 | 218 |
| 284 | 20240823 | 141400 | 73655022500 | 277000 | 277000 | 277500 | 277000 | 236 |
| 285 | 20240823 | 141300 | 73589633000 | 277500 | 277000 | 277500 | 277000 | 181 |
| 286 | 20240823 | 141200 | 73539474500 | 277000 | 277000 | 277500 | 276500 | 447 |
| 287 | 20240823 | 141100 | 73415622000 | 277000 | 277000 | 277000 | 276500 | 479 |
| 288 | 20240823 | 141000 | 73283007500 | 277000 | 277000 | 277000 | 276500 | 474 |
| 289 | 20240823 | 140900 | 73151849000 | 277000 | 277000 | 277000 | 276500 | 279 |
| 290 | 20240823 | 140800 | 73074649000 | 276500 | 276500 | 277000 | 276500 | 211 |
| 291 | 20240823 | 140700 | 73016281000 | 277000 | 277000 | 277000 | 276500 | 338 |
| 292 | 20240823 | 140600 | 72922775000 | 276500 | 277000 | 277000 | 276500 | 563 |
| 293 | 20240823 | 140500 | 72766931000 | 277000 | 277000 | 277000 | 276500 | 369 |
| 294 | 20240823 | 140400 | 72664771000 | 277000 | 277000 | 277000 | 276500 | 292 |
| 295 | 20240823 | 140300 | 72583975000 | 277000 | 277500 | 277500 | 276500 | 368 |
| 296 | 20240823 | 140200 | 72482089000 | 277000 | 277000 | 277500 | 277000 | 405 |
| 297 | 20240823 | 140100 | 72369892000 | 277000 | 277000 | 277500 | 276500 | 390 |
| 298 | 20240823 | 140000 | 72261894500 | 277000 | 277000 | 277500 | 276500 | 1125 |
| 299 | 20240823 | 135900 | 71950293500 | 276500 | 277000 | 277000 | 276500 | 305 |
| 300 | 20240823 | 135800 | 71865908000 | 277000 | 276500 | 277000 | 276500 | 330 |
| 301 | 20240823 | 135700 | 71774656000 | 276500 | 276500 | 277000 | 276500 | 361 |
| 302 | 20240823 | 135600 | 71674794000 | 276500 | 277000 | 277500 | 276500 | 693 |
| 303 | 20240823 | 135500 | 71482867000 | 277000 | 277000 | 277500 | 277000 | 302 |
| 304 | 20240823 | 135400 | 71399200500 | 277000 | 277000 | 277500 | 277000 | 311 |
| 305 | 20240823 | 135300 | 71313039000 | 277000 | 277000 | 277500 | 277000 | 673 |
| 306 | 20240823 | 135200 | 71126609500 | 277500 | 277000 | 277500 | 277000 | 200 |
| 307 | 20240823 | 135100 | 71071173500 | 277000 | 277500 | 277500 | 277000 | 499 |
| 308 | 20240823 | 135000 | 70932934000 | 277500 | 277000 | 277500 | 277000 | 203 |
| 309 | 20240823 | 134900 | 70876686000 | 277500 | 277000 | 277500 | 277000 | 417 |
| 310 | 20240823 | 134800 | 70761166000 | 277000 | 277000 | 277500 | 276500 | 1475 |
| 311 | 20240823 | 134700 | 70352585500 | 277000 | 277000 | 277500 | 276500 | 684 |
| 312 | 20240823 | 134600 | 70163227000 | 277000 | 277000 | 277500 | 277000 | 1273 |
| 313 | 20240823 | 134500 | 69810592500 | 277000 | 277500 | 277500 | 277000 | 688 |
| 314 | 20240823 | 134400 | 69619998000 | 277500 | 277000 | 277500 | 277000 | 350 |
| 315 | 20240823 | 134300 | 69523023000 | 277000 | 277500 | 277500 | 277000 | 997 |
| 316 | 20240823 | 134200 | 69246490500 | 277000 | 277000 | 277500 | 277000 | 290 |
| 317 | 20240823 | 134100 | 69166131500 | 277000 | 277000 | 277500 | 277000 | 295 |
| 318 | 20240823 | 134000 | 69084392500 | 277500 | 277500 | 277500 | 277000 | 349 |
| 319 | 20240823 | 133900 | 68987608000 | 277500 | 277000 | 277500 | 277000 | 481 |
| 320 | 20240823 | 133800 | 68854320000 | 277000 | 277500 | 277500 | 277000 | 321 |
| 321 | 20240823 | 133700 | 68765365000 | 277500 | 277500 | 277500 | 277000 | 258 |
| 322 | 20240823 | 133600 | 68693835000 | 277500 | 277500 | 277500 | 277000 | 614 |
| 323 | 20240823 | 133500 | 68523602000 | 277500 | 277500 | 277500 | 277000 | 547 |
| 324 | 20240823 | 133400 | 68372015500 | 277000 | 277000 | 277500 | 277000 | 386 |
| 325 | 20240823 | 133300 | 68265068500 | 277500 | 277500 | 277500 | 277000 | 272 |
| 326 | 20240823 | 133200 | 68189637000 | 277500 | 277000 | 277500 | 277000 | 801 |
| 327 | 20240823 | 133100 | 67967717500 | 277000 | 277000 | 277500 | 277000 | 323 |
| 328 | 20240823 | 133000 | 67878212000 | 277500 | 277000 | 277500 | 277000 | 408 |
| 329 | 20240823 | 132900 | 67765182000 | 277000 | 277000 | 277500 | 277000 | 324 |
| 330 | 20240823 | 132800 | 67675334500 | 277500 | 277500 | 277500 | 277000 | 279 |
| 331 | 20240823 | 132700 | 67598033500 | 277000 | 277000 | 277500 | 277000 | 732 |
| 332 | 20240823 | 132600 | 67395260000 | 277000 | 277000 | 277500 | 277000 | 296 |
| 333 | 20240823 | 132500 | 67313244000 | 277500 | 277500 | 277500 | 277000 | 181 |
| 334 | 20240823 | 132400 | 67263099500 | 277500 | 277500 | 277500 | 277000 | 355 |
| 335 | 20240823 | 132300 | 67164695000 | 277500 | 278000 | 278000 | 277000 | 1060 |
| 336 | 20240823 | 132200 | 66870550000 | 278000 | 277500 | 278000 | 277500 | 154 |
| 337 | 20240823 | 132100 | 66827807500 | 277500 | 278000 | 278000 | 277500 | 295 |
| 338 | 20240823 | 132000 | 66745926500 | 278000 | 277500 | 278000 | 277500 | 185 |
| 339 | 20240823 | 131900 | 66694577000 | 277500 | 278000 | 278000 | 277500 | 187 |
| 340 | 20240823 | 131800 | 66642671500 | 277500 | 277000 | 278000 | 277000 | 802 |
| 341 | 20240823 | 131700 | 66420209500 | 277000 | 278000 | 278000 | 277000 | 1728 |
| 342 | 20240823 | 131600 | 65940654000 | 278000 | 277500 | 278000 | 277500 | 188 |
| 343 | 20240823 | 131500 | 65888450000 | 277500 | 278000 | 278500 | 277500 | 515 |
| 344 | 20240823 | 131400 | 65745399500 | 278000 | 278500 | 278500 | 278000 | 1644 |
| 345 | 20240823 | 131300 | 65288354000 | 278500 | 278500 | 278500 | 278000 | 310 |
| 346 | 20240823 | 131200 | 65202083000 | 278000 | 278000 | 278500 | 278000 | 214 |
| 347 | 20240823 | 131100 | 65142548000 | 278000 | 278000 | 278500 | 278000 | 172 |
| 348 | 20240823 | 131000 | 65094718000 | 278500 | 278500 | 278500 | 278000 | 297 |
| 349 | 20240823 | 130900 | 65012049500 | 278000 | 278000 | 278500 | 278000 | 271 |
| 350 | 20240823 | 130800 | 64936640500 | 278500 | 278000 | 278500 | 278000 | 320 |
| 351 | 20240823 | 130700 | 64847651500 | 278000 | 278000 | 278500 | 278000 | 136 |
| 352 | 20240823 | 130600 | 64809814500 | 278000 | 278500 | 278500 | 278000 | 213 |
| 353 | 20240823 | 130500 | 64750592000 | 278500 | 278000 | 278500 | 278000 | 224 |
| 354 | 20240823 | 130400 | 64688308000 | 278500 | 278000 | 278500 | 278000 | 154 |
| 355 | 20240823 | 130300 | 64645487000 | 278000 | 278000 | 278500 | 278000 | 81 |
| 356 | 20240823 | 130200 | 64622951500 | 278500 | 278500 | 278500 | 278000 | 131 |
| 357 | 20240823 | 130100 | 64586517000 | 278000 | 278500 | 278500 | 278000 | 288 |
| 358 | 20240823 | 130000 | 64506427500 | 278000 | 278500 | 278500 | 278000 | 192 |
| 359 | 20240823 | 125900 | 64453033000 | 278500 | 277500 | 278500 | 277500 | 962 |
| 360 | 20240823 | 125800 | 64185581500 | 277500 | 278500 | 278500 | 277500 | 1000 |
| 361 | 20240823 | 125700 | 63907610000 | 278500 | 278000 | 278500 | 278000 | 331 |
| 362 | 20240823 | 125600 | 63815559000 | 278000 | 278500 | 278500 | 278000 | 146 |
| 363 | 20240823 | 125500 | 63774943500 | 278000 | 278000 | 278500 | 278000 | 528 |
| 364 | 20240823 | 125400 | 63628080500 | 278000 | 278500 | 278500 | 278000 | 298 |
| 365 | 20240823 | 125300 | 63545186000 | 278500 | 278000 | 278500 | 278000 | 256 |
| 366 | 20240823 | 125200 | 63473991500 | 278000 | 278500 | 278500 | 278000 | 122 |
| 367 | 20240823 | 125100 | 63440046500 | 278000 | 278500 | 278500 | 278000 | 316 |
| 368 | 20240823 | 125000 | 63352118000 | 278500 | 278500 | 279000 | 278000 | 1215 |
| 369 | 20240823 | 124900 | 63013764000 | 279000 | 279000 | 279500 | 278500 | 676 |
| 370 | 20240823 | 124800 | 62825175000 | 279500 | 278500 | 279500 | 278500 | 1420 |
| 371 | 20240823 | 124700 | 62429059000 | 278500 | 278500 | 279000 | 278500 | 343 |
| 372 | 20240823 | 124600 | 62333451500 | 279000 | 278500 | 279000 | 278500 | 438 |
| 373 | 20240823 | 124500 | 62211443500 | 278500 | 278500 | 279000 | 278500 | 381 |
| 374 | 20240823 | 124400 | 62105262000 | 278500 | 279000 | 279000 | 278500 | 229 |
| 375 | 20240823 | 124300 | 62041444000 | 278500 | 279000 | 279000 | 278500 | 284 |
| 376 | 20240823 | 124200 | 61962297000 | 278500 | 278500 | 279000 | 278500 | 337 |
| 377 | 20240823 | 124100 | 61868392500 | 278500 | 278500 | 278500 | 278000 | 1101 |
| 378 | 20240823 | 124000 | 61561814500 | 278000 | 278000 | 278500 | 278000 | 426 |
| 379 | 20240823 | 123900 | 61443251000 | 278500 | 278000 | 278500 | 278000 | 413 |
| 380 | 20240823 | 123800 | 61328263500 | 278500 | 278500 | 278500 | 278000 | 352 |
| 381 | 20240823 | 123700 | 61230324000 | 278500 | 278000 | 278500 | 278000 | 210 |
| 382 | 20240823 | 123600 | 61171922500 | 278000 | 278000 | 278500 | 278000 | 196 |
| 383 | 20240823 | 123500 | 61117412000 | 278500 | 278500 | 278500 | 278000 | 282 |
| 384 | 20240823 | 123400 | 61038956500 | 278000 | 278500 | 278500 | 278000 | 259 |
| 385 | 20240823 | 123300 | 60966929000 | 278500 | 278000 | 278500 | 278000 | 144 |
| 386 | 20240823 | 123200 | 60926866000 | 278500 | 278500 | 278500 | 278000 | 1123 |
| 387 | 20240823 | 123100 | 60614566500 | 278000 | 278000 | 278500 | 278000 | 140 |
| 388 | 20240823 | 123000 | 60575631500 | 278500 | 278000 | 278500 | 278000 | 834 |
| 389 | 20240823 | 122900 | 60343472500 | 278000 | 278000 | 278500 | 278000 | 170 |
| 390 | 20240823 | 122800 | 60296205000 | 278000 | 278000 | 278500 | 277500 | 1070 |
| 391 | 20240823 | 122700 | 59998748000 | 278000 | 277500 | 278000 | 277000 | 2110 |
| 392 | 20240823 | 122600 | 59413083000 | 277000 | 277500 | 277500 | 277000 | 143 |
| 393 | 20240823 | 122500 | 59373460000 | 277000 | 277500 | 277500 | 277000 | 157 |
| 394 | 20240823 | 122400 | 59329956000 | 277000 | 277000 | 277500 | 277000 | 181 |
| 395 | 20240823 | 122300 | 59279779000 | 277500 | 277000 | 277500 | 277000 | 218 |
| 396 | 20240823 | 122200 | 59219351000 | 277500 | 277500 | 277500 | 277000 | 288 |
| 397 | 20240823 | 122100 | 59139521500 | 277000 | 277000 | 277500 | 277000 | 130 |
| 398 | 20240823 | 122000 | 59103498500 | 277000 | 277000 | 277500 | 277000 | 247 |
| 399 | 20240823 | 121900 | 59035051000 | 277500 | 277000 | 277500 | 277000 | 242 |
| 400 | 20240823 | 121800 | 58968006500 | 277000 | 277500 | 277500 | 277000 | 150 |
| 401 | 20240823 | 121700 | 58926442500 | 277500 | 277500 | 277500 | 277000 | 152 |
| 402 | 20240823 | 121600 | 58884325000 | 277000 | 277000 | 277500 | 277000 | 811 |
| 403 | 20240823 | 121500 | 58659591500 | 277500 | 277000 | 277500 | 277000 | 294 |
| 404 | 20240823 | 121400 | 58578142000 | 277000 | 277000 | 277500 | 277000 | 210 |
| 405 | 20240823 | 121300 | 58519928000 | 277500 | 277500 | 277500 | 277000 | 166 |
| 406 | 20240823 | 121200 | 58473940000 | 277500 | 277000 | 277500 | 277000 | 228 |
| 407 | 20240823 | 121100 | 58410762000 | 277500 | 277000 | 277500 | 277000 | 363 |
| 408 | 20240823 | 121000 | 58310071000 | 277500 | 277500 | 277500 | 277000 | 1762 |
| 409 | 20240823 | 120900 | 57821638000 | 277500 | 277500 | 277500 | 277000 | 589 |
| 410 | 20240823 | 120800 | 57658466500 | 277000 | 277500 | 277500 | 277000 | 474 |
| 411 | 20240823 | 120700 | 57527151000 | 277000 | 277000 | 277500 | 277000 | 375 |
| 412 | 20240823 | 120600 | 57423270000 | 277000 | 278000 | 278000 | 277000 | 2255 |
| 413 | 20240823 | 120500 | 56798075000 | 278000 | 278000 | 278000 | 277500 | 242 |
| 414 | 20240823 | 120400 | 56730900500 | 277500 | 277500 | 278000 | 277500 | 173 |
| 415 | 20240823 | 120300 | 56682864000 | 278000 | 277500 | 278000 | 277500 | 112 |
| 416 | 20240823 | 120200 | 56651771500 | 277500 | 278000 | 278000 | 277500 | 1274 |
| 417 | 20240823 | 120100 | 56298229000 | 278000 | 278000 | 278000 | 277500 | 1116 |
| 418 | 20240823 | 120000 | 55988500000 | 277500 | 278000 | 278500 | 277500 | 1328 |
| 419 | 20240823 | 115900 | 55619381500 | 278000 | 278500 | 278500 | 278000 | 454 |
| 420 | 20240823 | 115800 | 55493138000 | 278500 | 278000 | 278500 | 278000 | 170 |
| 421 | 20240823 | 115700 | 55445866500 | 278500 | 278000 | 278500 | 278000 | 445 |
| 422 | 20240823 | 115600 | 55322144000 | 278500 | 278000 | 278500 | 278000 | 371 |
| 423 | 20240823 | 115500 | 55218942000 | 278000 | 278500 | 278500 | 278000 | 223 |
| 424 | 20240823 | 115400 | 55156921500 | 278500 | 278000 | 278500 | 278000 | 169 |
| 425 | 20240823 | 115300 | 55109930500 | 278000 | 278500 | 279000 | 278000 | 1460 |
| 426 | 20240823 | 115200 | 54703336500 | 278500 | 278500 | 279000 | 278500 | 307 |
| 427 | 20240823 | 115100 | 54617800000 | 278500 | 279000 | 279000 | 278500 | 154 |
| 428 | 20240823 | 115000 | 54574873500 | 279000 | 279000 | 279000 | 278500 | 165 |
| 429 | 20240823 | 114900 | 54528884000 | 279000 | 278500 | 279000 | 278500 | 202 |
| 430 | 20240823 | 114800 | 54472606500 | 279000 | 279000 | 279000 | 278500 | 290 |
| 431 | 20240823 | 114700 | 54391774000 | 278500 | 279000 | 279000 | 278500 | 304 |
| 432 | 20240823 | 114600 | 54307077500 | 278500 | 278500 | 279000 | 278500 | 350 |
| 433 | 20240823 | 114500 | 54209500500 | 278500 | 278500 | 279000 | 278500 | 171 |
| 434 | 20240823 | 114400 | 54161841000 | 278500 | 279000 | 279000 | 278500 | 513 |
| 435 | 20240823 | 114300 | 54018761500 | 278500 | 279000 | 279000 | 278500 | 298 |
| 436 | 20240823 | 114200 | 53935677500 | 279000 | 279000 | 279000 | 278500 | 285 |
| 437 | 20240823 | 114100 | 53856255500 | 278500 | 278500 | 279000 | 278500 | 196 |
| 438 | 20240823 | 114000 | 53801661000 | 278500 | 278500 | 279000 | 278500 | 273 |
| 439 | 20240823 | 113900 | 53725611000 | 278500 | 278500 | 279000 | 278500 | 247 |
| 440 | 20240823 | 113800 | 53656792500 | 278500 | 279000 | 279000 | 278500 | 165 |
| 441 | 20240823 | 113700 | 53610812000 | 278500 | 278500 | 279000 | 278000 | 669 |
| 442 | 20240823 | 113600 | 53424508000 | 278500 | 278000 | 278500 | 278000 | 265 |
| 443 | 20240823 | 113500 | 53350814000 | 278000 | 278500 | 278500 | 278000 | 283 |
| 444 | 20240823 | 113400 | 53272083500 | 278000 | 278000 | 278500 | 278000 | 164 |
| 445 | 20240823 | 113300 | 53226484500 | 278500 | 278000 | 278500 | 278000 | 695 |
| 446 | 20240823 | 113200 | 53033245500 | 278000 | 278000 | 278500 | 278000 | 363 |
| 447 | 20240823 | 113100 | 52932278000 | 278000 | 278500 | 278500 | 278000 | 307 |
| 448 | 20240823 | 113000 | 52846851500 | 278000 | 278000 | 278500 | 278000 | 304 |
| 449 | 20240823 | 112900 | 52762263500 | 278000 | 278500 | 278500 | 278000 | 261 |
| 450 | 20240823 | 112800 | 52689667000 | 278500 | 278000 | 278500 | 278000 | 234 |
| 451 | 20240823 | 112700 | 52624592500 | 278500 | 278500 | 278500 | 278000 | 154 |
| 452 | 20240823 | 112600 | 52581759000 | 278500 | 278000 | 278500 | 278000 | 371 |
| 453 | 20240823 | 112500 | 52478551500 | 278000 | 278000 | 278500 | 278000 | 240 |
| 454 | 20240823 | 112400 | 52411761000 | 278000 | 278500 | 278500 | 278000 | 179 |
| 455 | 20240823 | 112300 | 52361980500 | 278000 | 278000 | 278500 | 278000 | 272 |
| 456 | 20240823 | 112200 | 52286327500 | 278000 | 278000 | 278500 | 278000 | 179 |
| 457 | 20240823 | 112100 | 52236559500 | 278000 | 279000 | 279000 | 278000 | 1447 |
| 458 | 20240823 | 112000 | 51833895500 | 278500 | 279000 | 279000 | 278500 | 216 |
| 459 | 20240823 | 111900 | 51773721500 | 279000 | 278500 | 279000 | 278500 | 278 |
| 460 | 20240823 | 111800 | 51696281500 | 278500 | 278500 | 279000 | 278500 | 140 |
| 461 | 20240823 | 111700 | 51657281500 | 279000 | 279000 | 279000 | 278500 | 667 |
| 462 | 20240823 | 111600 | 51471506500 | 278500 | 278000 | 279000 | 278000 | 716 |
| 463 | 20240823 | 111500 | 51272225500 | 278500 | 278500 | 278500 | 278000 | 174 |
| 464 | 20240823 | 111400 | 51223830000 | 278000 | 278000 | 278500 | 278000 | 216 |
| 465 | 20240823 | 111300 | 51163751500 | 278500 | 278000 | 278500 | 278000 | 421 |
| 466 | 20240823 | 111200 | 51046599500 | 278000 | 278500 | 278500 | 278000 | 837 |
| 467 | 20240823 | 111100 | 50813567000 | 278000 | 279000 | 279000 | 278000 | 543 |
| 468 | 20240823 | 111000 | 50662334000 | 278500 | 279000 | 279000 | 278500 | 168 |
| 469 | 20240823 | 110900 | 50615518500 | 278500 | 279000 | 279500 | 278500 | 684 |
| 470 | 20240823 | 110800 | 50424794500 | 279000 | 279000 | 279500 | 279000 | 180 |
| 471 | 20240823 | 110700 | 50374560500 | 279000 | 279000 | 279500 | 279000 | 185 |
| 472 | 20240823 | 110600 | 50322928500 | 279000 | 279500 | 279500 | 279000 | 225 |
| 473 | 20240823 | 110500 | 50260123000 | 279500 | 279500 | 279500 | 279000 | 583 |
| 474 | 20240823 | 110400 | 50097375000 | 279500 | 279500 | 279500 | 279000 | 177 |
| 475 | 20240823 | 110300 | 50047962500 | 279000 | 279500 | 279500 | 279000 | 296 |
| 476 | 20240823 | 110200 | 49965326500 | 279500 | 279000 | 279500 | 279000 | 876 |
| 477 | 20240823 | 110100 | 49720871500 | 279000 | 278500 | 279000 | 278500 | 153 |
| 478 | 20240823 | 110000 | 49678219000 | 279000 | 278000 | 279000 | 277500 | 997 |
| 479 | 20240823 | 105900 | 49400683000 | 278000 | 278000 | 278000 | 277500 | 751 |
| 480 | 20240823 | 105800 | 49191937500 | 277500 | 277500 | 278000 | 277500 | 242 |
| 481 | 20240823 | 105700 | 49124768000 | 278000 | 278000 | 278000 | 277500 | 306 |
| 482 | 20240823 | 105600 | 49039836500 | 277500 | 277500 | 278000 | 277500 | 466 |
| 483 | 20240823 | 105500 | 48910499500 | 278000 | 277500 | 278000 | 277500 | 3150 |
| 484 | 20240823 | 105400 | 48036010500 | 277500 | 278500 | 278500 | 277500 | 487 |
| 485 | 20240823 | 105300 | 47900681000 | 278000 | 278500 | 278500 | 278000 | 2017 |
| 486 | 20240823 | 105200 | 47339930500 | 278000 | 278500 | 278500 | 278000 | 785 |
| 487 | 20240823 | 105100 | 47121554000 | 278500 | 278000 | 278500 | 278000 | 936 |
| 488 | 20240823 | 105000 | 46861271000 | 278000 | 278500 | 278500 | 278000 | 536 |
| 489 | 20240823 | 104900 | 46712194500 | 278500 | 278000 | 278500 | 278000 | 664 |
| 490 | 20240823 | 104800 | 46527365000 | 278500 | 278500 | 278500 | 278000 | 296 |
| 491 | 20240823 | 104700 | 46445005000 | 278000 | 278500 | 278500 | 278000 | 405 |
| 492 | 20240823 | 104600 | 46332305000 | 278000 | 278000 | 278500 | 278000 | 944 |
| 493 | 20240823 | 104500 | 46069540500 | 278500 | 279000 | 279000 | 278000 | 618 |
| 494 | 20240823 | 104400 | 45897537500 | 278500 | 279000 | 279000 | 278000 | 499 |
| 495 | 20240823 | 104300 | 45758564000 | 278500 | 279000 | 279000 | 278500 | 587 |
| 496 | 20240823 | 104200 | 45595055500 | 279000 | 279000 | 279000 | 278500 | 502 |
| 497 | 20240823 | 104100 | 45455242000 | 279000 | 279000 | 279000 | 278500 | 356 |
| 498 | 20240823 | 104000 | 45356083000 | 279000 | 279000 | 279000 | 278500 | 503 |
| 499 | 20240823 | 103900 | 45215977500 | 279000 | 278500 | 279000 | 278500 | 291 |
| 500 | 20240823 | 103800 | 45134900500 | 278500 | 278500 | 279000 | 278000 | 1763 |
| 501 | 20240823 | 103700 | 44643984000 | 278000 | 278000 | 278500 | 278000 | 563 |
| 502 | 20240823 | 103600 | 44487433000 | 278500 | 278500 | 279000 | 278000 | 1108 |
| 503 | 20240823 | 103500 | 44178852500 | 279000 | 278500 | 279000 | 278500 | 531 |
| 504 | 20240823 | 103400 | 44030944500 | 278500 | 278500 | 279500 | 278500 | 1214 |
| 505 | 20240823 | 103300 | 43692288000 | 279000 | 279000 | 279500 | 278500 | 1221 |
| 506 | 20240823 | 103200 | 43351718000 | 279000 | 279000 | 279500 | 279000 | 646 |
| 507 | 20240823 | 103100 | 43171456000 | 279000 | 279500 | 279500 | 279000 | 1781 |
| 508 | 20240823 | 103000 | 42673997500 | 279500 | 281000 | 281000 | 279500 | 2622 |
| 509 | 20240823 | 102900 | 41939504500 | 281000 | 280500 | 281000 | 280500 | 144 |
| 510 | 20240823 | 102800 | 41899088000 | 281000 | 281000 | 281000 | 280500 | 217 |
| 511 | 20240823 | 102700 | 41838144500 | 281000 | 281000 | 281000 | 280500 | 649 |
| 512 | 20240823 | 102600 | 41655916000 | 281000 | 280500 | 281000 | 280500 | 455 |
| 513 | 20240823 | 102500 | 41528155500 | 280500 | 280500 | 281000 | 280500 | 734 |
| 514 | 20240823 | 102400 | 41322166500 | 280500 | 280500 | 281000 | 280000 | 1289 |
| 515 | 20240823 | 102300 | 40960629500 | 280500 | 281000 | 281000 | 280500 | 595 |
| 516 | 20240823 | 102200 | 40793570500 | 281000 | 280500 | 281000 | 280500 | 616 |
| 517 | 20240823 | 102100 | 40620648500 | 280500 | 280500 | 281000 | 280500 | 328 |
| 518 | 20240823 | 102000 | 40528523500 | 280500 | 280500 | 281000 | 280500 | 378 |
| 519 | 20240823 | 101900 | 40422377000 | 280500 | 281000 | 281000 | 280500 | 279 |
| 520 | 20240823 | 101800 | 40344038000 | 281000 | 281500 | 281500 | 280500 | 899 |
| 521 | 20240823 | 101700 | 40091499500 | 281000 | 281500 | 281500 | 281000 | 437 |
| 522 | 20240823 | 101600 | 39968587000 | 281500 | 281500 | 281500 | 281000 | 328 |
| 523 | 20240823 | 101500 | 39876290500 | 281500 | 281500 | 281500 | 281000 | 468 |
| 524 | 20240823 | 101400 | 39744668500 | 281000 | 281500 | 281500 | 280500 | 801 |
| 525 | 20240823 | 101300 | 39519480500 | 281000 | 281500 | 281500 | 281000 | 462 |
| 526 | 20240823 | 101200 | 39389492000 | 281500 | 280500 | 281500 | 280000 | 1483 |
| 527 | 20240823 | 101100 | 38973020500 | 280500 | 280500 | 280500 | 280000 | 270 |
| 528 | 20240823 | 101000 | 38897330500 | 280500 | 280500 | 280500 | 280000 | 478 |
| 529 | 20240823 | 100900 | 38763379500 | 280000 | 280000 | 280500 | 280000 | 329 |
| 530 | 20240823 | 100800 | 38671159500 | 280500 | 280500 | 280500 | 280000 | 644 |
| 531 | 20240823 | 100700 | 38490555500 | 280500 | 280500 | 280500 | 280000 | 327 |
| 532 | 20240823 | 100600 | 38398918500 | 280000 | 280500 | 281000 | 280000 | 1039 |
| 533 | 20240823 | 100500 | 38107439500 | 280500 | 281000 | 281000 | 280500 | 577 |
| 534 | 20240823 | 100400 | 37945530500 | 280500 | 281000 | 281000 | 280500 | 426 |
| 535 | 20240823 | 100300 | 37825917000 | 280500 | 281000 | 281000 | 280500 | 478 |
| 536 | 20240823 | 100200 | 37691672500 | 281000 | 281500 | 281500 | 280500 | 569 |
| 537 | 20240823 | 100100 | 37531925000 | 281000 | 280500 | 281000 | 280000 | 1669 |
| 538 | 20240823 | 100000 | 37063687000 | 280000 | 280500 | 280500 | 280000 | 456 |
| 539 | 20240823 | 095900 | 36935866500 | 280500 | 280500 | 280500 | 280000 | 393 |
| 540 | 20240823 | 095800 | 36825714000 | 280000 | 280000 | 280500 | 280000 | 445 |
| 541 | 20240823 | 095700 | 36700997500 | 280000 | 280500 | 281000 | 280000 | 322 |
| 542 | 20240823 | 095600 | 36610754500 | 280000 | 280500 | 280500 | 280000 | 606 |
| 543 | 20240823 | 095500 | 36440853500 | 280000 | 281000 | 281500 | 280000 | 1547 |
| 544 | 20240823 | 095400 | 36006480000 | 281000 | 280000 | 281000 | 280000 | 1223 |
| 545 | 20240823 | 095300 | 35663686500 | 280000 | 280500 | 280500 | 279500 | 695 |
| 546 | 20240823 | 095200 | 35469145500 | 280000 | 279500 | 280500 | 279500 | 1044 |
| 547 | 20240823 | 095100 | 35176891000 | 279500 | 280000 | 280000 | 279500 | 500 |
| 548 | 20240823 | 095000 | 35037105000 | 279500 | 280000 | 280000 | 279500 | 380 |
| 549 | 20240823 | 094900 | 34930834000 | 280000 | 281000 | 281000 | 279500 | 2945 |
| 550 | 20240823 | 094800 | 34105681500 | 281000 | 282000 | 282000 | 280500 | 3054 |
| 551 | 20240823 | 094700 | 33246962500 | 281500 | 282000 | 282500 | 281500 | 373 |
| 552 | 20240823 | 094600 | 33141808000 | 282000 | 281500 | 282000 | 281500 | 374 |
| 553 | 20240823 | 094500 | 33036431000 | 281500 | 281500 | 282000 | 281500 | 997 |
| 554 | 20240823 | 094400 | 32755571500 | 282000 | 282500 | 282500 | 281500 | 1075 |
| 555 | 20240823 | 094300 | 32452748500 | 282000 | 282000 | 282500 | 281500 | 1019 |
| 556 | 20240823 | 094200 | 32165434500 | 282000 | 283000 | 283000 | 281500 | 2900 |
| 557 | 20240823 | 094100 | 31347074500 | 283000 | 283000 | 283000 | 282500 | 533 |
| 558 | 20240823 | 094000 | 31196405500 | 282500 | 283000 | 283000 | 282500 | 777 |
| 559 | 20240823 | 093900 | 30976601500 | 283000 | 283000 | 283000 | 282500 | 211 |
| 560 | 20240823 | 093800 | 30916977000 | 282500 | 282500 | 283000 | 282500 | 515 |
| 561 | 20240823 | 093700 | 30771329000 | 282500 | 282500 | 283000 | 282000 | 1418 |
| 562 | 20240823 | 093600 | 30370526500 | 282000 | 282000 | 282500 | 282000 | 256 |
| 563 | 20240823 | 093500 | 30298311000 | 282000 | 282500 | 283000 | 282000 | 878 |
| 564 | 20240823 | 093400 | 30050295500 | 283000 | 282500 | 283000 | 282500 | 701 |
| 565 | 20240823 | 093300 | 29852221000 | 283000 | 282000 | 283000 | 282000 | 1567 |
| 566 | 20240823 | 093200 | 29409692500 | 282000 | 282500 | 282500 | 282000 | 1428 |
| 567 | 20240823 | 093100 | 29006990000 | 282500 | 282000 | 282500 | 282000 | 750 |
| 568 | 20240823 | 093000 | 28795409500 | 282500 | 283000 | 283000 | 282000 | 1025 |
| 569 | 20240823 | 092900 | 28505893000 | 282500 | 283000 | 283500 | 282500 | 1169 |
| 570 | 20240823 | 092800 | 28175331000 | 283000 | 283000 | 283500 | 283000 | 1326 |
| 571 | 20240823 | 092700 | 27800028000 | 283000 | 283500 | 283500 | 283000 | 633 |
| 572 | 20240823 | 092600 | 27620711500 | 283500 | 283000 | 283500 | 282500 | 748 |
| 573 | 20240823 | 092500 | 27408898000 | 283000 | 283500 | 283500 | 282500 | 1955 |
| 574 | 20240823 | 092400 | 26855373000 | 283000 | 282500 | 283500 | 282000 | 4647 |
| 575 | 20240823 | 092300 | 25542404500 | 282000 | 282000 | 282500 | 282000 | 245 |
| 576 | 20240823 | 092200 | 25473290000 | 282000 | 282500 | 282500 | 282000 | 419 |
| 577 | 20240823 | 092100 | 25355044500 | 282500 | 282000 | 282500 | 282000 | 1241 |
| 578 | 20240823 | 092000 | 25004764000 | 282000 | 282000 | 282500 | 282000 | 1013 |
| 579 | 20240823 | 091900 | 24718942500 | 282500 | 282500 | 283000 | 282000 | 1846 |
| 580 | 20240823 | 091800 | 24197755000 | 283000 | 282000 | 283000 | 282000 | 1457 |
| 581 | 20240823 | 091700 | 23786043500 | 282500 | 282000 | 282500 | 282000 | 1658 |
| 582 | 20240823 | 091600 | 23318397000 | 282500 | 284000 | 284000 | 282000 | 4531 |
| 583 | 20240823 | 091500 | 22035652500 | 283500 | 283500 | 284000 | 283500 | 632 |
| 584 | 20240823 | 091400 | 21856419500 | 283500 | 283500 | 284000 | 283000 | 2261 |
| 585 | 20240823 | 091300 | 21215196500 | 283500 | 284000 | 284000 | 283000 | 1893 |
| 586 | 20240823 | 091200 | 20678423500 | 284000 | 284500 | 284500 | 283500 | 3030 |
| 587 | 20240823 | 091100 | 19817506000 | 284000 | 283000 | 284000 | 282500 | 4255 |
| 588 | 20240823 | 091000 | 18611515500 | 282500 | 284000 | 284000 | 282000 | 5299 |
| 589 | 20240823 | 090900 | 17113829500 | 283500 | 284000 | 285000 | 283500 | 7295 |
| 590 | 20240823 | 090800 | 15040299500 | 284500 | 282500 | 284500 | 282000 | 8247 |
| 591 | 20240823 | 090700 | 12702935500 | 282500 | 282000 | 282500 | 281500 | 5161 |
| 592 | 20240823 | 090600 | 11247176000 | 282000 | 281500 | 282500 | 281000 | 6462 |
| 593 | 20240823 | 090500 | 9426343500 | 281500 | 280000 | 281500 | 280000 | 4777 |
| 594 | 20240823 | 090400 | 8084172500 | 280000 | 279000 | 280500 | 279000 | 5236 |
| 595 | 20240823 | 090300 | 6619387500 | 279000 | 278000 | 279000 | 278000 | 2626 |
| 596 | 20240823 | 090200 | 5888609500 | 278000 | 277000 | 278500 | 275500 | 4506 |
| 597 | 20240823 | 090100 | 4641066500 | 278000 | 275500 | 279000 | 275500 | 7508 |
| 598 | 20240823 | 090000 | 2557405500 | 276000 | 275000 | 277500 | 275000 | 9184 |