31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 184000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 1719 |
| 3 | 20240823 | 183900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240823 | 183800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240823 | 183700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240823 | 183600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240823 | 183500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240823 | 183400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240823 | 183300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240823 | 183200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240823 | 183100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240823 | 183000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240823 | 182900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240823 | 182800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240823 | 182700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240823 | 182600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240823 | 182500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240823 | 182400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240823 | 182300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240823 | 182200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240823 | 182100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240823 | 182000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240823 | 181900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240823 | 181800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240823 | 181700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240823 | 181600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240823 | 181500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240823 | 181400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240823 | 181300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240823 | 181200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240823 | 181100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240823 | 181000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 1719 |
| 33 | 20240823 | 180900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240823 | 180800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240823 | 180700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240823 | 180600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240823 | 180500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240823 | 180400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240823 | 180300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240823 | 180200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240823 | 180100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240823 | 180000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240823 | 175900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240823 | 175800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240823 | 175700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240823 | 175600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240823 | 175500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240823 | 175400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240823 | 175300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240823 | 175200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240823 | 175100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240823 | 175000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240823 | 174900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240823 | 174800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240823 | 174700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240823 | 174600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240823 | 174500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240823 | 174400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240823 | 174300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240823 | 174200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240823 | 174100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240823 | 174000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 1719 |
| 63 | 20240823 | 173900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240823 | 173800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240823 | 173700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240823 | 173600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240823 | 173500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240823 | 173400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240823 | 173300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240823 | 173200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240823 | 173100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240823 | 173000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240823 | 172900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240823 | 172800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240823 | 172700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240823 | 172600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240823 | 172500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240823 | 172400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240823 | 172300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240823 | 172200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240823 | 172100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240823 | 172000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240823 | 171900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240823 | 171800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240823 | 171700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240823 | 171600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240823 | 171500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240823 | 171400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240823 | 171300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240823 | 171200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240823 | 171100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240823 | 171000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 1719 |
| 93 | 20240823 | 170900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240823 | 170800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240823 | 170700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240823 | 170600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240823 | 170500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240823 | 170400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240823 | 170300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240823 | 170200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240823 | 170100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240823 | 170000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240823 | 165900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240823 | 165800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240823 | 165700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240823 | 165600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240823 | 165500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240823 | 165400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240823 | 165300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240823 | 165200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240823 | 165100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240823 | 165000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240823 | 164900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240823 | 164800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240823 | 164700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240823 | 164600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240823 | 164500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240823 | 164400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240823 | 164300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240823 | 164200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240823 | 164100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240823 | 164000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 1719 |
| 123 | 20240823 | 163900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240823 | 163800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240823 | 163700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240823 | 163600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240823 | 163500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240823 | 163400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240823 | 163300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240823 | 163200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240823 | 163100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240823 | 163000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240823 | 162900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240823 | 162800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240823 | 162700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240823 | 162600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240823 | 162500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240823 | 162400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240823 | 162300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240823 | 162200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240823 | 162100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240823 | 162000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240823 | 161900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240823 | 161800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240823 | 161700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240823 | 161600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240823 | 161500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240823 | 161400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240823 | 161300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240823 | 161200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240823 | 161100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240823 | 161000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 1719 |
| 153 | 20240823 | 160900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240823 | 160800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240823 | 160700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240823 | 160600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240823 | 160500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240823 | 160400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240823 | 160300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240823 | 160200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240823 | 160100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240823 | 160000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240823 | 155900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240823 | 155800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240823 | 155700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240823 | 155600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240823 | 155500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240823 | 155400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240823 | 155300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240823 | 155200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240823 | 155100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240823 | 155000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240823 | 154900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240823 | 154800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240823 | 154700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240823 | 154600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240823 | 154500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240823 | 154400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240823 | 154300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240823 | 154200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240823 | 154100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240823 | 154000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 1719 |
| 183 | 20240823 | 153900 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240823 | 153800 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240823 | 153700 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240823 | 153600 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240823 | 153500 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240823 | 153400 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240823 | 153300 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240823 | 153200 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240823 | 153100 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240823 | 153000 | 4155728550 | 21500 | 21500 | 21500 | 21500 | 1719 |
| 193 | 20240823 | 152900 | 4118770050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240823 | 152800 | 4118770050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240823 | 152700 | 4118770050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240823 | 152600 | 4118770050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240823 | 152500 | 4118770050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240823 | 152400 | 4118770050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240823 | 152300 | 4118770050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240823 | 152200 | 4118770050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20240823 | 152100 | 4118770050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20240823 | 152000 | 4118770050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20240823 | 151900 | 4118770050 | 21400 | 21500 | 21550 | 21400 | 1136 |
| 204 | 20240823 | 151800 | 4094380850 | 21450 | 21550 | 21550 | 21450 | 540 |
| 205 | 20240823 | 151700 | 4082779950 | 21500 | 21600 | 21600 | 21500 | 371 |
| 206 | 20240823 | 151600 | 4074792750 | 21500 | 21550 | 21600 | 21500 | 317 |
| 207 | 20240823 | 151500 | 4067969050 | 21550 | 21500 | 21550 | 21500 | 387 |
| 208 | 20240823 | 151400 | 4059642750 | 21550 | 21550 | 21550 | 21500 | 339 |
| 209 | 20240823 | 151300 | 4052342350 | 21500 | 21550 | 21550 | 21500 | 261 |
| 210 | 20240823 | 151200 | 4046722750 | 21550 | 21550 | 21600 | 21500 | 85 |
| 211 | 20240823 | 151100 | 4044891050 | 21550 | 21600 | 21600 | 21500 | 790 |
| 212 | 20240823 | 151000 | 4027869900 | 21600 | 21500 | 21600 | 21500 | 389 |
| 213 | 20240823 | 150900 | 4019490450 | 21500 | 21550 | 21550 | 21450 | 425 |
| 214 | 20240823 | 150800 | 4010351550 | 21550 | 21550 | 21550 | 21500 | 75 |
| 215 | 20240823 | 150700 | 4008738500 | 21550 | 21500 | 21550 | 21500 | 236 |
| 216 | 20240823 | 150600 | 4003658750 | 21550 | 21500 | 21600 | 21500 | 412 |
| 217 | 20240823 | 150500 | 3994774500 | 21600 | 21600 | 21600 | 21500 | 281 |
| 218 | 20240823 | 150400 | 3988714150 | 21550 | 21600 | 21600 | 21550 | 198 |
| 219 | 20240823 | 150300 | 3984439100 | 21550 | 21650 | 21700 | 21550 | 525 |
| 220 | 20240823 | 150200 | 3973078800 | 21650 | 21650 | 21700 | 21600 | 114 |
| 221 | 20240823 | 150100 | 3970610050 | 21700 | 21650 | 21700 | 21600 | 289 |
| 222 | 20240823 | 150000 | 3964354050 | 21650 | 21700 | 21700 | 21650 | 872 |
| 223 | 20240823 | 145900 | 3945454250 | 21700 | 21700 | 21750 | 21700 | 328 |
| 224 | 20240823 | 145800 | 3938330000 | 21700 | 21650 | 21700 | 21650 | 394 |
| 225 | 20240823 | 145700 | 3929780250 | 21700 | 21700 | 21750 | 21700 | 529 |
| 226 | 20240823 | 145600 | 3918295000 | 21700 | 21700 | 21700 | 21650 | 531 |
| 227 | 20240823 | 145500 | 3906773600 | 21700 | 21700 | 21700 | 21650 | 413 |
| 228 | 20240823 | 145400 | 3897816500 | 21700 | 21700 | 21700 | 21650 | 583 |
| 229 | 20240823 | 145300 | 3885165550 | 21700 | 21700 | 21700 | 21700 | 480 |
| 230 | 20240823 | 145200 | 3874749550 | 21650 | 21700 | 21750 | 21650 | 722 |
| 231 | 20240823 | 145100 | 3859093300 | 21750 | 21700 | 21750 | 21650 | 679 |
| 232 | 20240823 | 145000 | 3844347750 | 21700 | 21700 | 21700 | 21700 | 421 |
| 233 | 20240823 | 144900 | 3835212050 | 21650 | 21700 | 21700 | 21650 | 587 |
| 234 | 20240823 | 144800 | 3822486650 | 21700 | 21700 | 21700 | 21650 | 671 |
| 235 | 20240823 | 144700 | 3807926000 | 21650 | 21650 | 21700 | 21650 | 532 |
| 236 | 20240823 | 144600 | 3796386600 | 21700 | 21700 | 21700 | 21700 | 366 |
| 237 | 20240823 | 144500 | 3788444400 | 21700 | 21750 | 21750 | 21700 | 842 |
| 238 | 20240823 | 144400 | 3770158600 | 21750 | 21650 | 21750 | 21650 | 623 |
| 239 | 20240823 | 144300 | 3756652500 | 21700 | 21700 | 21700 | 21700 | 497 |
| 240 | 20240823 | 144200 | 3745867600 | 21700 | 21700 | 21700 | 21650 | 468 |
| 241 | 20240823 | 144100 | 3735713950 | 21700 | 21700 | 21700 | 21650 | 807 |
| 242 | 20240823 | 144000 | 3718220300 | 21700 | 21650 | 21700 | 21600 | 519 |
| 243 | 20240823 | 143900 | 3706971250 | 21650 | 21700 | 21700 | 21650 | 711 |
| 244 | 20240823 | 143800 | 3691566700 | 21650 | 21650 | 21650 | 21600 | 621 |
| 245 | 20240823 | 143700 | 3678129000 | 21600 | 21700 | 21700 | 21600 | 534 |
| 246 | 20240823 | 143600 | 3666564750 | 21700 | 21700 | 21700 | 21650 | 611 |
| 247 | 20240823 | 143500 | 3653313600 | 21600 | 21700 | 21700 | 21600 | 1121 |
| 248 | 20240823 | 143400 | 3629005900 | 21750 | 21700 | 21750 | 21700 | 610 |
| 249 | 20240823 | 143300 | 3615750300 | 21700 | 21700 | 21700 | 21700 | 525 |
| 250 | 20240823 | 143200 | 3604357800 | 21700 | 21650 | 21700 | 21650 | 512 |
| 251 | 20240823 | 143100 | 3593248200 | 21700 | 21700 | 21700 | 21650 | 429 |
| 252 | 20240823 | 143000 | 3583942700 | 21650 | 21650 | 21650 | 21600 | 1132 |
| 253 | 20240823 | 142900 | 3559447500 | 21650 | 21600 | 21650 | 21600 | 637 |
| 254 | 20240823 | 142800 | 3545679500 | 21600 | 21600 | 21600 | 21550 | 280 |
| 255 | 20240823 | 142700 | 3539631550 | 21550 | 21550 | 21550 | 21500 | 1205 |
| 256 | 20240823 | 142600 | 3513666950 | 21500 | 21350 | 21500 | 21350 | 798 |
| 257 | 20240823 | 142500 | 3496542450 | 21350 | 21400 | 21500 | 21350 | 1889 |
| 258 | 20240823 | 142400 | 3456119900 | 21400 | 21450 | 21550 | 21400 | 1146 |
| 259 | 20240823 | 142300 | 3431542550 | 21450 | 21500 | 21550 | 21400 | 1415 |
| 260 | 20240823 | 142200 | 3401142600 | 21500 | 21550 | 21600 | 21450 | 755 |
| 261 | 20240823 | 142100 | 3384896850 | 21550 | 21550 | 21600 | 21550 | 578 |
| 262 | 20240823 | 142000 | 3372417400 | 21600 | 21600 | 21600 | 21500 | 789 |
| 263 | 20240823 | 141900 | 3355401600 | 21650 | 21600 | 21650 | 21600 | 547 |
| 264 | 20240823 | 141800 | 3343585800 | 21550 | 21550 | 21600 | 21550 | 399 |
| 265 | 20240823 | 141700 | 3334985550 | 21550 | 21550 | 21550 | 21550 | 416 |
| 266 | 20240823 | 141600 | 3326020750 | 21550 | 21450 | 21550 | 21450 | 949 |
| 267 | 20240823 | 141500 | 3305614550 | 21450 | 21500 | 21500 | 21400 | 431 |
| 268 | 20240823 | 141400 | 3296380800 | 21450 | 21450 | 21450 | 21450 | 455 |
| 269 | 20240823 | 141300 | 3286621050 | 21450 | 21350 | 21450 | 21350 | 899 |
| 270 | 20240823 | 141200 | 3267373400 | 21350 | 21450 | 21450 | 21350 | 374 |
| 271 | 20240823 | 141100 | 3259369050 | 21450 | 21450 | 21450 | 21350 | 125 |
| 272 | 20240823 | 141000 | 3256694400 | 21450 | 21450 | 21450 | 21350 | 662 |
| 273 | 20240823 | 140900 | 3242516650 | 21450 | 21450 | 21450 | 21450 | 92 |
| 274 | 20240823 | 140800 | 3240543250 | 21450 | 21450 | 21450 | 21400 | 96 |
| 275 | 20240823 | 140700 | 3238484550 | 21450 | 21400 | 21450 | 21400 | 96 |
| 276 | 20240823 | 140600 | 3236428350 | 21400 | 21350 | 21400 | 21350 | 903 |
| 277 | 20240823 | 140500 | 3217141650 | 21400 | 21400 | 21450 | 21350 | 1610 |
| 278 | 20240823 | 140400 | 3182662050 | 21450 | 21450 | 21450 | 21450 | 99 |
| 279 | 20240823 | 140300 | 3180538500 | 21450 | 21450 | 21450 | 21400 | 259 |
| 280 | 20240823 | 140200 | 3174985400 | 21400 | 21400 | 21450 | 21400 | 165 |
| 281 | 20240823 | 140100 | 3171451800 | 21450 | 21450 | 21450 | 21450 | 80 |
| 282 | 20240823 | 140000 | 3169735800 | 21450 | 21450 | 21450 | 21350 | 473 |
| 283 | 20240823 | 135900 | 3159613150 | 21400 | 21450 | 21450 | 21400 | 226 |
| 284 | 20240823 | 135800 | 3154771950 | 21450 | 21450 | 21450 | 21450 | 28 |
| 285 | 20240823 | 135700 | 3154171350 | 21450 | 21450 | 21450 | 21450 | 219 |
| 286 | 20240823 | 135600 | 3149473800 | 21450 | 21500 | 21500 | 21450 | 131 |
| 287 | 20240823 | 135500 | 3146659800 | 21500 | 21500 | 21500 | 21400 | 564 |
| 288 | 20240823 | 135400 | 3134567750 | 21450 | 21500 | 21500 | 21450 | 141 |
| 289 | 20240823 | 135300 | 3131537350 | 21450 | 21500 | 21500 | 21450 | 100 |
| 290 | 20240823 | 135200 | 3129387600 | 21500 | 21500 | 21500 | 21500 | 110 |
| 291 | 20240823 | 135100 | 3127022600 | 21500 | 21400 | 21500 | 21350 | 2775 |
| 292 | 20240823 | 135000 | 3067583650 | 21400 | 21450 | 21450 | 21350 | 608 |
| 293 | 20240823 | 134900 | 3054584800 | 21450 | 21450 | 21450 | 21400 | 146 |
| 294 | 20240823 | 134800 | 3051458100 | 21450 | 21450 | 21450 | 21450 | 76 |
| 295 | 20240823 | 134700 | 3049827900 | 21450 | 21450 | 21450 | 21400 | 208 |
| 296 | 20240823 | 134600 | 3045366350 | 21450 | 21450 | 21450 | 21400 | 130 |
| 297 | 20240823 | 134500 | 3042579600 | 21450 | 21350 | 21450 | 21350 | 796 |
| 298 | 20240823 | 134400 | 3025562650 | 21400 | 21350 | 21400 | 21350 | 1091 |
| 299 | 20240823 | 134300 | 3002220800 | 21400 | 21400 | 21400 | 21350 | 370 |
| 300 | 20240823 | 134200 | 2994310700 | 21400 | 21400 | 21400 | 21400 | 82 |
| 301 | 20240823 | 134100 | 2992555900 | 21350 | 21400 | 21400 | 21350 | 599 |
| 302 | 20240823 | 134000 | 2979762350 | 21400 | 21350 | 21400 | 21300 | 603 |
| 303 | 20240823 | 133900 | 2966890900 | 21400 | 21350 | 21400 | 21300 | 351 |
| 304 | 20240823 | 133800 | 2959392050 | 21350 | 21400 | 21400 | 21350 | 116 |
| 305 | 20240823 | 133700 | 2956910650 | 21400 | 21400 | 21400 | 21400 | 201 |
| 306 | 20240823 | 133600 | 2952609250 | 21300 | 21350 | 21400 | 21300 | 608 |
| 307 | 20240823 | 133500 | 2939632600 | 21350 | 21350 | 21400 | 21300 | 944 |
| 308 | 20240823 | 133400 | 2919479150 | 21400 | 21400 | 21400 | 21400 | 116 |
| 309 | 20240823 | 133300 | 2916996750 | 21400 | 21400 | 21400 | 21400 | 290 |
| 310 | 20240823 | 133200 | 2910790750 | 21400 | 21400 | 21400 | 21400 | 44 |
| 311 | 20240823 | 133100 | 2909849150 | 21400 | 21350 | 21400 | 21350 | 266 |
| 312 | 20240823 | 133000 | 2904165050 | 21350 | 21350 | 21400 | 21300 | 633 |
| 313 | 20240823 | 132900 | 2890663550 | 21350 | 21400 | 21450 | 21350 | 1340 |
| 314 | 20240823 | 132800 | 2862018050 | 21400 | 21400 | 21400 | 21350 | 1017 |
| 315 | 20240823 | 132700 | 2840298650 | 21400 | 21350 | 21400 | 21300 | 21 |
| 316 | 20240823 | 132600 | 2839851150 | 21400 | 21300 | 21400 | 21300 | 211 |
| 317 | 20240823 | 132500 | 2835345700 | 21350 | 21350 | 21400 | 21300 | 1243 |
| 318 | 20240823 | 132400 | 2808858200 | 21400 | 21400 | 21400 | 21400 | 93 |
| 319 | 20240823 | 132300 | 2806868000 | 21350 | 21350 | 21400 | 21300 | 491 |
| 320 | 20240823 | 132200 | 2796400800 | 21350 | 21350 | 21400 | 21300 | 1054 |
| 321 | 20240823 | 132100 | 2773900800 | 21350 | 21300 | 21450 | 21300 | 3179 |
| 322 | 20240823 | 132000 | 2705936350 | 21300 | 21300 | 21350 | 21250 | 1008 |
| 323 | 20240823 | 131900 | 2684487700 | 21300 | 21350 | 21350 | 21300 | 697 |
| 324 | 20240823 | 131800 | 2669637200 | 21350 | 21400 | 21400 | 21300 | 1369 |
| 325 | 20240823 | 131700 | 2640419200 | 21350 | 21400 | 21400 | 21350 | 1203 |
| 326 | 20240823 | 131600 | 2614729400 | 21400 | 21350 | 21400 | 21300 | 269 |
| 327 | 20240823 | 131500 | 2608988950 | 21300 | 21350 | 21350 | 21300 | 673 |
| 328 | 20240823 | 131400 | 2594641000 | 21300 | 21350 | 21400 | 21300 | 473 |
| 329 | 20240823 | 131300 | 2584548250 | 21350 | 21400 | 21400 | 21350 | 217 |
| 330 | 20240823 | 131200 | 2579904500 | 21400 | 21400 | 21400 | 21350 | 276 |
| 331 | 20240823 | 131100 | 2574006350 | 21400 | 21400 | 21400 | 21350 | 409 |
| 332 | 20240823 | 131000 | 2565268350 | 21350 | 21400 | 21450 | 21350 | 1162 |
| 333 | 20240823 | 130900 | 2540408050 | 21450 | 21400 | 21450 | 21400 | 301 |
| 334 | 20240823 | 130800 | 2533957850 | 21400 | 21400 | 21400 | 21350 | 195 |
| 335 | 20240823 | 130700 | 2529788000 | 21350 | 21400 | 21400 | 21350 | 227 |
| 336 | 20240823 | 130600 | 2524937450 | 21350 | 21400 | 21400 | 21350 | 152 |
| 337 | 20240823 | 130500 | 2521689650 | 21350 | 21450 | 21450 | 21350 | 1224 |
| 338 | 20240823 | 130400 | 2495521150 | 21450 | 21450 | 21450 | 21400 | 87 |
| 339 | 20240823 | 130300 | 2493657250 | 21450 | 21500 | 21500 | 21450 | 191 |
| 340 | 20240823 | 130200 | 2489559950 | 21450 | 21350 | 21450 | 21350 | 862 |
| 341 | 20240823 | 130100 | 2471111400 | 21400 | 21400 | 21400 | 21400 | 587 |
| 342 | 20240823 | 130000 | 2458549600 | 21400 | 21350 | 21400 | 21350 | 654 |
| 343 | 20240823 | 125900 | 2444581600 | 21400 | 21350 | 21400 | 21300 | 321 |
| 344 | 20240823 | 125800 | 2437728450 | 21400 | 21400 | 21400 | 21300 | 2835 |
| 345 | 20240823 | 125700 | 2377294950 | 21350 | 21400 | 21400 | 21350 | 348 |
| 346 | 20240823 | 125600 | 2369858400 | 21400 | 21400 | 21400 | 21400 | 1 |
| 347 | 20240823 | 125500 | 2369837000 | 21400 | 21350 | 21400 | 21350 | 581 |
| 348 | 20240823 | 125400 | 2357428050 | 21400 | 21400 | 21400 | 21350 | 421 |
| 349 | 20240823 | 125300 | 2348434000 | 21400 | 21400 | 21450 | 21400 | 122 |
| 350 | 20240823 | 125200 | 2345822500 | 21450 | 21400 | 21450 | 21400 | 93 |
| 351 | 20240823 | 125100 | 2343831550 | 21450 | 21450 | 21450 | 21450 | 36 |
| 352 | 20240823 | 125000 | 2343059350 | 21450 | 21450 | 21500 | 21400 | 871 |
| 353 | 20240823 | 124900 | 2324398750 | 21550 | 21350 | 21550 | 21300 | 4708 |
| 354 | 20240823 | 124800 | 2223325800 | 21350 | 21300 | 21350 | 21300 | 1380 |
| 355 | 20240823 | 124700 | 2193904200 | 21350 | 21300 | 21350 | 21300 | 395 |
| 356 | 20240823 | 124600 | 2185484450 | 21300 | 21350 | 21350 | 21300 | 1215 |
| 357 | 20240823 | 124500 | 2159561550 | 21400 | 21400 | 21400 | 21350 | 533 |
| 358 | 20240823 | 124400 | 2148180400 | 21450 | 21450 | 21450 | 21350 | 952 |
| 359 | 20240823 | 124300 | 2127826400 | 21450 | 21500 | 21500 | 21450 | 181 |
| 360 | 20240823 | 124200 | 2123943850 | 21500 | 21400 | 21500 | 21400 | 184 |
| 361 | 20240823 | 124100 | 2120001500 | 21450 | 21500 | 21550 | 21450 | 459 |
| 362 | 20240823 | 124000 | 2110148900 | 21550 | 21400 | 21550 | 21400 | 2463 |
| 363 | 20240823 | 123900 | 2057273600 | 21450 | 21400 | 21450 | 21400 | 547 |
| 364 | 20240823 | 123800 | 2045543700 | 21400 | 21400 | 21450 | 21350 | 980 |
| 365 | 20240823 | 123700 | 2024579300 | 21450 | 21450 | 21450 | 21400 | 1473 |
| 366 | 20240823 | 123600 | 1993045450 | 21450 | 21500 | 21500 | 21400 | 219 |
| 367 | 20240823 | 123500 | 1988347650 | 21500 | 21450 | 21500 | 21450 | 311 |
| 368 | 20240823 | 123400 | 1981675600 | 21500 | 21500 | 21500 | 21450 | 721 |
| 369 | 20240823 | 123300 | 1966206150 | 21500 | 21500 | 21500 | 21500 | 18 |
| 370 | 20240823 | 123200 | 1965819150 | 21500 | 21550 | 21550 | 21500 | 94 |
| 371 | 20240823 | 123100 | 1963796550 | 21500 | 21550 | 21550 | 21450 | 1159 |
| 372 | 20240823 | 123000 | 1938851150 | 21550 | 21550 | 21550 | 21450 | 808 |
| 373 | 20240823 | 122900 | 1921471800 | 21600 | 21550 | 21600 | 21550 | 179 |
| 374 | 20240823 | 122800 | 1917614100 | 21600 | 21650 | 21650 | 21600 | 216 |
| 375 | 20240823 | 122700 | 1912948200 | 21650 | 21650 | 21650 | 21650 | 120 |
| 376 | 20240823 | 122600 | 1910350200 | 21650 | 21650 | 21650 | 21650 | 36 |
| 377 | 20240823 | 122500 | 1909570800 | 21650 | 21650 | 21700 | 21600 | 492 |
| 378 | 20240823 | 122400 | 1898924650 | 21700 | 21650 | 21700 | 21650 | 55 |
| 379 | 20240823 | 122300 | 1897733850 | 21650 | 21650 | 21650 | 21650 | 61 |
| 380 | 20240823 | 122200 | 1896413200 | 21650 | 21650 | 21650 | 21650 | 73 |
| 381 | 20240823 | 122100 | 1894832750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 382 | 20240823 | 122000 | 1894832750 | 21650 | 21600 | 21650 | 21550 | 280 |
| 383 | 20240823 | 121900 | 1888788050 | 21650 | 21650 | 21650 | 21650 | 46 |
| 384 | 20240823 | 121800 | 1887792150 | 21650 | 21650 | 21650 | 21650 | 3 |
| 385 | 20240823 | 121700 | 1887727200 | 21650 | 21650 | 21650 | 21650 | 143 |
| 386 | 20240823 | 121600 | 1884631250 | 21650 | 21650 | 21650 | 21600 | 27 |
| 387 | 20240823 | 121500 | 1884047500 | 21550 | 21600 | 21600 | 21550 | 223 |
| 388 | 20240823 | 121400 | 1879236300 | 21650 | 21600 | 21650 | 21600 | 70 |
| 389 | 20240823 | 121300 | 1877722900 | 21600 | 21600 | 21600 | 21600 | 36 |
| 390 | 20240823 | 121200 | 1876945300 | 21600 | 21600 | 21600 | 21600 | 29 |
| 391 | 20240823 | 121100 | 1876318900 | 21600 | 21600 | 21600 | 21550 | 61 |
| 392 | 20240823 | 121000 | 1875003200 | 21600 | 21600 | 21650 | 21500 | 524 |
| 393 | 20240823 | 120900 | 1863703100 | 21600 | 21600 | 21600 | 21600 | 47 |
| 394 | 20240823 | 120800 | 1862687900 | 21600 | 21600 | 21600 | 21600 | 52 |
| 395 | 20240823 | 120700 | 1861564700 | 21550 | 21550 | 21550 | 21500 | 92 |
| 396 | 20240823 | 120600 | 1859582200 | 21550 | 21550 | 21550 | 21550 | 15 |
| 397 | 20240823 | 120500 | 1859258950 | 21550 | 21500 | 21550 | 21450 | 340 |
| 398 | 20240823 | 120400 | 1851954050 | 21550 | 21550 | 21550 | 21550 | 34 |
| 399 | 20240823 | 120300 | 1851221350 | 21500 | 21450 | 21550 | 21450 | 385 |
| 400 | 20240823 | 120200 | 1842959250 | 21450 | 21450 | 21600 | 21450 | 349 |
| 401 | 20240823 | 120100 | 1835466600 | 21450 | 21550 | 21600 | 21450 | 1588 |
| 402 | 20240823 | 120000 | 1801324150 | 21600 | 21500 | 21600 | 21500 | 533 |
| 403 | 20240823 | 115900 | 1789856550 | 21500 | 21500 | 21600 | 21500 | 324 |
| 404 | 20240823 | 115800 | 1782886450 | 21500 | 21700 | 21700 | 21500 | 982 |
| 405 | 20240823 | 115700 | 1761726200 | 21700 | 21700 | 21700 | 21700 | 119 |
| 406 | 20240823 | 115600 | 1759143900 | 21700 | 21700 | 21700 | 21700 | 33 |
| 407 | 20240823 | 115500 | 1758427800 | 21600 | 21650 | 21650 | 21600 | 241 |
| 408 | 20240823 | 115400 | 1753214550 | 21700 | 21700 | 21700 | 21650 | 207 |
| 409 | 20240823 | 115300 | 1748724150 | 21700 | 21700 | 21700 | 21700 | 18 |
| 410 | 20240823 | 115200 | 1748333550 | 21700 | 21700 | 21700 | 21700 | 5 |
| 411 | 20240823 | 115100 | 1748225050 | 21700 | 21650 | 21700 | 21650 | 27 |
| 412 | 20240823 | 115000 | 1747639300 | 21650 | 21600 | 21650 | 21550 | 853 |
| 413 | 20240823 | 114900 | 1729224300 | 21650 | 21650 | 21650 | 21600 | 41 |
| 414 | 20240823 | 114800 | 1728337600 | 21650 | 21600 | 21650 | 21600 | 124 |
| 415 | 20240823 | 114700 | 1725659150 | 21650 | 21600 | 21650 | 21600 | 35 |
| 416 | 20240823 | 114600 | 1724902850 | 21550 | 21600 | 21600 | 21550 | 44 |
| 417 | 20240823 | 114500 | 1723953150 | 21600 | 21650 | 21650 | 21600 | 378 |
| 418 | 20240823 | 114400 | 1715780050 | 21700 | 21700 | 21750 | 21700 | 369 |
| 419 | 20240823 | 114300 | 1707764050 | 21700 | 21650 | 21700 | 21650 | 14 |
| 420 | 20240823 | 114200 | 1707460350 | 21700 | 21700 | 21700 | 21700 | 7 |
| 421 | 20240823 | 114100 | 1707308450 | 21700 | 21700 | 21700 | 21700 | 14 |
| 422 | 20240823 | 114000 | 1707004650 | 21650 | 21700 | 21750 | 21650 | 311 |
| 423 | 20240823 | 113900 | 1700262850 | 21750 | 21750 | 21750 | 21750 | 26 |
| 424 | 20240823 | 113800 | 1699697350 | 21700 | 21700 | 21700 | 21700 | 6 |
| 425 | 20240823 | 113700 | 1699567150 | 21700 | 21700 | 21700 | 21650 | 148 |
| 426 | 20240823 | 113600 | 1696356350 | 21700 | 21700 | 21700 | 21700 | 31 |
| 427 | 20240823 | 113500 | 1695683650 | 21700 | 21650 | 21700 | 21600 | 268 |
| 428 | 20240823 | 113400 | 1689886600 | 21750 | 21700 | 21750 | 21700 | 271 |
| 429 | 20240823 | 113300 | 1684005250 | 21700 | 21700 | 21700 | 21700 | 33 |
| 430 | 20240823 | 113200 | 1683289150 | 21700 | 21700 | 21700 | 21700 | 4 |
| 431 | 20240823 | 113100 | 1683202350 | 21700 | 21650 | 21700 | 21650 | 60 |
| 432 | 20240823 | 113000 | 1681903000 | 21700 | 21700 | 21750 | 21600 | 498 |
| 433 | 20240823 | 112900 | 1671127450 | 21750 | 21800 | 21800 | 21700 | 74 |
| 434 | 20240823 | 112800 | 1669517900 | 21800 | 21750 | 21800 | 21750 | 74 |
| 435 | 20240823 | 112700 | 1667908000 | 21750 | 21700 | 21750 | 21700 | 120 |
| 436 | 20240823 | 112600 | 1665300000 | 21750 | 21700 | 21750 | 21700 | 27 |
| 437 | 20240823 | 112500 | 1664713250 | 21750 | 21750 | 21750 | 21650 | 402 |
| 438 | 20240823 | 112400 | 1655993100 | 21750 | 21750 | 21750 | 21750 | 123 |
| 439 | 20240823 | 112300 | 1653317850 | 21700 | 21750 | 21750 | 21700 | 24 |
| 440 | 20240823 | 112200 | 1652795900 | 21750 | 21750 | 21750 | 21750 | 18 |
| 441 | 20240823 | 112100 | 1652404400 | 21750 | 21750 | 21750 | 21700 | 129 |
| 442 | 20240823 | 112000 | 1649599950 | 21750 | 21750 | 21750 | 21650 | 300 |
| 443 | 20240823 | 111900 | 1643095050 | 21700 | 21750 | 21750 | 21700 | 13 |
| 444 | 20240823 | 111800 | 1642812600 | 21750 | 21700 | 21750 | 21700 | 55 |
| 445 | 20240823 | 111700 | 1641617500 | 21700 | 21700 | 21700 | 21700 | 103 |
| 446 | 20240823 | 111600 | 1639382400 | 21700 | 21700 | 21700 | 21700 | 19 |
| 447 | 20240823 | 111500 | 1638970100 | 21700 | 21750 | 21750 | 21600 | 764 |
| 448 | 20240823 | 111400 | 1622405700 | 21750 | 21700 | 21750 | 21700 | 43 |
| 449 | 20240823 | 111300 | 1621470650 | 21750 | 21650 | 21750 | 21650 | 28 |
| 450 | 20240823 | 111200 | 1620863000 | 21700 | 21650 | 21700 | 21650 | 34 |
| 451 | 20240823 | 111100 | 1620125700 | 21650 | 21650 | 21650 | 21650 | 150 |
| 452 | 20240823 | 111000 | 1616878200 | 21600 | 21700 | 21700 | 21600 | 517 |
| 453 | 20240823 | 110900 | 1605697200 | 21700 | 21700 | 21700 | 21700 | 30 |
| 454 | 20240823 | 110800 | 1605046200 | 21700 | 21700 | 21700 | 21700 | 77 |
| 455 | 20240823 | 110700 | 1603375300 | 21700 | 21650 | 21700 | 21650 | 143 |
| 456 | 20240823 | 110600 | 1600274950 | 21650 | 21650 | 21650 | 21650 | 3 |
| 457 | 20240823 | 110500 | 1600210000 | 21600 | 21650 | 21650 | 21550 | 374 |
| 458 | 20240823 | 110400 | 1592132250 | 21700 | 21650 | 21700 | 21650 | 191 |
| 459 | 20240823 | 110300 | 1587996650 | 21650 | 21650 | 21650 | 21650 | 24 |
| 460 | 20240823 | 110200 | 1587477050 | 21600 | 21550 | 21600 | 21550 | 873 |
| 461 | 20240823 | 110100 | 1568661050 | 21550 | 21550 | 21550 | 21500 | 67 |
| 462 | 20240823 | 110000 | 1567219650 | 21550 | 21500 | 21550 | 21450 | 571 |
| 463 | 20240823 | 105900 | 1554954900 | 21500 | 21500 | 21500 | 21500 | 22 |
| 464 | 20240823 | 105800 | 1554481900 | 21550 | 21550 | 21550 | 21550 | 12 |
| 465 | 20240823 | 105700 | 1554223300 | 21500 | 21500 | 21500 | 21500 | 332 |
| 466 | 20240823 | 105600 | 1547085300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 467 | 20240823 | 105500 | 1547085300 | 21500 | 21550 | 21550 | 21450 | 257 |
| 468 | 20240823 | 105400 | 1541568400 | 21500 | 21500 | 21500 | 21500 | 343 |
| 469 | 20240823 | 105300 | 1534193900 | 21500 | 21550 | 21550 | 21500 | 163 |
| 470 | 20240823 | 105200 | 1530689300 | 21600 | 21600 | 21600 | 21600 | 5 |
| 471 | 20240823 | 105100 | 1530581300 | 21550 | 21550 | 21550 | 21550 | 163 |
| 472 | 20240823 | 105000 | 1527068650 | 21550 | 21550 | 21550 | 21450 | 539 |
| 473 | 20240823 | 104900 | 1515489600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 474 | 20240823 | 104800 | 1515489600 | 21600 | 21600 | 21650 | 21550 | 120 |
| 475 | 20240823 | 104700 | 1512898500 | 21650 | 21650 | 21650 | 21650 | 95 |
| 476 | 20240823 | 104600 | 1510841750 | 21600 | 21450 | 21600 | 21450 | 1203 |
| 477 | 20240823 | 104500 | 1484967750 | 21500 | 21450 | 21550 | 21400 | 404 |
| 478 | 20240823 | 104400 | 1476305300 | 21500 | 21500 | 21500 | 21500 | 127 |
| 479 | 20240823 | 104300 | 1473574800 | 21450 | 21450 | 21550 | 21400 | 241 |
| 480 | 20240823 | 104200 | 1468408050 | 21400 | 21450 | 21550 | 21400 | 443 |
| 481 | 20240823 | 104100 | 1458908450 | 21450 | 21600 | 21600 | 21450 | 787 |
| 482 | 20240823 | 104000 | 1441992150 | 21450 | 21500 | 21600 | 21450 | 774 |
| 483 | 20240823 | 103900 | 1425369450 | 21500 | 21500 | 21700 | 21500 | 818 |
| 484 | 20240823 | 103800 | 1407731600 | 21500 | 21650 | 21700 | 21500 | 988 |
| 485 | 20240823 | 103700 | 1386379200 | 21700 | 21650 | 21700 | 21600 | 193 |
| 486 | 20240823 | 103600 | 1382200500 | 21700 | 21700 | 21750 | 21700 | 87 |
| 487 | 20240823 | 103500 | 1380312100 | 21700 | 21750 | 21750 | 21650 | 450 |
| 488 | 20240823 | 103400 | 1370549800 | 21750 | 21800 | 21800 | 21750 | 300 |
| 489 | 20240823 | 103300 | 1364015800 | 21900 | 21850 | 21900 | 21850 | 112 |
| 490 | 20240823 | 103200 | 1361568150 | 21850 | 21800 | 21850 | 21750 | 41 |
| 491 | 20240823 | 103100 | 1360674350 | 21800 | 21800 | 21800 | 21800 | 105 |
| 492 | 20240823 | 103000 | 1358385350 | 21800 | 21900 | 21900 | 21750 | 403 |
| 493 | 20240823 | 102900 | 1349595000 | 21900 | 21950 | 21950 | 21900 | 133 |
| 494 | 20240823 | 102800 | 1346681400 | 21900 | 21900 | 21900 | 21900 | 130 |
| 495 | 20240823 | 102700 | 1343834400 | 21950 | 21900 | 21950 | 21850 | 274 |
| 496 | 20240823 | 102600 | 1337829850 | 21850 | 21900 | 21900 | 21850 | 6 |
| 497 | 20240823 | 102500 | 1337698650 | 21850 | 21900 | 21900 | 21850 | 363 |
| 498 | 20240823 | 102400 | 1329759950 | 21900 | 21850 | 21900 | 21800 | 405 |
| 499 | 20240823 | 102300 | 1320900050 | 21850 | 21800 | 21850 | 21800 | 178 |
| 500 | 20240823 | 102200 | 1317019250 | 21850 | 21900 | 21900 | 21850 | 229 |
| 501 | 20240823 | 102100 | 1312015050 | 21900 | 21850 | 21900 | 21850 | 380 |
| 502 | 20240823 | 102000 | 1303698450 | 21900 | 21850 | 21900 | 21850 | 267 |
| 503 | 20240823 | 101900 | 1297864450 | 21850 | 21900 | 21900 | 21850 | 20 |
| 504 | 20240823 | 101800 | 1297427350 | 21900 | 21850 | 21950 | 21850 | 254 |
| 505 | 20240823 | 101700 | 1291869950 | 21850 | 21800 | 21850 | 21800 | 178 |
| 506 | 20240823 | 101600 | 1287983900 | 21850 | 21800 | 21850 | 21800 | 7 |
| 507 | 20240823 | 101500 | 1287831050 | 21850 | 21850 | 21900 | 21750 | 384 |
| 508 | 20240823 | 101400 | 1279447400 | 21850 | 21850 | 21850 | 21850 | 122 |
| 509 | 20240823 | 101300 | 1276781700 | 21800 | 21800 | 21800 | 21800 | 38 |
| 510 | 20240823 | 101200 | 1275953300 | 21850 | 21850 | 21850 | 21850 | 7 |
| 511 | 20240823 | 101100 | 1275800350 | 21850 | 21750 | 21850 | 21750 | 182 |
| 512 | 20240823 | 101000 | 1271827150 | 21700 | 21800 | 21800 | 21700 | 436 |
| 513 | 20240823 | 100900 | 1262346050 | 21800 | 21850 | 21850 | 21800 | 136 |
| 514 | 20240823 | 100800 | 1259380300 | 21800 | 21850 | 21850 | 21800 | 96 |
| 515 | 20240823 | 100700 | 1257283300 | 21800 | 21800 | 21850 | 21800 | 53 |
| 516 | 20240823 | 100600 | 1256126000 | 21800 | 21850 | 21850 | 21800 | 255 |
| 517 | 20240823 | 100500 | 1250566750 | 21850 | 21900 | 21900 | 21800 | 345 |
| 518 | 20240823 | 100400 | 1243039350 | 21950 | 21850 | 21950 | 21850 | 105 |
| 519 | 20240823 | 100300 | 1240739800 | 21850 | 22000 | 22000 | 21850 | 359 |
| 520 | 20240823 | 100200 | 1232875900 | 22000 | 22000 | 22000 | 21900 | 42 |
| 521 | 20240823 | 100100 | 1231953100 | 22000 | 21850 | 22000 | 21850 | 2013 |
| 522 | 20240823 | 100000 | 1187755900 | 21900 | 21850 | 21900 | 21850 | 664 |
| 523 | 20240823 | 095900 | 1173244350 | 21900 | 21850 | 21900 | 21850 | 107 |
| 524 | 20240823 | 095800 | 1170906050 | 21850 | 21850 | 21850 | 21800 | 460 |
| 525 | 20240823 | 095700 | 1160855400 | 21800 | 21800 | 21850 | 21800 | 23 |
| 526 | 20240823 | 095600 | 1160353900 | 21800 | 21900 | 21900 | 21800 | 380 |
| 527 | 20240823 | 095500 | 1152059650 | 21900 | 21800 | 21900 | 21700 | 1634 |
| 528 | 20240823 | 095400 | 1116344600 | 21750 | 21600 | 21750 | 21600 | 588 |
| 529 | 20240823 | 095300 | 1103591650 | 21600 | 21550 | 21600 | 21550 | 54 |
| 530 | 20240823 | 095200 | 1102426550 | 21550 | 21600 | 21600 | 21550 | 99 |
| 531 | 20240823 | 095100 | 1100289900 | 21600 | 21550 | 21600 | 21550 | 112 |
| 532 | 20240823 | 095000 | 1097871400 | 21600 | 21600 | 21600 | 21450 | 739 |
| 533 | 20240823 | 094900 | 1081968650 | 21600 | 21600 | 21600 | 21600 | 184 |
| 534 | 20240823 | 094800 | 1077994250 | 21600 | 21650 | 21650 | 21600 | 671 |
| 535 | 20240823 | 094700 | 1063467500 | 21650 | 21650 | 21750 | 21600 | 2992 |
| 536 | 20240823 | 094600 | 998631700 | 21700 | 21550 | 21700 | 21550 | 576 |
| 537 | 20240823 | 094500 | 986165200 | 21550 | 21450 | 21550 | 21400 | 1443 |
| 538 | 20240823 | 094400 | 955141200 | 21500 | 21400 | 21500 | 21400 | 1412 |
| 539 | 20240823 | 094300 | 924807100 | 21400 | 21450 | 21450 | 21400 | 436 |
| 540 | 20240823 | 094200 | 915470500 | 21450 | 21400 | 21450 | 21400 | 34 |
| 541 | 20240823 | 094100 | 914742200 | 21400 | 21400 | 21400 | 21400 | 14 |
| 542 | 20240823 | 094000 | 914442600 | 21400 | 21400 | 21450 | 21400 | 419 |
| 543 | 20240823 | 093900 | 905475900 | 21400 | 21450 | 21450 | 21400 | 138 |
| 544 | 20240823 | 093800 | 902518300 | 21450 | 21500 | 21500 | 21450 | 55 |
| 545 | 20240823 | 093700 | 901337900 | 21500 | 21500 | 21500 | 21500 | 61 |
| 546 | 20240823 | 093600 | 900026400 | 21500 | 21500 | 21500 | 21500 | 91 |
| 547 | 20240823 | 093500 | 898069900 | 21500 | 21500 | 21500 | 21450 | 448 |
| 548 | 20240823 | 093400 | 888448800 | 21500 | 21550 | 21550 | 21500 | 147 |
| 549 | 20240823 | 093300 | 885283050 | 21550 | 21550 | 21550 | 21550 | 2 |
| 550 | 20240823 | 093200 | 885239950 | 21550 | 21450 | 21550 | 21450 | 600 |
| 551 | 20240823 | 093100 | 872330100 | 21550 | 21550 | 21550 | 21550 | 21 |
| 552 | 20240823 | 093000 | 871877550 | 21550 | 21500 | 21550 | 21450 | 459 |
| 553 | 20240823 | 092900 | 862020450 | 21500 | 21450 | 21600 | 21400 | 1091 |
| 554 | 20240823 | 092800 | 838627600 | 21500 | 21400 | 21500 | 21400 | 337 |
| 555 | 20240823 | 092700 | 831387000 | 21500 | 21450 | 21500 | 21350 | 984 |
| 556 | 20240823 | 092600 | 810289100 | 21500 | 21450 | 21500 | 21450 | 58 |
| 557 | 20240823 | 092500 | 809044850 | 21500 | 21450 | 21550 | 21400 | 438 |
| 558 | 20240823 | 092400 | 799646650 | 21550 | 21350 | 21550 | 21300 | 681 |
| 559 | 20240823 | 092300 | 785070200 | 21350 | 21500 | 21500 | 21350 | 1613 |
| 560 | 20240823 | 092200 | 750451550 | 21500 | 21250 | 21500 | 21250 | 3072 |
| 561 | 20240823 | 092100 | 684765150 | 21250 | 21350 | 21500 | 21250 | 2276 |
| 562 | 20240823 | 092000 | 636117450 | 21350 | 21450 | 21450 | 21350 | 1272 |
| 563 | 20240823 | 091900 | 608892700 | 21450 | 21500 | 21500 | 21450 | 1409 |
| 564 | 20240823 | 091800 | 578653250 | 21500 | 21600 | 21650 | 21500 | 2056 |
| 565 | 20240823 | 091700 | 534362800 | 21650 | 21700 | 21700 | 21600 | 860 |
| 566 | 20240823 | 091600 | 515729700 | 21700 | 21750 | 21750 | 21700 | 359 |
| 567 | 20240823 | 091500 | 507939300 | 21700 | 21800 | 21900 | 21700 | 1683 |
| 568 | 20240823 | 091400 | 471329300 | 21800 | 22000 | 22000 | 21800 | 3546 |
| 569 | 20240823 | 091300 | 393395050 | 22000 | 21950 | 22000 | 21950 | 131 |
| 570 | 20240823 | 091200 | 390515500 | 21950 | 22000 | 22000 | 21950 | 420 |
| 571 | 20240823 | 091100 | 381291550 | 22000 | 21950 | 22000 | 21950 | 144 |
| 572 | 20240823 | 091000 | 378127050 | 21950 | 22050 | 22050 | 21950 | 2075 |
| 573 | 20240823 | 090900 | 332398350 | 22100 | 22100 | 22150 | 22050 | 1075 |
| 574 | 20240823 | 090800 | 308639100 | 22100 | 22000 | 22100 | 22000 | 1000 |
| 575 | 20240823 | 090700 | 286622000 | 22000 | 21900 | 22000 | 21850 | 654 |
| 576 | 20240823 | 090600 | 272288000 | 21950 | 21950 | 22000 | 21900 | 737 |
| 577 | 20240823 | 090500 | 256106400 | 22000 | 21900 | 22100 | 21900 | 2601 |
| 578 | 20240823 | 090400 | 198831450 | 21900 | 21800 | 21950 | 21800 | 986 |
| 579 | 20240823 | 090300 | 177283950 | 21800 | 21850 | 21950 | 21800 | 3130 |
| 580 | 20240823 | 090200 | 108820150 | 21800 | 21800 | 21800 | 21700 | 1277 |
| 581 | 20240823 | 090100 | 81021750 | 21800 | 21550 | 21800 | 21550 | 1999 |
| 582 | 20240823 | 090000 | 37625350 | 21550 | 21550 | 21550 | 21500 | 1711 |