42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 204600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 16427 |
| 3 | 20240823 | 204500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 4 | 20240823 | 204400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 5 | 20240823 | 204300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 6 | 20240823 | 204200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 7 | 20240823 | 204100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 8 | 20240823 | 204000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 9 | 20240823 | 203900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 10 | 20240823 | 203800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 11 | 20240823 | 203700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 12 | 20240823 | 203600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 13 | 20240823 | 203500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 14 | 20240823 | 203400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 15 | 20240823 | 203300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 16 | 20240823 | 203200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 17 | 20240823 | 203100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 18 | 20240823 | 203000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 19 | 20240823 | 202900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 20 | 20240823 | 202800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 21 | 20240823 | 202700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 22 | 20240823 | 202600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 23 | 20240823 | 202500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 24 | 20240823 | 202400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 25 | 20240823 | 202300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 26 | 20240823 | 202200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 27 | 20240823 | 202100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 28 | 20240823 | 202000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 29 | 20240823 | 201900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 30 | 20240823 | 201800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 31 | 20240823 | 201700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 32 | 20240823 | 201600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 16427 |
| 33 | 20240823 | 201500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 34 | 20240823 | 201400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 35 | 20240823 | 201300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 36 | 20240823 | 201200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 37 | 20240823 | 201100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 38 | 20240823 | 201000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 39 | 20240823 | 200900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 40 | 20240823 | 200800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 41 | 20240823 | 200700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 42 | 20240823 | 200600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 43 | 20240823 | 200500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 44 | 20240823 | 200400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 45 | 20240823 | 200300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 46 | 20240823 | 200200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 47 | 20240823 | 200100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 48 | 20240823 | 200000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 49 | 20240823 | 195900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 50 | 20240823 | 195800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 51 | 20240823 | 195700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 52 | 20240823 | 195600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 53 | 20240823 | 195500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 54 | 20240823 | 195400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 55 | 20240823 | 195300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 56 | 20240823 | 195200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 57 | 20240823 | 195100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 58 | 20240823 | 195000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 59 | 20240823 | 194900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 60 | 20240823 | 194800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 61 | 20240823 | 194700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 62 | 20240823 | 194600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 16427 |
| 63 | 20240823 | 194500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 64 | 20240823 | 194400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 65 | 20240823 | 194300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 66 | 20240823 | 194200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 67 | 20240823 | 194100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 68 | 20240823 | 194000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 69 | 20240823 | 193900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 70 | 20240823 | 193800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 71 | 20240823 | 193700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 72 | 20240823 | 193600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 73 | 20240823 | 193500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 74 | 20240823 | 193400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 75 | 20240823 | 193300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 76 | 20240823 | 193200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 77 | 20240823 | 193100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 78 | 20240823 | 193000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 79 | 20240823 | 192900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 80 | 20240823 | 192800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 81 | 20240823 | 192700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 82 | 20240823 | 192600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 83 | 20240823 | 192500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 84 | 20240823 | 192400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 85 | 20240823 | 192300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 86 | 20240823 | 192200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 87 | 20240823 | 192100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 88 | 20240823 | 192000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 89 | 20240823 | 191900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 90 | 20240823 | 191800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 91 | 20240823 | 191700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 92 | 20240823 | 191600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 16427 |
| 93 | 20240823 | 191500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 94 | 20240823 | 191400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 95 | 20240823 | 191300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 96 | 20240823 | 191200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 97 | 20240823 | 191100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 98 | 20240823 | 191000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 99 | 20240823 | 190900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 100 | 20240823 | 190800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 101 | 20240823 | 190700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 102 | 20240823 | 190600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 103 | 20240823 | 190500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 104 | 20240823 | 190400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 105 | 20240823 | 190300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 106 | 20240823 | 190200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 107 | 20240823 | 190100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 108 | 20240823 | 190000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 109 | 20240823 | 185900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 110 | 20240823 | 185800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 111 | 20240823 | 185700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 112 | 20240823 | 185600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 113 | 20240823 | 185500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 114 | 20240823 | 185400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 115 | 20240823 | 185300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 116 | 20240823 | 185200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 117 | 20240823 | 185100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 118 | 20240823 | 185000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 119 | 20240823 | 184900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 120 | 20240823 | 184800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 121 | 20240823 | 184700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 122 | 20240823 | 184600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 16427 |
| 123 | 20240823 | 184500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 124 | 20240823 | 184400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 125 | 20240823 | 184300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 126 | 20240823 | 184200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 127 | 20240823 | 184100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 128 | 20240823 | 184000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 129 | 20240823 | 183900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 130 | 20240823 | 183800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 131 | 20240823 | 183700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 132 | 20240823 | 183600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 133 | 20240823 | 183500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 134 | 20240823 | 183400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 135 | 20240823 | 183300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 136 | 20240823 | 183200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 137 | 20240823 | 183100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 138 | 20240823 | 183000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 139 | 20240823 | 182900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 140 | 20240823 | 182800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 141 | 20240823 | 182700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 142 | 20240823 | 182600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 143 | 20240823 | 182500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 144 | 20240823 | 182400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 145 | 20240823 | 182300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 146 | 20240823 | 182200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 147 | 20240823 | 182100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 148 | 20240823 | 182000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 149 | 20240823 | 181900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 150 | 20240823 | 181800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 151 | 20240823 | 181700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 152 | 20240823 | 181600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 16427 |
| 153 | 20240823 | 181500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 154 | 20240823 | 181400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 155 | 20240823 | 181300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 156 | 20240823 | 181200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 157 | 20240823 | 181100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 158 | 20240823 | 181000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 159 | 20240823 | 180900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 160 | 20240823 | 180800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 161 | 20240823 | 180700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 162 | 20240823 | 180600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 163 | 20240823 | 180500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 164 | 20240823 | 180400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 165 | 20240823 | 180300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 166 | 20240823 | 180200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 167 | 20240823 | 180100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 168 | 20240823 | 180000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 169 | 20240823 | 175900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 170 | 20240823 | 175800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 171 | 20240823 | 175700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 172 | 20240823 | 175600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 173 | 20240823 | 175500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 174 | 20240823 | 175400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 175 | 20240823 | 175300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 176 | 20240823 | 175200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 177 | 20240823 | 175100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 178 | 20240823 | 175000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 179 | 20240823 | 174900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 180 | 20240823 | 174800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 181 | 20240823 | 174700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 182 | 20240823 | 174600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 16427 |
| 183 | 20240823 | 174500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 184 | 20240823 | 174400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 185 | 20240823 | 174300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 186 | 20240823 | 174200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 187 | 20240823 | 174100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 188 | 20240823 | 174000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 189 | 20240823 | 173900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 190 | 20240823 | 173800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 191 | 20240823 | 173700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 192 | 20240823 | 173600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 193 | 20240823 | 173500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 194 | 20240823 | 173400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 195 | 20240823 | 173300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 196 | 20240823 | 173200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 197 | 20240823 | 173100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 198 | 20240823 | 173000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 199 | 20240823 | 172900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 200 | 20240823 | 172800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 201 | 20240823 | 172700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 202 | 20240823 | 172600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 203 | 20240823 | 172500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 204 | 20240823 | 172400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 205 | 20240823 | 172300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 206 | 20240823 | 172200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 207 | 20240823 | 172100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 208 | 20240823 | 172000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 209 | 20240823 | 171900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 210 | 20240823 | 171800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 211 | 20240823 | 171700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 212 | 20240823 | 171600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 16427 |
| 213 | 20240823 | 171500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 214 | 20240823 | 171400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 215 | 20240823 | 171300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 216 | 20240823 | 171200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 217 | 20240823 | 171100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 218 | 20240823 | 171000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 219 | 20240823 | 170900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 220 | 20240823 | 170800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 221 | 20240823 | 170700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 222 | 20240823 | 170600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 223 | 20240823 | 170500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 224 | 20240823 | 170400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 225 | 20240823 | 170300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 226 | 20240823 | 170200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 227 | 20240823 | 170100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 228 | 20240823 | 170000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 229 | 20240823 | 165900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 230 | 20240823 | 165800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 231 | 20240823 | 165700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 232 | 20240823 | 165600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 233 | 20240823 | 165500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 234 | 20240823 | 165400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 235 | 20240823 | 165300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 236 | 20240823 | 165200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 237 | 20240823 | 165100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 238 | 20240823 | 165000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 239 | 20240823 | 164900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 240 | 20240823 | 164800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 241 | 20240823 | 164700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 242 | 20240823 | 164600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 16427 |
| 243 | 20240823 | 164500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 244 | 20240823 | 164400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 245 | 20240823 | 164300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 246 | 20240823 | 164200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 247 | 20240823 | 164100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 248 | 20240823 | 164000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 249 | 20240823 | 163900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 250 | 20240823 | 163800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 251 | 20240823 | 163700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 252 | 20240823 | 163600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 253 | 20240823 | 163500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 254 | 20240823 | 163400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 255 | 20240823 | 163300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 256 | 20240823 | 163200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 257 | 20240823 | 163100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 258 | 20240823 | 163000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 259 | 20240823 | 162900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 260 | 20240823 | 162800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 261 | 20240823 | 162700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 262 | 20240823 | 162600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 263 | 20240823 | 162500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 264 | 20240823 | 162400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 265 | 20240823 | 162300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 266 | 20240823 | 162200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 267 | 20240823 | 162100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 268 | 20240823 | 162000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 269 | 20240823 | 161900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 270 | 20240823 | 161800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 271 | 20240823 | 161700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 272 | 20240823 | 161600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 16427 |
| 273 | 20240823 | 161500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 274 | 20240823 | 161400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 275 | 20240823 | 161300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 276 | 20240823 | 161200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 277 | 20240823 | 161100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 278 | 20240823 | 161000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 279 | 20240823 | 160900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 280 | 20240823 | 160800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 281 | 20240823 | 160700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 282 | 20240823 | 160600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 283 | 20240823 | 160500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 284 | 20240823 | 160400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 285 | 20240823 | 160300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 286 | 20240823 | 160200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 287 | 20240823 | 160100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 288 | 20240823 | 160000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 289 | 20240823 | 155900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 290 | 20240823 | 155800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 291 | 20240823 | 155700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 292 | 20240823 | 155600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 293 | 20240823 | 155500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 294 | 20240823 | 155400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 295 | 20240823 | 155300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 296 | 20240823 | 155200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 297 | 20240823 | 155100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 298 | 20240823 | 155000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 299 | 20240823 | 154900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 300 | 20240823 | 154800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 301 | 20240823 | 154700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 302 | 20240823 | 154600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 16427 |
| 303 | 20240823 | 154500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 304 | 20240823 | 154400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 305 | 20240823 | 154300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 306 | 20240823 | 154200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 307 | 20240823 | 154100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 308 | 20240823 | 154000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 309 | 20240823 | 153900 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 310 | 20240823 | 153800 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 311 | 20240823 | 153700 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 312 | 20240823 | 153600 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 313 | 20240823 | 153500 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 314 | 20240823 | 153400 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 315 | 20240823 | 153300 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 316 | 20240823 | 153200 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 317 | 20240823 | 153100 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 318 | 20240823 | 153000 | 107027754000 | 174000 | 174000 | 174000 | 174000 | 16427 |
| 319 | 20240823 | 152900 | 104169456000 | 174100 | 174100 | 174100 | 174100 | 0 |
| 320 | 20240823 | 152800 | 104169456000 | 174100 | 174100 | 174100 | 174100 | 0 |
| 321 | 20240823 | 152700 | 104169456000 | 174100 | 174100 | 174100 | 174100 | 0 |
| 322 | 20240823 | 152600 | 104169456000 | 174100 | 174100 | 174100 | 174100 | 0 |
| 323 | 20240823 | 152500 | 104169456000 | 174100 | 174100 | 174100 | 174100 | 0 |
| 324 | 20240823 | 152400 | 104169456000 | 174100 | 174100 | 174100 | 174100 | 0 |
| 325 | 20240823 | 152300 | 104169456000 | 174100 | 174100 | 174100 | 174100 | 0 |
| 326 | 20240823 | 152200 | 104169456000 | 174100 | 174100 | 174100 | 174100 | 0 |
| 327 | 20240823 | 152100 | 104169456000 | 174100 | 174100 | 174100 | 174100 | 0 |
| 328 | 20240823 | 152000 | 104169456000 | 174100 | 174100 | 174100 | 174100 | 0 |
| 329 | 20240823 | 151900 | 104169456000 | 174100 | 174000 | 174200 | 174000 | 2678 |
| 330 | 20240823 | 151800 | 103703221500 | 174100 | 174000 | 174100 | 174000 | 749 |
| 331 | 20240823 | 151700 | 103572837800 | 174000 | 174200 | 174200 | 174000 | 3220 |
| 332 | 20240823 | 151600 | 103012258700 | 174100 | 174200 | 174200 | 174100 | 1475 |
| 333 | 20240823 | 151500 | 102755401500 | 174100 | 174100 | 174200 | 174000 | 1759 |
| 334 | 20240823 | 151400 | 102449173100 | 174000 | 174100 | 174200 | 174000 | 2455 |
| 335 | 20240823 | 151300 | 102021784800 | 174200 | 174100 | 174200 | 174100 | 877 |
| 336 | 20240823 | 151200 | 101869074800 | 174200 | 174200 | 174200 | 174100 | 973 |
| 337 | 20240823 | 151100 | 101699622400 | 174200 | 174200 | 174300 | 174100 | 1196 |
| 338 | 20240823 | 151000 | 101491256500 | 174300 | 174200 | 174300 | 174100 | 1932 |
| 339 | 20240823 | 150900 | 101154824000 | 174200 | 174200 | 174200 | 174100 | 512 |
| 340 | 20240823 | 150800 | 101065640100 | 174200 | 174100 | 174200 | 174100 | 533 |
| 341 | 20240823 | 150700 | 100972819200 | 174200 | 174100 | 174200 | 174100 | 277 |
| 342 | 20240823 | 150600 | 100924584700 | 174100 | 174100 | 174200 | 174100 | 575 |
| 343 | 20240823 | 150500 | 100824445200 | 174100 | 174200 | 174200 | 174100 | 934 |
| 344 | 20240823 | 150400 | 100661818500 | 174200 | 174200 | 174300 | 174100 | 1924 |
| 345 | 20240823 | 150300 | 100326743600 | 174200 | 174300 | 174300 | 174200 | 634 |
| 346 | 20240823 | 150200 | 100216281500 | 174300 | 174300 | 174400 | 174200 | 1021 |
| 347 | 20240823 | 150100 | 100038315100 | 174300 | 174400 | 174400 | 174300 | 314 |
| 348 | 20240823 | 150000 | 99983574800 | 174300 | 174400 | 174400 | 174300 | 1043 |
| 349 | 20240823 | 145900 | 99801684700 | 174400 | 174300 | 174400 | 174300 | 301 |
| 350 | 20240823 | 145800 | 99749202800 | 174300 | 174200 | 174300 | 174100 | 1109 |
| 351 | 20240823 | 145700 | 99556020400 | 174200 | 174200 | 174300 | 174100 | 1446 |
| 352 | 20240823 | 145600 | 99304079800 | 174200 | 174100 | 174200 | 174000 | 1357 |
| 353 | 20240823 | 145500 | 99067828400 | 174100 | 174200 | 174200 | 174000 | 1422 |
| 354 | 20240823 | 145400 | 98820261600 | 174100 | 174200 | 174200 | 174100 | 1188 |
| 355 | 20240823 | 145300 | 98613388900 | 174200 | 174200 | 174200 | 174100 | 468 |
| 356 | 20240823 | 145200 | 98531894600 | 174200 | 174100 | 174200 | 174100 | 283 |
| 357 | 20240823 | 145100 | 98482610500 | 174200 | 174200 | 174200 | 174100 | 1208 |
| 358 | 20240823 | 145000 | 98272269500 | 174200 | 174200 | 174200 | 174100 | 482 |
| 359 | 20240823 | 144900 | 98188312200 | 174200 | 174200 | 174300 | 174100 | 548 |
| 360 | 20240823 | 144800 | 98092850100 | 174300 | 174100 | 174300 | 174100 | 1337 |
| 361 | 20240823 | 144700 | 97859943700 | 174100 | 174200 | 174300 | 174100 | 1687 |
| 362 | 20240823 | 144600 | 97566070900 | 174200 | 174200 | 174200 | 174100 | 442 |
| 363 | 20240823 | 144500 | 97489089200 | 174200 | 174100 | 174200 | 174100 | 237 |
| 364 | 20240823 | 144400 | 97447819100 | 174200 | 174200 | 174200 | 174100 | 414 |
| 365 | 20240823 | 144300 | 97375723800 | 174100 | 174200 | 174200 | 174100 | 426 |
| 366 | 20240823 | 144200 | 97301534500 | 174200 | 174400 | 174400 | 174200 | 892 |
| 367 | 20240823 | 144100 | 97146068900 | 174400 | 174400 | 174500 | 174300 | 833 |
| 368 | 20240823 | 144000 | 97000858700 | 174400 | 174500 | 174500 | 174400 | 474 |
| 369 | 20240823 | 143900 | 96918185100 | 174500 | 174500 | 174500 | 174400 | 519 |
| 370 | 20240823 | 143800 | 96827654300 | 174500 | 174300 | 174500 | 174300 | 1473 |
| 371 | 20240823 | 143700 | 96570673100 | 174300 | 174300 | 174400 | 174300 | 736 |
| 372 | 20240823 | 143600 | 96442372800 | 174300 | 174300 | 174400 | 174300 | 627 |
| 373 | 20240823 | 143500 | 96333035500 | 174400 | 174300 | 174400 | 174200 | 974 |
| 374 | 20240823 | 143400 | 96163270100 | 174300 | 174200 | 174300 | 174100 | 721 |
| 375 | 20240823 | 143300 | 96037670300 | 174200 | 174100 | 174200 | 174100 | 306 |
| 376 | 20240823 | 143200 | 95984383300 | 174100 | 174000 | 174100 | 174000 | 453 |
| 377 | 20240823 | 143100 | 95905524000 | 174000 | 174000 | 174100 | 173900 | 496 |
| 378 | 20240823 | 143000 | 95819221200 | 174000 | 174100 | 174200 | 173900 | 2081 |
| 379 | 20240823 | 142900 | 95457029400 | 174000 | 174000 | 174100 | 173900 | 1268 |
| 380 | 20240823 | 142800 | 95236416800 | 174000 | 173900 | 174100 | 173800 | 1754 |
| 381 | 20240823 | 142700 | 94931327100 | 173900 | 173900 | 174000 | 173800 | 923 |
| 382 | 20240823 | 142600 | 94770854700 | 173900 | 173900 | 173900 | 173800 | 1050 |
| 383 | 20240823 | 142500 | 94588346700 | 173800 | 174000 | 174000 | 173800 | 1453 |
| 384 | 20240823 | 142400 | 94335662000 | 174000 | 174000 | 174100 | 173900 | 909 |
| 385 | 20240823 | 142300 | 94177504900 | 174100 | 174100 | 174200 | 174000 | 2919 |
| 386 | 20240823 | 142200 | 93669474700 | 174200 | 174100 | 174200 | 174100 | 350 |
| 387 | 20240823 | 142100 | 93608518700 | 174100 | 174200 | 174200 | 174100 | 439 |
| 388 | 20240823 | 142000 | 93532071000 | 174200 | 174200 | 174200 | 174100 | 256 |
| 389 | 20240823 | 141900 | 93487485300 | 174200 | 174100 | 174200 | 174000 | 1099 |
| 390 | 20240823 | 141800 | 93296146700 | 174100 | 174100 | 174100 | 174000 | 258 |
| 391 | 20240823 | 141700 | 93251242400 | 174000 | 174000 | 174100 | 174000 | 210 |
| 392 | 20240823 | 141600 | 93214693600 | 173900 | 173900 | 174100 | 173900 | 1765 |
| 393 | 20240823 | 141500 | 92907614800 | 173800 | 173700 | 173800 | 173600 | 877 |
| 394 | 20240823 | 141400 | 92755258700 | 173600 | 173600 | 173800 | 173500 | 1320 |
| 395 | 20240823 | 141300 | 92526112300 | 173600 | 173800 | 173900 | 173600 | 5326 |
| 396 | 20240823 | 141200 | 91601159400 | 173900 | 174200 | 174200 | 173800 | 12944 |
| 397 | 20240823 | 141100 | 89349130600 | 174200 | 174200 | 174300 | 174200 | 995 |
| 398 | 20240823 | 141000 | 89175797600 | 174200 | 174100 | 174300 | 174100 | 497 |
| 399 | 20240823 | 140900 | 89089213200 | 174200 | 174100 | 174200 | 174100 | 238 |
| 400 | 20240823 | 140800 | 89047760100 | 174100 | 174200 | 174200 | 174100 | 751 |
| 401 | 20240823 | 140700 | 88917003500 | 174100 | 174100 | 174100 | 174000 | 615 |
| 402 | 20240823 | 140600 | 88809954900 | 174000 | 174200 | 174300 | 174000 | 987 |
| 403 | 20240823 | 140500 | 88638143600 | 174100 | 174200 | 174200 | 174100 | 894 |
| 404 | 20240823 | 140400 | 88482470800 | 174100 | 174300 | 174300 | 174100 | 1273 |
| 405 | 20240823 | 140300 | 88260792500 | 174300 | 174300 | 174300 | 174100 | 1181 |
| 406 | 20240823 | 140200 | 88055055700 | 174300 | 174500 | 174500 | 174100 | 4754 |
| 407 | 20240823 | 140100 | 87226549100 | 174500 | 174700 | 174700 | 174400 | 2959 |
| 408 | 20240823 | 140000 | 86710142800 | 174600 | 174900 | 174900 | 174600 | 1657 |
| 409 | 20240823 | 135900 | 86420526000 | 174900 | 174900 | 175000 | 174900 | 65 |
| 410 | 20240823 | 135800 | 86409153100 | 174900 | 174900 | 175000 | 174900 | 319 |
| 411 | 20240823 | 135700 | 86353350700 | 174900 | 175100 | 175100 | 174900 | 429 |
| 412 | 20240823 | 135600 | 86278275000 | 175100 | 175000 | 175100 | 175000 | 145 |
| 413 | 20240823 | 135500 | 86252898300 | 175000 | 175000 | 175100 | 175000 | 396 |
| 414 | 20240823 | 135400 | 86183597100 | 175000 | 175000 | 175100 | 175000 | 7 |
| 415 | 20240823 | 135300 | 86182371700 | 175000 | 175200 | 175200 | 174900 | 633 |
| 416 | 20240823 | 135200 | 86071574300 | 175200 | 175200 | 175200 | 175100 | 531 |
| 417 | 20240823 | 135100 | 85978548300 | 175200 | 175200 | 175200 | 175100 | 97 |
| 418 | 20240823 | 135000 | 85961555900 | 175200 | 175200 | 175200 | 175100 | 109 |
| 419 | 20240823 | 134900 | 85942462800 | 175200 | 175000 | 175200 | 175000 | 456 |
| 420 | 20240823 | 134800 | 85862574300 | 175000 | 175100 | 175200 | 174900 | 959 |
| 421 | 20240823 | 134700 | 85694742400 | 175000 | 175200 | 175200 | 175000 | 678 |
| 422 | 20240823 | 134600 | 85576021900 | 175200 | 175200 | 175200 | 175100 | 168 |
| 423 | 20240823 | 134500 | 85546596100 | 175200 | 175200 | 175300 | 175100 | 439 |
| 424 | 20240823 | 134400 | 85469684300 | 175200 | 175100 | 175200 | 175100 | 216 |
| 425 | 20240823 | 134300 | 85431849200 | 175000 | 174900 | 175000 | 174900 | 461 |
| 426 | 20240823 | 134200 | 85351192100 | 174900 | 174800 | 174900 | 174800 | 219 |
| 427 | 20240823 | 134100 | 85312904800 | 174800 | 174800 | 174800 | 174800 | 95 |
| 428 | 20240823 | 134000 | 85296298800 | 174800 | 174900 | 174900 | 174700 | 911 |
| 429 | 20240823 | 133900 | 85137069800 | 174900 | 174900 | 174900 | 174800 | 172 |
| 430 | 20240823 | 133800 | 85106993500 | 174900 | 174800 | 174900 | 174800 | 107 |
| 431 | 20240823 | 133700 | 85088287700 | 174800 | 174700 | 174800 | 174700 | 334 |
| 432 | 20240823 | 133600 | 85029909200 | 174700 | 174800 | 174800 | 174700 | 478 |
| 433 | 20240823 | 133500 | 84946382900 | 174800 | 174900 | 174900 | 174800 | 170 |
| 434 | 20240823 | 133400 | 84916654600 | 174900 | 174900 | 174900 | 174800 | 73 |
| 435 | 20240823 | 133300 | 84903888900 | 174900 | 174900 | 174900 | 174800 | 162 |
| 436 | 20240823 | 133200 | 84875569100 | 174900 | 174900 | 174900 | 174900 | 156 |
| 437 | 20240823 | 133100 | 84848284700 | 174800 | 174800 | 174900 | 174500 | 2433 |
| 438 | 20240823 | 133000 | 84423394100 | 174800 | 174900 | 174900 | 174700 | 645 |
| 439 | 20240823 | 132900 | 84310659300 | 174900 | 175100 | 175100 | 174900 | 645 |
| 440 | 20240823 | 132800 | 84197824700 | 175100 | 175000 | 175100 | 175000 | 104 |
| 441 | 20240823 | 132700 | 84179621800 | 174900 | 175000 | 175000 | 174900 | 368 |
| 442 | 20240823 | 132600 | 84115225000 | 174900 | 175000 | 175100 | 174900 | 430 |
| 443 | 20240823 | 132500 | 84039983500 | 175100 | 175200 | 175200 | 175000 | 1850 |
| 444 | 20240823 | 132400 | 83716180700 | 175100 | 175100 | 175200 | 175000 | 189 |
| 445 | 20240823 | 132300 | 83683079600 | 175100 | 175100 | 175200 | 175000 | 329 |
| 446 | 20240823 | 132200 | 83625476500 | 175100 | 175200 | 175200 | 175000 | 424 |
| 447 | 20240823 | 132100 | 83551257100 | 175200 | 174900 | 175200 | 174900 | 443 |
| 448 | 20240823 | 132000 | 83473722200 | 175000 | 174900 | 175000 | 174800 | 492 |
| 449 | 20240823 | 131900 | 83387673000 | 174900 | 174800 | 174900 | 174800 | 202 |
| 450 | 20240823 | 131800 | 83352350400 | 174800 | 175100 | 175100 | 174700 | 1752 |
| 451 | 20240823 | 131700 | 83046080300 | 175100 | 175400 | 175400 | 175000 | 1626 |
| 452 | 20240823 | 131600 | 82761171200 | 175400 | 175500 | 175500 | 175300 | 727 |
| 453 | 20240823 | 131500 | 82633644500 | 175500 | 175400 | 175700 | 175400 | 3863 |
| 454 | 20240823 | 131400 | 81955621200 | 175400 | 175300 | 175400 | 175300 | 439 |
| 455 | 20240823 | 131300 | 81878654100 | 175300 | 175300 | 175400 | 175300 | 474 |
| 456 | 20240823 | 131200 | 81795545300 | 175300 | 175200 | 175400 | 175200 | 2116 |
| 457 | 20240823 | 131100 | 81424640700 | 175200 | 175000 | 175200 | 175000 | 2743 |
| 458 | 20240823 | 131000 | 80944415000 | 175000 | 174700 | 175000 | 174700 | 1978 |
| 459 | 20240823 | 130900 | 80598573500 | 174700 | 174700 | 174800 | 174700 | 144 |
| 460 | 20240823 | 130800 | 80573409700 | 174700 | 174700 | 174800 | 174600 | 410 |
| 461 | 20240823 | 130700 | 80501788500 | 174700 | 174800 | 174800 | 174600 | 763 |
| 462 | 20240823 | 130600 | 80368490100 | 174700 | 174700 | 174800 | 174600 | 373 |
| 463 | 20240823 | 130500 | 80303313800 | 174700 | 174700 | 174700 | 174600 | 270 |
| 464 | 20240823 | 130400 | 80256149300 | 174700 | 174600 | 174700 | 174600 | 107 |
| 465 | 20240823 | 130300 | 80237460400 | 174600 | 174700 | 174700 | 174600 | 33 |
| 466 | 20240823 | 130200 | 80231696600 | 174700 | 174700 | 174800 | 174600 | 698 |
| 467 | 20240823 | 130100 | 80109806200 | 174700 | 174700 | 174800 | 174700 | 75 |
| 468 | 20240823 | 130000 | 80096703500 | 174700 | 174700 | 174700 | 174600 | 216 |
| 469 | 20240823 | 125900 | 80058978500 | 174700 | 174600 | 174700 | 174600 | 191 |
| 470 | 20240823 | 125800 | 80025622900 | 174600 | 174700 | 174700 | 174600 | 314 |
| 471 | 20240823 | 125700 | 79970768500 | 174700 | 174800 | 174800 | 174500 | 638 |
| 472 | 20240823 | 125600 | 79859334000 | 174700 | 174600 | 174800 | 174600 | 759 |
| 473 | 20240823 | 125500 | 79726793900 | 174500 | 174500 | 174600 | 174500 | 144 |
| 474 | 20240823 | 125400 | 79701661200 | 174500 | 174500 | 174600 | 174500 | 498 |
| 475 | 20240823 | 125300 | 79614753800 | 174500 | 174600 | 174600 | 174500 | 135 |
| 476 | 20240823 | 125200 | 79591194000 | 174600 | 174600 | 174600 | 174500 | 180 |
| 477 | 20240823 | 125100 | 79559780400 | 174500 | 174600 | 174600 | 174500 | 162 |
| 478 | 20240823 | 125000 | 79531498500 | 174600 | 174700 | 174700 | 174500 | 784 |
| 479 | 20240823 | 124900 | 79394613600 | 174700 | 174600 | 174700 | 174600 | 221 |
| 480 | 20240823 | 124800 | 79356007500 | 174700 | 174800 | 174800 | 174600 | 194 |
| 481 | 20240823 | 124700 | 79322112600 | 174800 | 174900 | 174900 | 174700 | 1830 |
| 482 | 20240823 | 124600 | 79002268700 | 174900 | 174900 | 174900 | 174800 | 398 |
| 483 | 20240823 | 124500 | 78932661700 | 174800 | 174900 | 174900 | 174800 | 167 |
| 484 | 20240823 | 124400 | 78903454300 | 174900 | 174900 | 174900 | 174800 | 863 |
| 485 | 20240823 | 124300 | 78752518300 | 174900 | 174900 | 174900 | 174800 | 914 |
| 486 | 20240823 | 124200 | 78592664000 | 174800 | 174900 | 175000 | 174700 | 3203 |
| 487 | 20240823 | 124100 | 78032917100 | 174900 | 174800 | 174900 | 174800 | 873 |
| 488 | 20240823 | 124000 | 77880252100 | 174800 | 174700 | 174900 | 174600 | 1541 |
| 489 | 20240823 | 123900 | 77610973600 | 174700 | 174500 | 174700 | 174500 | 418 |
| 490 | 20240823 | 123800 | 77537974300 | 174500 | 174600 | 174600 | 174500 | 165 |
| 491 | 20240823 | 123700 | 77509167000 | 174600 | 174400 | 174600 | 174400 | 1289 |
| 492 | 20240823 | 123600 | 77284255200 | 174300 | 174400 | 174400 | 174300 | 106 |
| 493 | 20240823 | 123500 | 77265774800 | 174300 | 174300 | 174400 | 174200 | 367 |
| 494 | 20240823 | 123400 | 77201803500 | 174300 | 174200 | 174300 | 174200 | 368 |
| 495 | 20240823 | 123300 | 77137687600 | 174200 | 174100 | 174200 | 174100 | 179 |
| 496 | 20240823 | 123200 | 77106509200 | 174100 | 174200 | 174200 | 174100 | 92 |
| 497 | 20240823 | 123100 | 77090488400 | 174200 | 174200 | 174200 | 174100 | 190 |
| 498 | 20240823 | 123000 | 77057397800 | 174200 | 174400 | 174400 | 174100 | 301 |
| 499 | 20240823 | 122900 | 77004962800 | 174400 | 174500 | 174500 | 174100 | 612 |
| 500 | 20240823 | 122800 | 76898325200 | 174500 | 174600 | 174600 | 174300 | 698 |
| 501 | 20240823 | 122700 | 76776594400 | 174600 | 174400 | 174600 | 174400 | 425 |
| 502 | 20240823 | 122600 | 76702450800 | 174400 | 174400 | 174600 | 174400 | 324 |
| 503 | 20240823 | 122500 | 76645915600 | 174300 | 174300 | 174300 | 174200 | 170 |
| 504 | 20240823 | 122400 | 76616296600 | 174300 | 174200 | 174300 | 174100 | 250 |
| 505 | 20240823 | 122300 | 76572747200 | 174200 | 174100 | 174200 | 174100 | 348 |
| 506 | 20240823 | 122200 | 76512153900 | 174100 | 174200 | 174200 | 174100 | 125 |
| 507 | 20240823 | 122100 | 76490382400 | 174200 | 174300 | 174400 | 174100 | 443 |
| 508 | 20240823 | 122000 | 76413213900 | 174200 | 174200 | 174300 | 174200 | 152 |
| 509 | 20240823 | 121900 | 76386730700 | 174300 | 174100 | 174300 | 174100 | 141 |
| 510 | 20240823 | 121800 | 76362173400 | 174200 | 174200 | 174400 | 174100 | 317 |
| 511 | 20240823 | 121700 | 76306967600 | 174200 | 174400 | 174400 | 174200 | 313 |
| 512 | 20240823 | 121600 | 76252415500 | 174300 | 174500 | 174500 | 174300 | 948 |
| 513 | 20240823 | 121500 | 76087024500 | 174500 | 174600 | 174600 | 174500 | 433 |
| 514 | 20240823 | 121400 | 76011426900 | 174700 | 174700 | 174700 | 174600 | 288 |
| 515 | 20240823 | 121300 | 75961141800 | 174600 | 174600 | 174600 | 174500 | 697 |
| 516 | 20240823 | 121200 | 75839459000 | 174600 | 174600 | 174700 | 174600 | 207 |
| 517 | 20240823 | 121100 | 75803316200 | 174600 | 174600 | 174600 | 174500 | 198 |
| 518 | 20240823 | 121000 | 75768749000 | 174500 | 174600 | 174600 | 174500 | 164 |
| 519 | 20240823 | 120900 | 75740129200 | 174600 | 174500 | 174600 | 174500 | 108 |
| 520 | 20240823 | 120800 | 75721275100 | 174500 | 174600 | 174700 | 174500 | 89 |
| 521 | 20240823 | 120700 | 75705736000 | 174600 | 174800 | 174800 | 174600 | 967 |
| 522 | 20240823 | 120600 | 75536831200 | 174700 | 174900 | 174900 | 174700 | 925 |
| 523 | 20240823 | 120500 | 75375139100 | 174900 | 174800 | 174900 | 174800 | 360 |
| 524 | 20240823 | 120400 | 75312185800 | 174900 | 174800 | 174900 | 174800 | 54 |
| 525 | 20240823 | 120300 | 75302744400 | 174900 | 174800 | 174900 | 174800 | 70 |
| 526 | 20240823 | 120200 | 75290505400 | 174800 | 174900 | 174900 | 174800 | 120 |
| 527 | 20240823 | 120100 | 75269521700 | 174900 | 175000 | 175000 | 174900 | 295 |
| 528 | 20240823 | 120000 | 75217921900 | 174900 | 175000 | 175000 | 174900 | 121 |
| 529 | 20240823 | 115900 | 75196758200 | 174900 | 174900 | 175000 | 174900 | 212 |
| 530 | 20240823 | 115800 | 75159678600 | 174900 | 174900 | 175000 | 174900 | 239 |
| 531 | 20240823 | 115700 | 75117871500 | 175000 | 174900 | 175000 | 174900 | 453 |
| 532 | 20240823 | 115600 | 75038601700 | 174900 | 174900 | 175000 | 174800 | 134 |
| 533 | 20240823 | 115500 | 75015167000 | 174900 | 175100 | 175100 | 174900 | 966 |
| 534 | 20240823 | 115400 | 74846122300 | 175100 | 175100 | 175100 | 175000 | 124 |
| 535 | 20240823 | 115300 | 74824411800 | 175000 | 175100 | 175100 | 174900 | 1426 |
| 536 | 20240823 | 115200 | 74574871000 | 175100 | 174900 | 175100 | 174900 | 3127 |
| 537 | 20240823 | 115100 | 74027668800 | 174900 | 174900 | 174900 | 174800 | 204 |
| 538 | 20240823 | 115000 | 73992004800 | 174800 | 174900 | 174900 | 174800 | 82 |
| 539 | 20240823 | 114900 | 73977667700 | 174900 | 175000 | 175000 | 174900 | 443 |
| 540 | 20240823 | 114800 | 73900158200 | 175000 | 174800 | 175000 | 174800 | 793 |
| 541 | 20240823 | 114700 | 73761436400 | 174800 | 174700 | 174800 | 174700 | 617 |
| 542 | 20240823 | 114600 | 73653600300 | 174700 | 174700 | 174800 | 174600 | 290 |
| 543 | 20240823 | 114500 | 73602923900 | 174700 | 174700 | 174700 | 174600 | 159 |
| 544 | 20240823 | 114400 | 73575153700 | 174700 | 174600 | 174800 | 174600 | 453 |
| 545 | 20240823 | 114300 | 73496033200 | 174700 | 174700 | 174800 | 174600 | 81 |
| 546 | 20240823 | 114200 | 73481882700 | 174800 | 174700 | 174800 | 174600 | 209 |
| 547 | 20240823 | 114100 | 73445373100 | 174700 | 174700 | 175000 | 174700 | 2021 |
| 548 | 20240823 | 114000 | 73091864000 | 174700 | 174600 | 174800 | 174600 | 421 |
| 549 | 20240823 | 113900 | 73018314600 | 174600 | 174400 | 174800 | 174400 | 3305 |
| 550 | 20240823 | 113800 | 72441017500 | 174500 | 174300 | 174500 | 174200 | 273 |
| 551 | 20240823 | 113700 | 72393412600 | 174200 | 174100 | 174300 | 174100 | 494 |
| 552 | 20240823 | 113600 | 72307395300 | 174100 | 174000 | 174100 | 173900 | 999 |
| 553 | 20240823 | 113500 | 72133555600 | 174000 | 173900 | 174100 | 173900 | 473 |
| 554 | 20240823 | 113400 | 72051248900 | 173900 | 174000 | 174000 | 173900 | 433 |
| 555 | 20240823 | 113300 | 71975943500 | 174000 | 174000 | 174000 | 173900 | 175 |
| 556 | 20240823 | 113200 | 71945497900 | 174000 | 174100 | 174100 | 173800 | 3473 |
| 557 | 20240823 | 113100 | 71341240900 | 174100 | 174200 | 174200 | 174100 | 414 |
| 558 | 20240823 | 113000 | 71269142200 | 174200 | 174200 | 174300 | 174200 | 322 |
| 559 | 20240823 | 112900 | 71213044800 | 174200 | 174700 | 174700 | 174200 | 1966 |
| 560 | 20240823 | 112800 | 70870050500 | 174700 | 174600 | 174700 | 174500 | 150 |
| 561 | 20240823 | 112700 | 70843857400 | 174600 | 174700 | 174800 | 174600 | 294 |
| 562 | 20240823 | 112600 | 70792514000 | 174600 | 174700 | 174700 | 174600 | 347 |
| 563 | 20240823 | 112500 | 70731908300 | 174700 | 174600 | 174700 | 174500 | 284 |
| 564 | 20240823 | 112400 | 70682312900 | 174600 | 174600 | 174600 | 174500 | 230 |
| 565 | 20240823 | 112300 | 70642160200 | 174600 | 174500 | 174600 | 174500 | 176 |
| 566 | 20240823 | 112200 | 70611445500 | 174600 | 174500 | 174600 | 174400 | 284 |
| 567 | 20240823 | 112100 | 70561893200 | 174500 | 174400 | 174500 | 174400 | 361 |
| 568 | 20240823 | 112000 | 70498925500 | 174500 | 174800 | 174800 | 174400 | 949 |
| 569 | 20240823 | 111900 | 70333244600 | 174800 | 174800 | 174900 | 174700 | 532 |
| 570 | 20240823 | 111800 | 70240245700 | 174800 | 174900 | 174900 | 174800 | 280 |
| 571 | 20240823 | 111700 | 70191282200 | 174800 | 174900 | 174900 | 174800 | 144 |
| 572 | 20240823 | 111600 | 70166100500 | 174800 | 175000 | 175000 | 174800 | 778 |
| 573 | 20240823 | 111500 | 70030055800 | 175000 | 174900 | 175000 | 174900 | 725 |
| 574 | 20240823 | 111400 | 69903201700 | 174900 | 175000 | 175100 | 174900 | 839 |
| 575 | 20240823 | 111300 | 69756350800 | 175000 | 175000 | 175100 | 174900 | 1743 |
| 576 | 20240823 | 111200 | 69451398900 | 175000 | 174600 | 175000 | 174500 | 1171 |
| 577 | 20240823 | 111100 | 69246726600 | 174600 | 174500 | 174600 | 174400 | 213 |
| 578 | 20240823 | 111000 | 69209562200 | 174400 | 174700 | 174800 | 174400 | 4163 |
| 579 | 20240823 | 110900 | 68482229100 | 174700 | 174800 | 174800 | 174600 | 544 |
| 580 | 20240823 | 110800 | 68387191300 | 174800 | 174600 | 174800 | 174600 | 1067 |
| 581 | 20240823 | 110700 | 68200831500 | 174600 | 174600 | 174600 | 174500 | 198 |
| 582 | 20240823 | 110600 | 68166267900 | 174600 | 174600 | 174600 | 174500 | 729 |
| 583 | 20240823 | 110500 | 68038998800 | 174600 | 174500 | 174600 | 174500 | 779 |
| 584 | 20240823 | 110400 | 67903052800 | 174500 | 174400 | 174500 | 174400 | 350 |
| 585 | 20240823 | 110300 | 67841990600 | 174400 | 174300 | 174400 | 174300 | 734 |
| 586 | 20240823 | 110200 | 67713995200 | 174200 | 174300 | 174400 | 174200 | 868 |
| 587 | 20240823 | 110100 | 67562715300 | 174300 | 174200 | 174300 | 174100 | 1313 |
| 588 | 20240823 | 110000 | 67333953700 | 174200 | 173900 | 174200 | 173900 | 749 |
| 589 | 20240823 | 105900 | 67203587900 | 173800 | 174100 | 174200 | 173800 | 1082 |
| 590 | 20240823 | 105800 | 67015400300 | 174100 | 173800 | 174200 | 173800 | 958 |
| 591 | 20240823 | 105700 | 66848716600 | 173800 | 173900 | 174000 | 173700 | 2039 |
| 592 | 20240823 | 105600 | 66494179400 | 174000 | 173900 | 174200 | 173900 | 1259 |
| 593 | 20240823 | 105500 | 66275058000 | 173900 | 173300 | 174000 | 173300 | 4169 |
| 594 | 20240823 | 105400 | 65551082800 | 173400 | 173400 | 173400 | 173300 | 704 |
| 595 | 20240823 | 105300 | 65429017800 | 173400 | 173300 | 173400 | 173300 | 1279 |
| 596 | 20240823 | 105200 | 65207331800 | 173300 | 173200 | 173300 | 173100 | 1015 |
| 597 | 20240823 | 105100 | 65031485200 | 173200 | 173300 | 173300 | 173000 | 1081 |
| 598 | 20240823 | 105000 | 64844316500 | 173200 | 173000 | 173300 | 173000 | 1487 |
| 599 | 20240823 | 104900 | 64586775300 | 173000 | 172900 | 173000 | 172800 | 900 |
| 600 | 20240823 | 104800 | 64431141600 | 172900 | 172700 | 172900 | 172700 | 738 |
| 601 | 20240823 | 104700 | 64303589600 | 172700 | 172700 | 172800 | 172600 | 2506 |
| 602 | 20240823 | 104600 | 63870834500 | 172700 | 173100 | 173200 | 172700 | 6209 |
| 603 | 20240823 | 104500 | 62797222100 | 173100 | 173200 | 173300 | 173100 | 1611 |
| 604 | 20240823 | 104400 | 62518206600 | 173200 | 173100 | 173200 | 173100 | 441 |
| 605 | 20240823 | 104300 | 62441843100 | 173100 | 172900 | 173100 | 172800 | 2026 |
| 606 | 20240823 | 104200 | 62091410100 | 172900 | 172800 | 173000 | 172800 | 1678 |
| 607 | 20240823 | 104100 | 61801381900 | 172900 | 172900 | 172900 | 172700 | 2421 |
| 608 | 20240823 | 104000 | 61383172800 | 172700 | 173200 | 173200 | 172700 | 13386 |
| 609 | 20240823 | 103900 | 59067901900 | 173200 | 173200 | 173300 | 173100 | 871 |
| 610 | 20240823 | 103800 | 58917065800 | 173200 | 173200 | 173400 | 173200 | 2183 |
| 611 | 20240823 | 103700 | 58538909200 | 173300 | 173200 | 173300 | 173100 | 903 |
| 612 | 20240823 | 103600 | 58382512400 | 173200 | 173600 | 173600 | 173100 | 3333 |
| 613 | 20240823 | 103500 | 57805013200 | 173600 | 173300 | 173600 | 173200 | 547 |
| 614 | 20240823 | 103400 | 57710158000 | 173300 | 173200 | 173300 | 173100 | 1995 |
| 615 | 20240823 | 103300 | 57364726100 | 173200 | 173300 | 173300 | 173100 | 3936 |
| 616 | 20240823 | 103200 | 56683038400 | 173300 | 173400 | 173400 | 173200 | 1818 |
| 617 | 20240823 | 103100 | 56367982700 | 173400 | 173400 | 173500 | 173200 | 3855 |
| 618 | 20240823 | 103000 | 55699725500 | 173500 | 173500 | 173500 | 173400 | 1650 |
| 619 | 20240823 | 102900 | 55413551100 | 173500 | 173800 | 173800 | 173400 | 8487 |
| 620 | 20240823 | 102800 | 53940536500 | 173800 | 174000 | 174000 | 173800 | 2667 |
| 621 | 20240823 | 102700 | 53476829100 | 174000 | 174000 | 174100 | 174000 | 776 |
| 622 | 20240823 | 102600 | 53341769400 | 174000 | 174000 | 174100 | 173900 | 879 |
| 623 | 20240823 | 102500 | 53188842600 | 173900 | 174000 | 174000 | 173900 | 851 |
| 624 | 20240823 | 102400 | 53040842500 | 174000 | 174100 | 174200 | 173900 | 746 |
| 625 | 20240823 | 102300 | 52911033900 | 174100 | 174000 | 174200 | 173800 | 480 |
| 626 | 20240823 | 102200 | 52827538300 | 173900 | 173800 | 174000 | 173700 | 2023 |
| 627 | 20240823 | 102100 | 52475967000 | 173700 | 174200 | 174200 | 173600 | 19317 |
| 628 | 20240823 | 102000 | 49115936200 | 174200 | 174400 | 174400 | 174100 | 2636 |
| 629 | 20240823 | 101900 | 48656757300 | 174300 | 174200 | 174400 | 174100 | 1053 |
| 630 | 20240823 | 101800 | 48473314500 | 174200 | 174600 | 174600 | 174100 | 13327 |
| 631 | 20240823 | 101700 | 46149351700 | 174600 | 174700 | 174700 | 174500 | 3447 |
| 632 | 20240823 | 101600 | 45547487000 | 174700 | 174800 | 174800 | 174600 | 819 |
| 633 | 20240823 | 101500 | 45404433300 | 174800 | 174700 | 174900 | 174600 | 1472 |
| 634 | 20240823 | 101400 | 45147230600 | 174600 | 174600 | 174800 | 174600 | 924 |
| 635 | 20240823 | 101300 | 44985824700 | 174700 | 174700 | 174700 | 174600 | 498 |
| 636 | 20240823 | 101200 | 44898854900 | 174600 | 174900 | 174900 | 174600 | 3172 |
| 637 | 20240823 | 101100 | 44344654900 | 174900 | 174800 | 175000 | 174800 | 801 |
| 638 | 20240823 | 101000 | 44204561500 | 174800 | 174900 | 175000 | 174800 | 600 |
| 639 | 20240823 | 100900 | 44099635800 | 174900 | 174900 | 175000 | 174700 | 1172 |
| 640 | 20240823 | 100800 | 43894731600 | 174900 | 175000 | 175100 | 174700 | 1927 |
| 641 | 20240823 | 100700 | 43557744600 | 175000 | 175000 | 175000 | 174900 | 935 |
| 642 | 20240823 | 100600 | 43394127700 | 175000 | 175000 | 175000 | 174800 | 614 |
| 643 | 20240823 | 100500 | 43286737200 | 174900 | 175000 | 175000 | 174900 | 587 |
| 644 | 20240823 | 100400 | 43184059900 | 175000 | 175200 | 175300 | 175000 | 1701 |
| 645 | 20240823 | 100300 | 42886277900 | 175200 | 175300 | 175300 | 175100 | 1062 |
| 646 | 20240823 | 100200 | 42700239500 | 175200 | 175500 | 175500 | 175200 | 1035 |
| 647 | 20240823 | 100100 | 42518857200 | 175500 | 175100 | 175500 | 175100 | 825 |
| 648 | 20240823 | 100000 | 42374269200 | 175100 | 175000 | 175100 | 174900 | 1369 |
| 649 | 20240823 | 095900 | 42134738500 | 174900 | 174800 | 175000 | 174700 | 1084 |
| 650 | 20240823 | 095800 | 41945202400 | 174800 | 175500 | 175500 | 174700 | 4659 |
| 651 | 20240823 | 095700 | 41129648800 | 175400 | 175300 | 175500 | 175300 | 938 |
| 652 | 20240823 | 095600 | 40965134800 | 175300 | 175500 | 175700 | 175300 | 2093 |
| 653 | 20240823 | 095500 | 40597863000 | 175500 | 175100 | 175500 | 174900 | 3018 |
| 654 | 20240823 | 095400 | 40069096000 | 175000 | 174900 | 175100 | 174800 | 2681 |
| 655 | 20240823 | 095300 | 39599994000 | 174900 | 174900 | 175000 | 174800 | 1267 |
| 656 | 20240823 | 095200 | 39378448400 | 175000 | 174900 | 175200 | 174800 | 972 |
| 657 | 20240823 | 095100 | 39208392900 | 174800 | 174900 | 175200 | 174800 | 2050 |
| 658 | 20240823 | 095000 | 38849643800 | 174900 | 174500 | 174900 | 174400 | 2509 |
| 659 | 20240823 | 094900 | 38411709200 | 174400 | 174500 | 174500 | 174400 | 2127 |
| 660 | 20240823 | 094800 | 38040692700 | 174500 | 174800 | 174900 | 174400 | 8861 |
| 661 | 20240823 | 094700 | 36494115800 | 174800 | 174700 | 174900 | 174600 | 712 |
| 662 | 20240823 | 094600 | 36369673600 | 174700 | 175000 | 175100 | 174600 | 3694 |
| 663 | 20240823 | 094500 | 35723928100 | 174900 | 174600 | 175100 | 174500 | 2180 |
| 664 | 20240823 | 094400 | 35342709200 | 174700 | 174900 | 174900 | 174500 | 7245 |
| 665 | 20240823 | 094300 | 34077442800 | 174800 | 175000 | 175100 | 174700 | 3470 |
| 666 | 20240823 | 094200 | 33470701800 | 175200 | 174700 | 175200 | 174700 | 2106 |
| 667 | 20240823 | 094100 | 33102249100 | 174600 | 175000 | 175000 | 174500 | 5388 |
| 668 | 20240823 | 094000 | 32161102200 | 175000 | 175500 | 175600 | 174900 | 13200 |
| 669 | 20240823 | 093900 | 29849720400 | 175500 | 175600 | 175600 | 175200 | 2919 |
| 670 | 20240823 | 093800 | 29337887800 | 175600 | 175300 | 175700 | 175200 | 4380 |
| 671 | 20240823 | 093700 | 28569574900 | 175300 | 175600 | 175700 | 175200 | 8783 |
| 672 | 20240823 | 093600 | 27028584700 | 175600 | 175800 | 175900 | 175500 | 7849 |
| 673 | 20240823 | 093500 | 25649773800 | 175800 | 175900 | 176000 | 175700 | 4991 |
| 674 | 20240823 | 093400 | 24772295500 | 176000 | 176200 | 176200 | 175900 | 6116 |
| 675 | 20240823 | 093300 | 23695880700 | 176200 | 176500 | 176600 | 176100 | 4319 |
| 676 | 20240823 | 093200 | 22934360600 | 176500 | 176400 | 176600 | 176400 | 780 |
| 677 | 20240823 | 093100 | 22796699300 | 176400 | 176500 | 176600 | 176400 | 847 |
| 678 | 20240823 | 093000 | 22647230100 | 176500 | 176900 | 176900 | 176400 | 769 |
| 679 | 20240823 | 092900 | 22511442000 | 176900 | 176600 | 176900 | 176500 | 1589 |
| 680 | 20240823 | 092800 | 22230835800 | 176500 | 177200 | 177200 | 176500 | 4304 |
| 681 | 20240823 | 092700 | 21469787600 | 177100 | 177100 | 177200 | 177000 | 962 |
| 682 | 20240823 | 092600 | 21299405600 | 177100 | 177000 | 177100 | 176900 | 1956 |
| 683 | 20240823 | 092500 | 20953160000 | 177000 | 176700 | 177000 | 176700 | 1513 |
| 684 | 20240823 | 092400 | 20685525700 | 176700 | 176900 | 176900 | 176500 | 2196 |
| 685 | 20240823 | 092300 | 20297448800 | 176900 | 176600 | 176900 | 176500 | 975 |
| 686 | 20240823 | 092200 | 20125194300 | 176500 | 176300 | 176600 | 176300 | 1188 |
| 687 | 20240823 | 092100 | 19915606900 | 176300 | 176000 | 176400 | 175900 | 1350 |
| 688 | 20240823 | 092000 | 19677862700 | 176000 | 176400 | 176400 | 175900 | 8650 |
| 689 | 20240823 | 091900 | 18154633700 | 176400 | 176500 | 176800 | 176300 | 2757 |
| 690 | 20240823 | 091800 | 17668156200 | 176500 | 176800 | 176900 | 176200 | 4721 |
| 691 | 20240823 | 091700 | 16834926000 | 176800 | 177400 | 177400 | 176700 | 4800 |
| 692 | 20240823 | 091600 | 15985365200 | 177400 | 178700 | 178700 | 177100 | 8533 |
| 693 | 20240823 | 091500 | 14467305300 | 178700 | 178500 | 178700 | 178500 | 2647 |
| 694 | 20240823 | 091400 | 13994585100 | 178500 | 178100 | 178500 | 178000 | 5276 |
| 695 | 20240823 | 091300 | 13054334100 | 178100 | 177700 | 178100 | 177700 | 2839 |
| 696 | 20240823 | 091200 | 12549206300 | 177700 | 177300 | 177800 | 177200 | 1613 |
| 697 | 20240823 | 091100 | 12263000700 | 177300 | 177700 | 177800 | 177200 | 3580 |
| 698 | 20240823 | 091000 | 11627315600 | 177700 | 177800 | 178000 | 177400 | 2097 |
| 699 | 20240823 | 090900 | 11254886800 | 177700 | 177800 | 178000 | 177400 | 3226 |
| 700 | 20240823 | 090800 | 10681388400 | 177800 | 177100 | 177800 | 177000 | 797 |
| 701 | 20240823 | 090700 | 10539886500 | 177100 | 177400 | 177800 | 176700 | 2989 |
| 702 | 20240823 | 090600 | 10010081000 | 177300 | 176600 | 177300 | 176500 | 2970 |
| 703 | 20240823 | 090500 | 9484744800 | 176500 | 176100 | 176900 | 176100 | 4915 |
| 704 | 20240823 | 090400 | 8617618700 | 176100 | 176400 | 176500 | 175600 | 10670 |
| 705 | 20240823 | 090300 | 6739913900 | 176400 | 176600 | 176900 | 176200 | 6609 |
| 706 | 20240823 | 090200 | 5573613400 | 176600 | 178600 | 178900 | 176600 | 8386 |
| 707 | 20240823 | 090100 | 4085464700 | 178600 | 178500 | 178700 | 177200 | 8268 |
| 708 | 20240823 | 090000 | 2613385900 | 178500 | 178000 | 178500 | 177100 | 14606 |