35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 193200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 22055 |
| 3 | 20240826 | 193100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240826 | 193000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240826 | 192900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240826 | 192800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240826 | 192700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240826 | 192600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240826 | 192500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240826 | 192400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240826 | 192300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240826 | 192200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240826 | 192100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240826 | 192000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240826 | 191900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240826 | 191800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240826 | 191700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240826 | 191600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240826 | 191500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240826 | 191400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240826 | 191300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240826 | 191200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240826 | 191100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240826 | 191000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240826 | 190900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240826 | 190800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240826 | 190700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240826 | 190600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240826 | 190500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240826 | 190400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240826 | 190300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240826 | 190200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 22055 |
| 33 | 20240826 | 190100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240826 | 190000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240826 | 185900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240826 | 185800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240826 | 185700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240826 | 185600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240826 | 185500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240826 | 185400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240826 | 185300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240826 | 185200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240826 | 185100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240826 | 185000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240826 | 184900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240826 | 184800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240826 | 184700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240826 | 184600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240826 | 184500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240826 | 184400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240826 | 184300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240826 | 184200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240826 | 184100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240826 | 184000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240826 | 183900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240826 | 183800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240826 | 183700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240826 | 183600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240826 | 183500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240826 | 183400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240826 | 183300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240826 | 183200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 22055 |
| 63 | 20240826 | 183100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240826 | 183000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240826 | 182900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240826 | 182800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240826 | 182700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240826 | 182600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240826 | 182500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240826 | 182400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240826 | 182300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240826 | 182200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240826 | 182100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240826 | 182000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240826 | 181900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240826 | 181800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240826 | 181700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240826 | 181600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240826 | 181500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240826 | 181400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240826 | 181300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240826 | 181200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240826 | 181100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240826 | 181000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240826 | 180900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240826 | 180800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240826 | 180700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240826 | 180600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240826 | 180500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240826 | 180400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240826 | 180300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240826 | 180200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 22055 |
| 93 | 20240826 | 180100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240826 | 180000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240826 | 175900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240826 | 175800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240826 | 175700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240826 | 175600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240826 | 175500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240826 | 175400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240826 | 175300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240826 | 175200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240826 | 175100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240826 | 175000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240826 | 174900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240826 | 174800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240826 | 174700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240826 | 174600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240826 | 174500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240826 | 174400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240826 | 174300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240826 | 174200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240826 | 174100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240826 | 174000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240826 | 173900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240826 | 173800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240826 | 173700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240826 | 173600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240826 | 173500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240826 | 173400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240826 | 173300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240826 | 173200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 22055 |
| 123 | 20240826 | 173100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240826 | 173000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240826 | 172900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240826 | 172800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240826 | 172700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240826 | 172600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240826 | 172500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240826 | 172400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240826 | 172300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240826 | 172200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240826 | 172100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240826 | 172000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240826 | 171900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240826 | 171800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240826 | 171700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240826 | 171600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240826 | 171500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240826 | 171400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240826 | 171300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240826 | 171200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240826 | 171100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240826 | 171000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240826 | 170900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240826 | 170800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240826 | 170700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240826 | 170600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240826 | 170500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240826 | 170400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240826 | 170300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240826 | 170200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 22055 |
| 153 | 20240826 | 170100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240826 | 170000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240826 | 165900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240826 | 165800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240826 | 165700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240826 | 165600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240826 | 165500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240826 | 165400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240826 | 165300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240826 | 165200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240826 | 165100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240826 | 165000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240826 | 164900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240826 | 164800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240826 | 164700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240826 | 164600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240826 | 164500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240826 | 164400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240826 | 164300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240826 | 164200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240826 | 164100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240826 | 164000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240826 | 163900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240826 | 163800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240826 | 163700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240826 | 163600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240826 | 163500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240826 | 163400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240826 | 163300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240826 | 163200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 22055 |
| 183 | 20240826 | 163100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240826 | 163000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240826 | 162900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240826 | 162800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240826 | 162700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240826 | 162600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240826 | 162500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240826 | 162400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240826 | 162300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240826 | 162200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240826 | 162100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240826 | 162000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240826 | 161900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240826 | 161800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240826 | 161700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240826 | 161600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240826 | 161500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240826 | 161400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240826 | 161300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240826 | 161200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240826 | 161100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240826 | 161000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240826 | 160900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240826 | 160800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240826 | 160700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240826 | 160600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240826 | 160500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240826 | 160400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240826 | 160300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240826 | 160200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 22055 |
| 213 | 20240826 | 160100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240826 | 160000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240826 | 155900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240826 | 155800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240826 | 155700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240826 | 155600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240826 | 155500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240826 | 155400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240826 | 155300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240826 | 155200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240826 | 155100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240826 | 155000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240826 | 154900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240826 | 154800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240826 | 154700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240826 | 154600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240826 | 154500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240826 | 154400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240826 | 154300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240826 | 154200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240826 | 154100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240826 | 154000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240826 | 153900 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240826 | 153800 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240826 | 153700 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20240826 | 153600 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20240826 | 153500 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20240826 | 153400 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20240826 | 153300 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20240826 | 153200 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 22055 |
| 243 | 20240826 | 153100 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20240826 | 153000 | 46504000050 | 23800 | 23800 | 23800 | 23800 | 22055 |
| 245 | 20240826 | 152900 | 45979091050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20240826 | 152800 | 45979091050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20240826 | 152700 | 45979091050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20240826 | 152600 | 45979091050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20240826 | 152500 | 45979091050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20240826 | 152400 | 45979091050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20240826 | 152300 | 45979091050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20240826 | 152200 | 45979091050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20240826 | 152100 | 45979091050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20240826 | 152000 | 45979091050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20240826 | 151900 | 45979091050 | 23800 | 23800 | 23850 | 23750 | 6135 |
| 256 | 20240826 | 151800 | 45833189650 | 23800 | 23750 | 23800 | 23750 | 3143 |
| 257 | 20240826 | 151700 | 45758458600 | 23800 | 23850 | 23850 | 23750 | 2973 |
| 258 | 20240826 | 151600 | 45687738100 | 23800 | 23800 | 23850 | 23750 | 3949 |
| 259 | 20240826 | 151500 | 45593748300 | 23800 | 23800 | 23850 | 23800 | 2423 |
| 260 | 20240826 | 151400 | 45536079500 | 23800 | 23800 | 23850 | 23750 | 10679 |
| 261 | 20240826 | 151300 | 45281908150 | 23800 | 23850 | 23850 | 23800 | 1247 |
| 262 | 20240826 | 151200 | 45252215550 | 23800 | 23850 | 23850 | 23800 | 1117 |
| 263 | 20240826 | 151100 | 45225598700 | 23850 | 23800 | 23850 | 23800 | 2421 |
| 264 | 20240826 | 151000 | 45167923650 | 23800 | 23850 | 23850 | 23800 | 2949 |
| 265 | 20240826 | 150900 | 45097703150 | 23850 | 23850 | 23850 | 23800 | 1999 |
| 266 | 20240826 | 150800 | 45050116350 | 23850 | 23800 | 23850 | 23800 | 4523 |
| 267 | 20240826 | 150700 | 44942254050 | 23850 | 23850 | 23850 | 23800 | 3752 |
| 268 | 20240826 | 150600 | 44852896150 | 23800 | 23800 | 23850 | 23800 | 3044 |
| 269 | 20240826 | 150500 | 44780346750 | 23850 | 23850 | 23850 | 23800 | 686 |
| 270 | 20240826 | 150400 | 44763997450 | 23850 | 23850 | 23850 | 23800 | 1657 |
| 271 | 20240826 | 150300 | 44724511100 | 23850 | 23800 | 23850 | 23750 | 3001 |
| 272 | 20240826 | 150200 | 44653076100 | 23750 | 23800 | 23850 | 23750 | 8590 |
| 273 | 20240826 | 150100 | 44448644100 | 23800 | 23800 | 23850 | 23800 | 579 |
| 274 | 20240826 | 150000 | 44434851150 | 23850 | 23800 | 23850 | 23800 | 2188 |
| 275 | 20240826 | 145900 | 44382771600 | 23800 | 23750 | 23800 | 23750 | 10044 |
| 276 | 20240826 | 145800 | 44144210900 | 23750 | 23800 | 23800 | 23750 | 1813 |
| 277 | 20240826 | 145700 | 44101149750 | 23750 | 23750 | 23800 | 23750 | 4511 |
| 278 | 20240826 | 145600 | 43994013150 | 23750 | 23800 | 23850 | 23750 | 4917 |
| 279 | 20240826 | 145500 | 43877000500 | 23800 | 23850 | 23850 | 23800 | 2019 |
| 280 | 20240826 | 145400 | 43828934100 | 23850 | 23800 | 23850 | 23800 | 1852 |
| 281 | 20240826 | 145300 | 43784830100 | 23800 | 23800 | 23850 | 23800 | 1164 |
| 282 | 20240826 | 145200 | 43757091100 | 23800 | 23850 | 23850 | 23800 | 896 |
| 283 | 20240826 | 145100 | 43735764900 | 23850 | 23800 | 23850 | 23800 | 1476 |
| 284 | 20240826 | 145000 | 43700596750 | 23850 | 23800 | 23850 | 23800 | 1056 |
| 285 | 20240826 | 144900 | 43675445050 | 23850 | 23800 | 23850 | 23800 | 537 |
| 286 | 20240826 | 144800 | 43662645700 | 23850 | 23800 | 23850 | 23800 | 1771 |
| 287 | 20240826 | 144700 | 43620491600 | 23800 | 23800 | 23850 | 23800 | 3846 |
| 288 | 20240826 | 144600 | 43528884150 | 23800 | 23850 | 23900 | 23800 | 6646 |
| 289 | 20240826 | 144500 | 43370372450 | 23850 | 23850 | 23900 | 23850 | 1488 |
| 290 | 20240826 | 144400 | 43334876200 | 23850 | 23900 | 23900 | 23850 | 2000 |
| 291 | 20240826 | 144300 | 43287168900 | 23900 | 23850 | 23900 | 23850 | 597 |
| 292 | 20240826 | 144200 | 43272918350 | 23900 | 23900 | 23900 | 23850 | 512 |
| 293 | 20240826 | 144100 | 43260701000 | 23850 | 23850 | 23900 | 23850 | 436 |
| 294 | 20240826 | 144000 | 43250292100 | 23900 | 23900 | 23900 | 23850 | 2070 |
| 295 | 20240826 | 143900 | 43200864400 | 23850 | 23900 | 23900 | 23850 | 1544 |
| 296 | 20240826 | 143800 | 43163966750 | 23900 | 23900 | 23950 | 23900 | 660 |
| 297 | 20240826 | 143700 | 43148190150 | 23900 | 23900 | 23950 | 23900 | 705 |
| 298 | 20240826 | 143600 | 43131323350 | 23950 | 23900 | 23950 | 23900 | 2022 |
| 299 | 20240826 | 143500 | 43082982900 | 23900 | 23950 | 23950 | 23900 | 2966 |
| 300 | 20240826 | 143400 | 43012075700 | 23900 | 23900 | 23950 | 23900 | 1822 |
| 301 | 20240826 | 143300 | 42968494000 | 23950 | 23950 | 23950 | 23900 | 1695 |
| 302 | 20240826 | 143200 | 42927950450 | 23950 | 23950 | 23950 | 23900 | 323 |
| 303 | 20240826 | 143100 | 42920229350 | 23950 | 23900 | 23950 | 23900 | 893 |
| 304 | 20240826 | 143000 | 42898886250 | 23900 | 23950 | 23950 | 23900 | 697 |
| 305 | 20240826 | 142900 | 42882195900 | 23900 | 23900 | 23950 | 23900 | 3138 |
| 306 | 20240826 | 142800 | 42807058600 | 23950 | 23950 | 23950 | 23900 | 885 |
| 307 | 20240826 | 142700 | 42785893700 | 23900 | 23900 | 23950 | 23900 | 829 |
| 308 | 20240826 | 142600 | 42766059950 | 23950 | 23900 | 23950 | 23900 | 2074 |
| 309 | 20240826 | 142500 | 42716395000 | 23900 | 23900 | 23950 | 23900 | 1298 |
| 310 | 20240826 | 142400 | 42685333600 | 23900 | 23900 | 23950 | 23850 | 2958 |
| 311 | 20240826 | 142300 | 42614602750 | 23900 | 23900 | 23900 | 23850 | 2011 |
| 312 | 20240826 | 142200 | 42566603250 | 23900 | 23900 | 23900 | 23850 | 736 |
| 313 | 20240826 | 142100 | 42549016950 | 23900 | 23900 | 23900 | 23850 | 699 |
| 314 | 20240826 | 142000 | 42532311150 | 23900 | 23900 | 23900 | 23850 | 1679 |
| 315 | 20240826 | 141900 | 42492246650 | 23850 | 23900 | 23900 | 23850 | 1244 |
| 316 | 20240826 | 141800 | 42462571100 | 23850 | 23850 | 23900 | 23850 | 3482 |
| 317 | 20240826 | 141700 | 42379524950 | 23850 | 23900 | 23900 | 23850 | 563 |
| 318 | 20240826 | 141600 | 42366087400 | 23900 | 23900 | 23900 | 23850 | 431 |
| 319 | 20240826 | 141500 | 42355787700 | 23900 | 23850 | 23900 | 23850 | 1930 |
| 320 | 20240826 | 141400 | 42309705850 | 23850 | 23900 | 23900 | 23850 | 1117 |
| 321 | 20240826 | 141300 | 42283052600 | 23900 | 23900 | 23900 | 23850 | 397 |
| 322 | 20240826 | 141200 | 42273582500 | 23850 | 23900 | 23900 | 23850 | 388 |
| 323 | 20240826 | 141100 | 42264312600 | 23850 | 23850 | 23900 | 23850 | 1626 |
| 324 | 20240826 | 141000 | 42225531700 | 23850 | 23850 | 23900 | 23850 | 253 |
| 325 | 20240826 | 140900 | 42219486000 | 23850 | 23900 | 23900 | 23850 | 4837 |
| 326 | 20240826 | 140800 | 42104103300 | 23900 | 23900 | 23900 | 23900 | 930 |
| 327 | 20240826 | 140700 | 42081876300 | 23900 | 23900 | 23900 | 23850 | 985 |
| 328 | 20240826 | 140600 | 42058334950 | 23900 | 23900 | 23900 | 23850 | 412 |
| 329 | 20240826 | 140500 | 42048488450 | 23900 | 23900 | 23900 | 23850 | 1304 |
| 330 | 20240826 | 140400 | 42017355450 | 23850 | 23850 | 23900 | 23850 | 1171 |
| 331 | 20240826 | 140300 | 41989391100 | 23850 | 23900 | 23900 | 23850 | 2180 |
| 332 | 20240826 | 140200 | 41937381100 | 23900 | 23900 | 23950 | 23850 | 5762 |
| 333 | 20240826 | 140100 | 41799657200 | 23950 | 23900 | 23950 | 23900 | 681 |
| 334 | 20240826 | 140000 | 41783351750 | 23950 | 23950 | 23950 | 23900 | 817 |
| 335 | 20240826 | 135900 | 41763784900 | 23950 | 23950 | 23950 | 23900 | 2264 |
| 336 | 20240826 | 135800 | 41709564900 | 23950 | 24000 | 24000 | 23950 | 2286 |
| 337 | 20240826 | 135700 | 41654794950 | 24000 | 24000 | 24000 | 23950 | 757 |
| 338 | 20240826 | 135600 | 41636642550 | 23950 | 23950 | 24000 | 23950 | 1786 |
| 339 | 20240826 | 135500 | 41593850800 | 23950 | 24000 | 24000 | 23950 | 1054 |
| 340 | 20240826 | 135400 | 41568559200 | 24000 | 24000 | 24000 | 23950 | 2449 |
| 341 | 20240826 | 135300 | 41509882450 | 24000 | 24000 | 24000 | 23950 | 1686 |
| 342 | 20240826 | 135200 | 41469475700 | 24000 | 23950 | 24000 | 23950 | 2211 |
| 343 | 20240826 | 135100 | 41416445500 | 24000 | 24000 | 24000 | 23950 | 944 |
| 344 | 20240826 | 135000 | 41393790000 | 24000 | 24000 | 24000 | 23900 | 1477 |
| 345 | 20240826 | 134900 | 41358379500 | 24000 | 23950 | 24000 | 23950 | 1387 |
| 346 | 20240826 | 134800 | 41325160800 | 23950 | 23950 | 23950 | 23900 | 1234 |
| 347 | 20240826 | 134700 | 41295610500 | 23950 | 23950 | 23950 | 23900 | 1057 |
| 348 | 20240826 | 134600 | 41270315350 | 23950 | 23950 | 23950 | 23900 | 1638 |
| 349 | 20240826 | 134500 | 41231144250 | 23950 | 23950 | 23950 | 23900 | 836 |
| 350 | 20240826 | 134400 | 41211122300 | 23950 | 23950 | 23950 | 23900 | 1558 |
| 351 | 20240826 | 134300 | 41173862950 | 23950 | 23950 | 23950 | 23900 | 381 |
| 352 | 20240826 | 134200 | 41164739850 | 23950 | 23950 | 23950 | 23900 | 1621 |
| 353 | 20240826 | 134100 | 41125979000 | 23950 | 23950 | 23950 | 23900 | 478 |
| 354 | 20240826 | 134000 | 41114533700 | 23950 | 23950 | 23950 | 23900 | 502 |
| 355 | 20240826 | 133900 | 41102511600 | 23900 | 23950 | 23950 | 23900 | 3549 |
| 356 | 20240826 | 133800 | 41017662900 | 23950 | 23950 | 23950 | 23900 | 1310 |
| 357 | 20240826 | 133700 | 40986301750 | 23950 | 24000 | 24000 | 23950 | 7619 |
| 358 | 20240826 | 133600 | 40803796550 | 23950 | 23950 | 24000 | 23950 | 1642 |
| 359 | 20240826 | 133500 | 40764460750 | 23950 | 23950 | 24000 | 23950 | 1670 |
| 360 | 20240826 | 133400 | 40724398300 | 23950 | 23950 | 23950 | 23950 | 1006 |
| 361 | 20240826 | 133300 | 40700304600 | 23950 | 23950 | 23950 | 23900 | 816 |
| 362 | 20240826 | 133200 | 40680761800 | 23950 | 23950 | 23950 | 23900 | 742 |
| 363 | 20240826 | 133100 | 40662991500 | 23950 | 23950 | 23950 | 23950 | 915 |
| 364 | 20240826 | 133000 | 40641077250 | 23950 | 23950 | 23950 | 23900 | 2052 |
| 365 | 20240826 | 132900 | 40591932050 | 23950 | 23950 | 23950 | 23950 | 859 |
| 366 | 20240826 | 132800 | 40571359000 | 23950 | 23900 | 23950 | 23850 | 1240 |
| 367 | 20240826 | 132700 | 40541715800 | 23900 | 23950 | 24000 | 23850 | 6514 |
| 368 | 20240826 | 132600 | 40385943400 | 23950 | 24000 | 24000 | 23950 | 706 |
| 369 | 20240826 | 132500 | 40369008350 | 23950 | 23950 | 24000 | 23950 | 1507 |
| 370 | 20240826 | 132400 | 40332860550 | 24000 | 24000 | 24000 | 23950 | 1819 |
| 371 | 20240826 | 132300 | 40289215700 | 24000 | 23950 | 24000 | 23950 | 2566 |
| 372 | 20240826 | 132200 | 40227745550 | 23950 | 23950 | 24000 | 23950 | 2587 |
| 373 | 20240826 | 132100 | 40165749100 | 24000 | 23950 | 24000 | 23900 | 3135 |
| 374 | 20240826 | 132000 | 40090667350 | 23950 | 23950 | 23950 | 23900 | 1598 |
| 375 | 20240826 | 131900 | 40052398900 | 23950 | 23900 | 23950 | 23900 | 1590 |
| 376 | 20240826 | 131800 | 40014319350 | 23900 | 23900 | 23950 | 23900 | 521 |
| 377 | 20240826 | 131700 | 40001844100 | 23950 | 23950 | 23950 | 23900 | 551 |
| 378 | 20240826 | 131600 | 39988648000 | 23950 | 23950 | 23950 | 23900 | 553 |
| 379 | 20240826 | 131500 | 39975419450 | 23950 | 23950 | 23950 | 23900 | 1135 |
| 380 | 20240826 | 131400 | 39948264350 | 23950 | 23900 | 23950 | 23900 | 1396 |
| 381 | 20240826 | 131300 | 39914868350 | 23950 | 23850 | 23950 | 23850 | 5084 |
| 382 | 20240826 | 131200 | 39793354600 | 23900 | 23850 | 23900 | 23850 | 366 |
| 383 | 20240826 | 131100 | 39784611550 | 23900 | 23850 | 23900 | 23800 | 4667 |
| 384 | 20240826 | 131000 | 39673305400 | 23800 | 23800 | 23850 | 23800 | 3491 |
| 385 | 20240826 | 130900 | 39590194250 | 23850 | 23850 | 23850 | 23800 | 393 |
| 386 | 20240826 | 130800 | 39580825150 | 23800 | 23850 | 23850 | 23800 | 381 |
| 387 | 20240826 | 130700 | 39571739350 | 23850 | 23800 | 23850 | 23800 | 194 |
| 388 | 20240826 | 130600 | 39567112750 | 23800 | 23850 | 23850 | 23800 | 843 |
| 389 | 20240826 | 130500 | 39547017500 | 23850 | 23850 | 23850 | 23850 | 293 |
| 390 | 20240826 | 130400 | 39540029450 | 23850 | 23800 | 23850 | 23800 | 662 |
| 391 | 20240826 | 130300 | 39524252900 | 23850 | 23800 | 23850 | 23800 | 507 |
| 392 | 20240826 | 130200 | 39512186200 | 23800 | 23850 | 23850 | 23800 | 169 |
| 393 | 20240826 | 130100 | 39508159850 | 23850 | 23850 | 23850 | 23800 | 646 |
| 394 | 20240826 | 130000 | 39492775750 | 23850 | 23800 | 23850 | 23750 | 2906 |
| 395 | 20240826 | 125900 | 39423609150 | 23800 | 23800 | 23800 | 23750 | 200 |
| 396 | 20240826 | 125800 | 39418849350 | 23800 | 23750 | 23800 | 23750 | 2068 |
| 397 | 20240826 | 125700 | 39369725850 | 23800 | 23800 | 23800 | 23750 | 148 |
| 398 | 20240826 | 125600 | 39366203750 | 23800 | 23800 | 23800 | 23750 | 1154 |
| 399 | 20240826 | 125500 | 39338764650 | 23800 | 23800 | 23800 | 23750 | 1044 |
| 400 | 20240826 | 125400 | 39313930000 | 23800 | 23800 | 23800 | 23750 | 889 |
| 401 | 20240826 | 125300 | 39292789600 | 23800 | 23800 | 23800 | 23750 | 304 |
| 402 | 20240826 | 125200 | 39285563500 | 23800 | 23800 | 23800 | 23750 | 437 |
| 403 | 20240826 | 125100 | 39275175350 | 23800 | 23800 | 23850 | 23800 | 2233 |
| 404 | 20240826 | 125000 | 39222028250 | 23800 | 23750 | 23800 | 23750 | 562 |
| 405 | 20240826 | 124900 | 39208653600 | 23750 | 23800 | 23800 | 23750 | 1042 |
| 406 | 20240826 | 124800 | 39183894750 | 23800 | 23800 | 23800 | 23750 | 479 |
| 407 | 20240826 | 124700 | 39172506600 | 23750 | 23800 | 23800 | 23750 | 1150 |
| 408 | 20240826 | 124600 | 39145138950 | 23750 | 23800 | 23800 | 23750 | 151 |
| 409 | 20240826 | 124500 | 39141546150 | 23800 | 23800 | 23800 | 23750 | 831 |
| 410 | 20240826 | 124400 | 39121768550 | 23800 | 23750 | 23800 | 23750 | 559 |
| 411 | 20240826 | 124300 | 39108477550 | 23800 | 23800 | 23800 | 23750 | 226 |
| 412 | 20240826 | 124200 | 39103105800 | 23800 | 23750 | 23800 | 23750 | 767 |
| 413 | 20240826 | 124100 | 39084867700 | 23800 | 23800 | 23800 | 23800 | 485 |
| 414 | 20240826 | 124000 | 39073324700 | 23800 | 23800 | 23800 | 23750 | 353 |
| 415 | 20240826 | 123900 | 39064929350 | 23750 | 23750 | 23750 | 23750 | 1261 |
| 416 | 20240826 | 123800 | 39034980600 | 23750 | 23800 | 23800 | 23750 | 742 |
| 417 | 20240826 | 123700 | 39017345450 | 23750 | 23850 | 23850 | 23750 | 7070 |
| 418 | 20240826 | 123600 | 38849080600 | 23850 | 23800 | 23850 | 23800 | 763 |
| 419 | 20240826 | 123500 | 38830918600 | 23800 | 23850 | 23900 | 23800 | 1644 |
| 420 | 20240826 | 123400 | 38791751750 | 23850 | 23850 | 23900 | 23850 | 2091 |
| 421 | 20240826 | 123300 | 38741880900 | 23850 | 23900 | 23900 | 23850 | 163 |
| 422 | 20240826 | 123200 | 38737991950 | 23900 | 23850 | 23900 | 23850 | 1212 |
| 423 | 20240826 | 123100 | 38709031550 | 23900 | 23900 | 23900 | 23850 | 604 |
| 424 | 20240826 | 123000 | 38694599000 | 23850 | 23900 | 23900 | 23850 | 3184 |
| 425 | 20240826 | 122900 | 38618651000 | 23900 | 23850 | 23900 | 23850 | 427 |
| 426 | 20240826 | 122800 | 38608450900 | 23850 | 23900 | 23900 | 23850 | 106 |
| 427 | 20240826 | 122700 | 38605920850 | 23900 | 23850 | 23900 | 23850 | 633 |
| 428 | 20240826 | 122600 | 38590817550 | 23850 | 23850 | 23900 | 23850 | 1451 |
| 429 | 20240826 | 122500 | 38556210150 | 23850 | 23900 | 23900 | 23850 | 175 |
| 430 | 20240826 | 122400 | 38552032700 | 23850 | 23850 | 23900 | 23850 | 206 |
| 431 | 20240826 | 122300 | 38547118600 | 23850 | 23850 | 23900 | 23850 | 616 |
| 432 | 20240826 | 122200 | 38532403700 | 23900 | 23850 | 23900 | 23850 | 121 |
| 433 | 20240826 | 122100 | 38529514550 | 23850 | 23900 | 23900 | 23850 | 1090 |
| 434 | 20240826 | 122000 | 38503514800 | 23900 | 23900 | 23900 | 23850 | 1613 |
| 435 | 20240826 | 121900 | 38465039450 | 23900 | 23900 | 23900 | 23850 | 511 |
| 436 | 20240826 | 121800 | 38452836900 | 23900 | 23850 | 23900 | 23850 | 20 |
| 437 | 20240826 | 121700 | 38452359150 | 23900 | 23850 | 23900 | 23850 | 164 |
| 438 | 20240826 | 121600 | 38448445000 | 23900 | 23900 | 23900 | 23900 | 35 |
| 439 | 20240826 | 121500 | 38447608500 | 23900 | 23850 | 23900 | 23850 | 273 |
| 440 | 20240826 | 121400 | 38441092200 | 23900 | 23900 | 23900 | 23850 | 409 |
| 441 | 20240826 | 121300 | 38431331800 | 23900 | 23900 | 23900 | 23850 | 18 |
| 442 | 20240826 | 121200 | 38430901900 | 23900 | 23900 | 23900 | 23850 | 1512 |
| 443 | 20240826 | 121100 | 38394837650 | 23900 | 23850 | 23900 | 23850 | 2139 |
| 444 | 20240826 | 121000 | 38343819350 | 23850 | 23850 | 23850 | 23800 | 360 |
| 445 | 20240826 | 120900 | 38335237400 | 23850 | 23800 | 23850 | 23800 | 752 |
| 446 | 20240826 | 120800 | 38317331950 | 23850 | 23800 | 23850 | 23800 | 108 |
| 447 | 20240826 | 120700 | 38314756650 | 23850 | 23850 | 23900 | 23800 | 2709 |
| 448 | 20240826 | 120600 | 38250153100 | 23850 | 23900 | 23950 | 23850 | 3591 |
| 449 | 20240826 | 120500 | 38164333750 | 23950 | 23950 | 23950 | 23900 | 557 |
| 450 | 20240826 | 120400 | 38151001100 | 23900 | 24000 | 24000 | 23900 | 3094 |
| 451 | 20240826 | 120300 | 38076857250 | 23950 | 23950 | 23950 | 23950 | 110 |
| 452 | 20240826 | 120200 | 38074222750 | 24000 | 23950 | 24000 | 23950 | 555 |
| 453 | 20240826 | 120100 | 38060928300 | 23950 | 23950 | 24000 | 23900 | 891 |
| 454 | 20240826 | 120000 | 38039588800 | 24000 | 23950 | 24000 | 23950 | 311 |
| 455 | 20240826 | 115900 | 38032136250 | 23950 | 23950 | 23950 | 23900 | 1150 |
| 456 | 20240826 | 115800 | 38004599100 | 24000 | 23950 | 24000 | 23950 | 724 |
| 457 | 20240826 | 115700 | 37987245750 | 23950 | 23950 | 23950 | 23900 | 3492 |
| 458 | 20240826 | 115600 | 37903627950 | 23950 | 23950 | 23950 | 23900 | 1268 |
| 459 | 20240826 | 115500 | 37873275200 | 23950 | 23900 | 23950 | 23900 | 315 |
| 460 | 20240826 | 115400 | 37865741050 | 23900 | 23900 | 23950 | 23900 | 231 |
| 461 | 20240826 | 115300 | 37860216400 | 23950 | 23900 | 23950 | 23900 | 291 |
| 462 | 20240826 | 115200 | 37853252650 | 23900 | 23950 | 23950 | 23900 | 777 |
| 463 | 20240826 | 115100 | 37834678450 | 23950 | 23900 | 23950 | 23900 | 485 |
| 464 | 20240826 | 115000 | 37823081600 | 23900 | 23950 | 23950 | 23900 | 643 |
| 465 | 20240826 | 114900 | 37807684600 | 23950 | 23950 | 23950 | 23900 | 257 |
| 466 | 20240826 | 114800 | 37801533350 | 23900 | 23900 | 23950 | 23850 | 3964 |
| 467 | 20240826 | 114700 | 37706860800 | 23900 | 23900 | 23950 | 23900 | 324 |
| 468 | 20240826 | 114600 | 37699116650 | 23950 | 23950 | 23950 | 23850 | 347 |
| 469 | 20240826 | 114500 | 37690818400 | 23950 | 23900 | 23950 | 23850 | 1259 |
| 470 | 20240826 | 114400 | 37660730450 | 23900 | 23850 | 23900 | 23850 | 2246 |
| 471 | 20240826 | 114300 | 37607160150 | 23850 | 23800 | 23850 | 23800 | 1272 |
| 472 | 20240826 | 114200 | 37576856900 | 23800 | 23850 | 23850 | 23800 | 415 |
| 473 | 20240826 | 114100 | 37566974050 | 23850 | 23800 | 23850 | 23800 | 1456 |
| 474 | 20240826 | 114000 | 37532268750 | 23850 | 23850 | 23850 | 23850 | 263 |
| 475 | 20240826 | 113900 | 37525996200 | 23850 | 23850 | 23850 | 23800 | 1769 |
| 476 | 20240826 | 113800 | 37483873750 | 23850 | 23850 | 23850 | 23800 | 1282 |
| 477 | 20240826 | 113700 | 37453299500 | 23900 | 23850 | 23900 | 23850 | 518 |
| 478 | 20240826 | 113600 | 37440937600 | 23900 | 23900 | 23900 | 23850 | 183 |
| 479 | 20240826 | 113500 | 37436572000 | 23900 | 23900 | 23900 | 23850 | 350 |
| 480 | 20240826 | 113400 | 37428216300 | 23900 | 23850 | 23900 | 23850 | 1198 |
| 481 | 20240826 | 113300 | 37399638300 | 23850 | 23800 | 23850 | 23800 | 1669 |
| 482 | 20240826 | 113200 | 37359862450 | 23800 | 23800 | 23850 | 23800 | 452 |
| 483 | 20240826 | 113100 | 37349100550 | 23850 | 23850 | 23850 | 23800 | 742 |
| 484 | 20240826 | 113000 | 37331416500 | 23850 | 23850 | 23900 | 23800 | 394 |
| 485 | 20240826 | 112900 | 37322026150 | 23850 | 23800 | 23900 | 23800 | 1734 |
| 486 | 20240826 | 112800 | 37280668200 | 23800 | 23850 | 23900 | 23800 | 956 |
| 487 | 20240826 | 112700 | 37257864900 | 23900 | 23850 | 23900 | 23850 | 688 |
| 488 | 20240826 | 112600 | 37241446150 | 23850 | 23900 | 23900 | 23850 | 1954 |
| 489 | 20240826 | 112500 | 37194786550 | 23900 | 23900 | 23950 | 23900 | 1306 |
| 490 | 20240826 | 112400 | 37163566800 | 23950 | 23900 | 23950 | 23900 | 443 |
| 491 | 20240826 | 112300 | 37152967850 | 23900 | 23900 | 23950 | 23900 | 2317 |
| 492 | 20240826 | 112200 | 37097581200 | 23900 | 23950 | 23950 | 23900 | 1101 |
| 493 | 20240826 | 112100 | 37071216400 | 23950 | 23950 | 24000 | 23950 | 1273 |
| 494 | 20240826 | 112000 | 37040715550 | 23950 | 24000 | 24000 | 23950 | 1675 |
| 495 | 20240826 | 111900 | 37000574250 | 24000 | 24000 | 24000 | 23950 | 1666 |
| 496 | 20240826 | 111800 | 36960615350 | 24000 | 24000 | 24000 | 23950 | 902 |
| 497 | 20240826 | 111700 | 36938981300 | 24000 | 24000 | 24000 | 23950 | 555 |
| 498 | 20240826 | 111600 | 36925681150 | 24000 | 23950 | 24000 | 23950 | 3000 |
| 499 | 20240826 | 111500 | 36853817850 | 24000 | 23950 | 24000 | 23950 | 320 |
| 500 | 20240826 | 111400 | 36846139750 | 23950 | 24050 | 24050 | 23950 | 4480 |
| 501 | 20240826 | 111300 | 36738610300 | 24050 | 24050 | 24050 | 24000 | 1511 |
| 502 | 20240826 | 111200 | 36702329750 | 24050 | 24050 | 24050 | 24000 | 823 |
| 503 | 20240826 | 111100 | 36682545600 | 24050 | 24050 | 24050 | 24000 | 1652 |
| 504 | 20240826 | 111000 | 36642844500 | 24100 | 24100 | 24100 | 24050 | 3281 |
| 505 | 20240826 | 110900 | 36563876950 | 24100 | 23950 | 24100 | 23950 | 17891 |
| 506 | 20240826 | 110800 | 36134171750 | 23950 | 23950 | 24000 | 23950 | 4122 |
| 507 | 20240826 | 110700 | 36035447900 | 23950 | 23950 | 24000 | 23950 | 500 |
| 508 | 20240826 | 110600 | 36023472550 | 24000 | 23950 | 24000 | 23900 | 2785 |
| 509 | 20240826 | 110500 | 35956746700 | 23950 | 23950 | 24000 | 23950 | 759 |
| 510 | 20240826 | 110400 | 35938559850 | 24000 | 24000 | 24000 | 23950 | 2608 |
| 511 | 20240826 | 110300 | 35876059650 | 24000 | 24000 | 24000 | 23950 | 1861 |
| 512 | 20240826 | 110200 | 35831400750 | 23950 | 23950 | 24000 | 23950 | 597 |
| 513 | 20240826 | 110100 | 35817096400 | 23950 | 23950 | 23950 | 23900 | 3433 |
| 514 | 20240826 | 110000 | 35734905800 | 23950 | 23950 | 23950 | 23900 | 1178 |
| 515 | 20240826 | 105900 | 35706705650 | 23950 | 23850 | 23950 | 23800 | 8267 |
| 516 | 20240826 | 105800 | 35509237900 | 23850 | 23800 | 23850 | 23800 | 1793 |
| 517 | 20240826 | 105700 | 35466530050 | 23800 | 23800 | 23850 | 23800 | 730 |
| 518 | 20240826 | 105600 | 35449150400 | 23800 | 23750 | 23850 | 23750 | 1030 |
| 519 | 20240826 | 105500 | 35424638200 | 23750 | 23750 | 23800 | 23750 | 508 |
| 520 | 20240826 | 105400 | 35412562350 | 23750 | 23750 | 23800 | 23750 | 1192 |
| 521 | 20240826 | 105300 | 35384239800 | 23750 | 23800 | 23800 | 23750 | 1244 |
| 522 | 20240826 | 105200 | 35354687450 | 23800 | 23750 | 23800 | 23750 | 1183 |
| 523 | 20240826 | 105100 | 35326575550 | 23750 | 23800 | 23800 | 23750 | 4181 |
| 524 | 20240826 | 105000 | 35227154000 | 23800 | 23850 | 23850 | 23800 | 575 |
| 525 | 20240826 | 104900 | 35213453150 | 23850 | 23850 | 23900 | 23850 | 1122 |
| 526 | 20240826 | 104800 | 35186689600 | 23850 | 23900 | 23900 | 23850 | 1779 |
| 527 | 20240826 | 104700 | 35144241500 | 23900 | 23900 | 23900 | 23900 | 649 |
| 528 | 20240826 | 104600 | 35128730400 | 23850 | 23850 | 23900 | 23800 | 810 |
| 529 | 20240826 | 104500 | 35109408350 | 23900 | 23800 | 23900 | 23800 | 1002 |
| 530 | 20240826 | 104400 | 35085510700 | 23800 | 23800 | 23850 | 23750 | 3398 |
| 531 | 20240826 | 104300 | 35004739900 | 23800 | 23750 | 23850 | 23750 | 2059 |
| 532 | 20240826 | 104200 | 34955739050 | 23750 | 23700 | 23800 | 23700 | 5239 |
| 533 | 20240826 | 104100 | 34831373650 | 23700 | 23700 | 23750 | 23650 | 9421 |
| 534 | 20240826 | 104000 | 34607976100 | 23700 | 23800 | 23800 | 23700 | 25420 |
| 535 | 20240826 | 103900 | 34004764650 | 23800 | 23800 | 23800 | 23750 | 1214 |
| 536 | 20240826 | 103800 | 33975891500 | 23750 | 23800 | 23800 | 23750 | 2791 |
| 537 | 20240826 | 103700 | 33909556500 | 23800 | 23800 | 23800 | 23750 | 1725 |
| 538 | 20240826 | 103600 | 33868562100 | 23800 | 23950 | 23950 | 23750 | 14045 |
| 539 | 20240826 | 103500 | 33534060250 | 23900 | 23950 | 23950 | 23900 | 419 |
| 540 | 20240826 | 103400 | 33524036050 | 23950 | 23900 | 23950 | 23850 | 2446 |
| 541 | 20240826 | 103300 | 33465575900 | 23900 | 23900 | 23900 | 23850 | 1702 |
| 542 | 20240826 | 103200 | 33424972550 | 23900 | 23950 | 23950 | 23850 | 10835 |
| 543 | 20240826 | 103100 | 33166284100 | 23950 | 23950 | 24000 | 23900 | 1574 |
| 544 | 20240826 | 103000 | 33128612000 | 23950 | 24050 | 24050 | 23950 | 2041 |
| 545 | 20240826 | 102900 | 33079609700 | 24050 | 23950 | 24050 | 23950 | 5829 |
| 546 | 20240826 | 102800 | 32939713550 | 23950 | 23950 | 24000 | 23900 | 5782 |
| 547 | 20240826 | 102700 | 32801343750 | 23950 | 24000 | 24000 | 23900 | 1947 |
| 548 | 20240826 | 102600 | 32754707150 | 23900 | 24000 | 24000 | 23900 | 2541 |
| 549 | 20240826 | 102500 | 32693819950 | 23950 | 23900 | 24000 | 23900 | 7726 |
| 550 | 20240826 | 102400 | 32508886000 | 23900 | 23950 | 24000 | 23900 | 3787 |
| 551 | 20240826 | 102300 | 32418224300 | 23950 | 24000 | 24000 | 23950 | 3990 |
| 552 | 20240826 | 102200 | 32322594600 | 24000 | 24050 | 24050 | 24000 | 2348 |
| 553 | 20240826 | 102100 | 32266200350 | 24050 | 24000 | 24050 | 24000 | 2083 |
| 554 | 20240826 | 102000 | 32216165400 | 24050 | 24050 | 24050 | 24000 | 1229 |
| 555 | 20240826 | 101900 | 32186636200 | 24050 | 24000 | 24050 | 24000 | 1569 |
| 556 | 20240826 | 101800 | 32148917850 | 24050 | 24000 | 24050 | 24000 | 2731 |
| 557 | 20240826 | 101700 | 32083326800 | 24000 | 24000 | 24050 | 23950 | 1469 |
| 558 | 20240826 | 101600 | 32048078600 | 24000 | 24000 | 24000 | 23950 | 2908 |
| 559 | 20240826 | 101500 | 31978298950 | 24000 | 24050 | 24050 | 23950 | 3053 |
| 560 | 20240826 | 101400 | 31905027550 | 24050 | 24000 | 24050 | 24000 | 1209 |
| 561 | 20240826 | 101300 | 31875960250 | 24000 | 23950 | 24000 | 23950 | 10798 |
| 562 | 20240826 | 101200 | 31617066150 | 24000 | 24000 | 24000 | 23950 | 925 |
| 563 | 20240826 | 101100 | 31594872800 | 24000 | 24000 | 24050 | 24000 | 2831 |
| 564 | 20240826 | 101000 | 31526888100 | 24050 | 24050 | 24100 | 24000 | 4076 |
| 565 | 20240826 | 100900 | 31428862450 | 24050 | 23950 | 24050 | 23950 | 5018 |
| 566 | 20240826 | 100800 | 31308425350 | 23950 | 23950 | 24000 | 23900 | 10486 |
| 567 | 20240826 | 100700 | 31057272850 | 23900 | 23950 | 24000 | 23900 | 2704 |
| 568 | 20240826 | 100600 | 30992485950 | 24000 | 24050 | 24050 | 23900 | 12837 |
| 569 | 20240826 | 100500 | 30685089300 | 24000 | 24000 | 24050 | 24000 | 3689 |
| 570 | 20240826 | 100400 | 30596509400 | 23950 | 24050 | 24050 | 23950 | 3196 |
| 571 | 20240826 | 100300 | 30519783700 | 24050 | 24100 | 24100 | 23950 | 14349 |
| 572 | 20240826 | 100200 | 30174901650 | 24100 | 24100 | 24150 | 24100 | 4290 |
| 573 | 20240826 | 100100 | 30071315150 | 24150 | 24150 | 24200 | 24100 | 5660 |
| 574 | 20240826 | 100000 | 29934654900 | 24100 | 24100 | 24200 | 24100 | 9310 |
| 575 | 20240826 | 095900 | 29709978450 | 24100 | 24100 | 24200 | 24050 | 64177 |
| 576 | 20240826 | 095800 | 28160328700 | 24050 | 23950 | 24100 | 23950 | 19804 |
| 577 | 20240826 | 095700 | 27684195100 | 24000 | 24000 | 24050 | 23950 | 5401 |
| 578 | 20240826 | 095600 | 27554568500 | 24000 | 24000 | 24050 | 23950 | 2799 |
| 579 | 20240826 | 095500 | 27487379600 | 24050 | 23950 | 24050 | 23950 | 4251 |
| 580 | 20240826 | 095400 | 27385334200 | 24000 | 23900 | 24050 | 23900 | 17247 |
| 581 | 20240826 | 095300 | 26971670550 | 23900 | 23950 | 23950 | 23900 | 1360 |
| 582 | 20240826 | 095200 | 26939099450 | 23950 | 23950 | 24000 | 23900 | 5549 |
| 583 | 20240826 | 095100 | 26806209800 | 24000 | 23950 | 24000 | 23900 | 3473 |
| 584 | 20240826 | 095000 | 26722971850 | 24000 | 23950 | 24000 | 23900 | 8567 |
| 585 | 20240826 | 094900 | 26517789200 | 23950 | 23900 | 23950 | 23850 | 3473 |
| 586 | 20240826 | 094800 | 26434777100 | 23850 | 23900 | 23900 | 23850 | 1924 |
| 587 | 20240826 | 094700 | 26388837550 | 23900 | 23850 | 23900 | 23800 | 2666 |
| 588 | 20240826 | 094600 | 26325235300 | 23850 | 23950 | 23950 | 23850 | 5200 |
| 589 | 20240826 | 094500 | 26201068350 | 23900 | 23800 | 23900 | 23800 | 11182 |
| 590 | 20240826 | 094400 | 25934318450 | 23800 | 23800 | 23950 | 23800 | 15336 |
| 591 | 20240826 | 094300 | 25568027000 | 23800 | 23900 | 23900 | 23800 | 3589 |
| 592 | 20240826 | 094200 | 25482402600 | 23900 | 23800 | 23900 | 23750 | 6364 |
| 593 | 20240826 | 094100 | 25330843250 | 23800 | 23700 | 23800 | 23700 | 3641 |
| 594 | 20240826 | 094000 | 25244325100 | 23700 | 23700 | 23750 | 23600 | 3757 |
| 595 | 20240826 | 093900 | 25155368250 | 23650 | 23800 | 23800 | 23600 | 16933 |
| 596 | 20240826 | 093800 | 24754022050 | 23800 | 23800 | 23800 | 23750 | 1271 |
| 597 | 20240826 | 093700 | 24723809600 | 23750 | 23700 | 23800 | 23700 | 2536 |
| 598 | 20240826 | 093600 | 24663597100 | 23700 | 23750 | 23750 | 23700 | 3692 |
| 599 | 20240826 | 093500 | 24576073250 | 23750 | 23700 | 23750 | 23600 | 13765 |
| 600 | 20240826 | 093400 | 24250266450 | 23700 | 23550 | 23750 | 23550 | 15686 |
| 601 | 20240826 | 093300 | 23879810250 | 23550 | 23800 | 23800 | 23550 | 59213 |
| 602 | 20240826 | 093200 | 22478592100 | 23850 | 23800 | 23850 | 23750 | 7520 |
| 603 | 20240826 | 093100 | 22299734700 | 23800 | 23800 | 23800 | 23750 | 9972 |
| 604 | 20240826 | 093000 | 22062606950 | 23850 | 23800 | 23850 | 23800 | 8180 |
| 605 | 20240826 | 092900 | 21867852300 | 23850 | 23950 | 23950 | 23800 | 13152 |
| 606 | 20240826 | 092800 | 21554251900 | 23900 | 24050 | 24050 | 23900 | 6524 |
| 607 | 20240826 | 092700 | 21397842000 | 24000 | 23900 | 24050 | 23800 | 24687 |
| 608 | 20240826 | 092600 | 20807333250 | 23900 | 24000 | 24050 | 23900 | 8859 |
| 609 | 20240826 | 092500 | 20595135250 | 24000 | 24000 | 24000 | 23850 | 11926 |
| 610 | 20240826 | 092400 | 20309616350 | 24000 | 24000 | 24100 | 23950 | 28402 |
| 611 | 20240826 | 092300 | 19627844550 | 24000 | 24000 | 24050 | 23850 | 24703 |
| 612 | 20240826 | 092200 | 19036822100 | 23950 | 24100 | 24100 | 23950 | 18508 |
| 613 | 20240826 | 092100 | 18591512350 | 24100 | 24050 | 24150 | 24000 | 21314 |
| 614 | 20240826 | 092000 | 18078340600 | 24050 | 24000 | 24050 | 24000 | 15506 |
| 615 | 20240826 | 091900 | 17705677850 | 24000 | 23950 | 24000 | 23900 | 3255 |
| 616 | 20240826 | 091800 | 17627665850 | 23950 | 23900 | 24000 | 23900 | 6431 |
| 617 | 20240826 | 091700 | 17473673550 | 23950 | 24000 | 24000 | 23900 | 6268 |
| 618 | 20240826 | 091600 | 17323505400 | 23950 | 24050 | 24100 | 23900 | 23886 |
| 619 | 20240826 | 091500 | 16750714300 | 24050 | 23850 | 24100 | 23750 | 33722 |
| 620 | 20240826 | 091400 | 15942342400 | 23850 | 23800 | 23900 | 23750 | 18045 |
| 621 | 20240826 | 091300 | 15512680200 | 23750 | 23800 | 23900 | 23700 | 23802 |
| 622 | 20240826 | 091200 | 14945704150 | 23800 | 24100 | 24150 | 23700 | 76702 |
| 623 | 20240826 | 091100 | 13113142800 | 24100 | 24200 | 24300 | 24050 | 38383 |
| 624 | 20240826 | 091000 | 12185724600 | 24200 | 24400 | 24400 | 24150 | 55644 |
| 625 | 20240826 | 090900 | 10834087850 | 24350 | 24350 | 24600 | 24250 | 135945 |
| 626 | 20240826 | 090800 | 7514280950 | 24350 | 24050 | 24400 | 24050 | 53116 |
| 627 | 20240826 | 090700 | 6227906550 | 24100 | 23950 | 24250 | 23950 | 89115 |
| 628 | 20240826 | 090600 | 4075992650 | 24000 | 23800 | 24000 | 23750 | 43492 |
| 629 | 20240826 | 090500 | 3037412550 | 23750 | 23650 | 23800 | 23600 | 18016 |
| 630 | 20240826 | 090400 | 2610872900 | 23600 | 23500 | 23650 | 23500 | 8870 |
| 631 | 20240826 | 090300 | 2401824750 | 23550 | 23700 | 23700 | 23500 | 17608 |
| 632 | 20240826 | 090200 | 1986614450 | 23700 | 23650 | 23750 | 23550 | 13655 |
| 633 | 20240826 | 090100 | 1663548700 | 23650 | 23700 | 23750 | 23600 | 16416 |
| 634 | 20240826 | 090000 | 1275245500 | 23750 | 23700 | 23800 | 23550 | 53634 |