31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 183200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 9767 |
| 3 | 20240823 | 183100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20240823 | 183000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20240823 | 182900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20240823 | 182800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20240823 | 182700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20240823 | 182600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20240823 | 182500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20240823 | 182400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20240823 | 182300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20240823 | 182200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20240823 | 182100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20240823 | 182000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20240823 | 181900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20240823 | 181800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20240823 | 181700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20240823 | 181600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20240823 | 181500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20240823 | 181400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20240823 | 181300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20240823 | 181200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20240823 | 181100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20240823 | 181000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20240823 | 180900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20240823 | 180800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20240823 | 180700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20240823 | 180600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20240823 | 180500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20240823 | 180400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20240823 | 180300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20240823 | 180200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 9767 |
| 33 | 20240823 | 180100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20240823 | 180000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20240823 | 175900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20240823 | 175800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20240823 | 175700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20240823 | 175600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20240823 | 175500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20240823 | 175400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20240823 | 175300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20240823 | 175200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20240823 | 175100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20240823 | 175000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20240823 | 174900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20240823 | 174800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20240823 | 174700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20240823 | 174600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20240823 | 174500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20240823 | 174400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20240823 | 174300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20240823 | 174200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20240823 | 174100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20240823 | 174000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20240823 | 173900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20240823 | 173800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20240823 | 173700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20240823 | 173600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20240823 | 173500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20240823 | 173400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20240823 | 173300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20240823 | 173200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 9767 |
| 63 | 20240823 | 173100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20240823 | 173000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20240823 | 172900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20240823 | 172800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20240823 | 172700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20240823 | 172600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20240823 | 172500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20240823 | 172400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20240823 | 172300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20240823 | 172200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20240823 | 172100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20240823 | 172000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20240823 | 171900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20240823 | 171800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20240823 | 171700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20240823 | 171600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20240823 | 171500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20240823 | 171400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20240823 | 171300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20240823 | 171200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20240823 | 171100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20240823 | 171000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20240823 | 170900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20240823 | 170800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20240823 | 170700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20240823 | 170600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20240823 | 170500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20240823 | 170400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20240823 | 170300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20240823 | 170200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 9767 |
| 93 | 20240823 | 170100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20240823 | 170000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20240823 | 165900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20240823 | 165800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20240823 | 165700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20240823 | 165600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20240823 | 165500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20240823 | 165400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20240823 | 165300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20240823 | 165200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20240823 | 165100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20240823 | 165000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20240823 | 164900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20240823 | 164800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20240823 | 164700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20240823 | 164600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20240823 | 164500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20240823 | 164400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20240823 | 164300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20240823 | 164200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20240823 | 164100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20240823 | 164000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20240823 | 163900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20240823 | 163800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20240823 | 163700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20240823 | 163600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20240823 | 163500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20240823 | 163400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20240823 | 163300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20240823 | 163200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 9767 |
| 123 | 20240823 | 163100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20240823 | 163000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20240823 | 162900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20240823 | 162800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20240823 | 162700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20240823 | 162600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20240823 | 162500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20240823 | 162400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20240823 | 162300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20240823 | 162200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20240823 | 162100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20240823 | 162000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20240823 | 161900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20240823 | 161800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20240823 | 161700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20240823 | 161600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20240823 | 161500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20240823 | 161400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20240823 | 161300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20240823 | 161200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20240823 | 161100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20240823 | 161000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20240823 | 160900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20240823 | 160800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20240823 | 160700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20240823 | 160600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20240823 | 160500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20240823 | 160400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20240823 | 160300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20240823 | 160200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 9767 |
| 153 | 20240823 | 160100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20240823 | 160000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20240823 | 155900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20240823 | 155800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20240823 | 155700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20240823 | 155600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20240823 | 155500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20240823 | 155400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20240823 | 155300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20240823 | 155200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20240823 | 155100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20240823 | 155000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20240823 | 154900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20240823 | 154800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20240823 | 154700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20240823 | 154600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20240823 | 154500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20240823 | 154400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20240823 | 154300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20240823 | 154200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20240823 | 154100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20240823 | 154000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20240823 | 153900 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20240823 | 153800 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20240823 | 153700 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20240823 | 153600 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20240823 | 153500 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20240823 | 153400 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20240823 | 153300 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20240823 | 153200 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 9767 |
| 183 | 20240823 | 153100 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20240823 | 153000 | 13568234550 | 32150 | 32150 | 32150 | 32150 | 9767 |
| 185 | 20240823 | 152900 | 13254225500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20240823 | 152800 | 13254225500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20240823 | 152700 | 13254225500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20240823 | 152600 | 13254225500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20240823 | 152500 | 13254225500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20240823 | 152400 | 13254225500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20240823 | 152300 | 13254225500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20240823 | 152200 | 13254225500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20240823 | 152100 | 13254225500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20240823 | 152000 | 13254225500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20240823 | 151900 | 13254225500 | 32200 | 32200 | 32200 | 32150 | 1847 |
| 196 | 20240823 | 151800 | 13194815050 | 32150 | 32200 | 32200 | 32150 | 865 |
| 197 | 20240823 | 151700 | 13166972450 | 32200 | 32200 | 32200 | 32200 | 352 |
| 198 | 20240823 | 151600 | 13155638050 | 32200 | 32200 | 32200 | 32150 | 235 |
| 199 | 20240823 | 151500 | 13148074150 | 32200 | 32150 | 32200 | 32150 | 599 |
| 200 | 20240823 | 151400 | 13128791450 | 32200 | 32200 | 32200 | 32150 | 609 |
| 201 | 20240823 | 151300 | 13109187150 | 32200 | 32200 | 32200 | 32150 | 1001 |
| 202 | 20240823 | 151200 | 13076965550 | 32150 | 32200 | 32200 | 32150 | 250 |
| 203 | 20240823 | 151100 | 13068919750 | 32150 | 32200 | 32200 | 32150 | 598 |
| 204 | 20240823 | 151000 | 13049680600 | 32200 | 32250 | 32250 | 32100 | 3336 |
| 205 | 20240823 | 150900 | 12942384950 | 32250 | 32200 | 32250 | 32200 | 703 |
| 206 | 20240823 | 150800 | 12919718050 | 32250 | 32250 | 32250 | 32200 | 899 |
| 207 | 20240823 | 150700 | 12890735650 | 32250 | 32250 | 32250 | 32200 | 243 |
| 208 | 20240823 | 150600 | 12882899100 | 32250 | 32250 | 32300 | 32200 | 1193 |
| 209 | 20240823 | 150500 | 12844419900 | 32250 | 32250 | 32300 | 32200 | 837 |
| 210 | 20240823 | 150400 | 12817427150 | 32250 | 32250 | 32300 | 32200 | 891 |
| 211 | 20240823 | 150300 | 12788694250 | 32250 | 32200 | 32300 | 32200 | 1132 |
| 212 | 20240823 | 150200 | 12752212900 | 32250 | 32250 | 32250 | 32200 | 931 |
| 213 | 20240823 | 150100 | 12722188800 | 32300 | 32250 | 32300 | 32250 | 1223 |
| 214 | 20240823 | 150000 | 12682734800 | 32250 | 32250 | 32250 | 32200 | 1698 |
| 215 | 20240823 | 145900 | 12627980200 | 32250 | 32250 | 32250 | 32200 | 1124 |
| 216 | 20240823 | 145800 | 12591734200 | 32250 | 32250 | 32250 | 32200 | 1516 |
| 217 | 20240823 | 145700 | 12542852550 | 32250 | 32200 | 32250 | 32200 | 781 |
| 218 | 20240823 | 145600 | 12517681250 | 32250 | 32250 | 32250 | 32200 | 1137 |
| 219 | 20240823 | 145500 | 12481024100 | 32250 | 32200 | 32250 | 32200 | 935 |
| 220 | 20240823 | 145400 | 12450884300 | 32250 | 32250 | 32250 | 32200 | 565 |
| 221 | 20240823 | 145300 | 12432672350 | 32250 | 32250 | 32250 | 32200 | 885 |
| 222 | 20240823 | 145200 | 12404136650 | 32250 | 32250 | 32300 | 32200 | 979 |
| 223 | 20240823 | 145100 | 12372563600 | 32250 | 32250 | 32250 | 32250 | 840 |
| 224 | 20240823 | 145000 | 12345473600 | 32250 | 32250 | 32250 | 32200 | 1339 |
| 225 | 20240823 | 144900 | 12302299350 | 32250 | 32250 | 32250 | 32250 | 559 |
| 226 | 20240823 | 144800 | 12284271600 | 32250 | 32250 | 32250 | 32200 | 603 |
| 227 | 20240823 | 144700 | 12264826500 | 32250 | 32250 | 32250 | 32200 | 799 |
| 228 | 20240823 | 144600 | 12239061000 | 32250 | 32250 | 32250 | 32200 | 677 |
| 229 | 20240823 | 144500 | 12217227950 | 32250 | 32250 | 32250 | 32200 | 680 |
| 230 | 20240823 | 144400 | 12195311050 | 32250 | 32300 | 32300 | 32200 | 1187 |
| 231 | 20240823 | 144300 | 12157029150 | 32250 | 32300 | 32300 | 32250 | 1316 |
| 232 | 20240823 | 144200 | 12114552200 | 32300 | 32300 | 32300 | 32250 | 946 |
| 233 | 20240823 | 144100 | 12084002500 | 32300 | 32350 | 32350 | 32250 | 717 |
| 234 | 20240823 | 144000 | 12060849450 | 32300 | 32300 | 32350 | 32300 | 1148 |
| 235 | 20240823 | 143900 | 12023768850 | 32300 | 32300 | 32300 | 32250 | 426 |
| 236 | 20240823 | 143800 | 12010009600 | 32250 | 32300 | 32350 | 32250 | 1439 |
| 237 | 20240823 | 143700 | 11963530750 | 32300 | 32300 | 32300 | 32250 | 1452 |
| 238 | 20240823 | 143600 | 11916631200 | 32300 | 32300 | 32300 | 32250 | 497 |
| 239 | 20240823 | 143500 | 11900583750 | 32300 | 32250 | 32300 | 32250 | 991 |
| 240 | 20240823 | 143400 | 11868584000 | 32300 | 32300 | 32300 | 32250 | 1058 |
| 241 | 20240823 | 143300 | 11834425400 | 32300 | 32300 | 32300 | 32300 | 676 |
| 242 | 20240823 | 143200 | 11812590600 | 32300 | 32300 | 32300 | 32250 | 1296 |
| 243 | 20240823 | 143100 | 11770746450 | 32300 | 32300 | 32300 | 32250 | 1164 |
| 244 | 20240823 | 143000 | 11733156700 | 32300 | 32300 | 32300 | 32250 | 1142 |
| 245 | 20240823 | 142900 | 11696275850 | 32250 | 32300 | 32300 | 32250 | 1021 |
| 246 | 20240823 | 142800 | 11663321250 | 32300 | 32250 | 32300 | 32250 | 828 |
| 247 | 20240823 | 142700 | 11636589300 | 32300 | 32300 | 32300 | 32250 | 682 |
| 248 | 20240823 | 142600 | 11614570650 | 32300 | 32200 | 32300 | 32200 | 503 |
| 249 | 20240823 | 142500 | 11598343900 | 32200 | 32300 | 32300 | 32200 | 1066 |
| 250 | 20240823 | 142400 | 11563964300 | 32300 | 32200 | 32300 | 32200 | 502 |
| 251 | 20240823 | 142300 | 11547768050 | 32250 | 32300 | 32300 | 32250 | 800 |
| 252 | 20240823 | 142200 | 11521939050 | 32300 | 32300 | 32300 | 32250 | 788 |
| 253 | 20240823 | 142100 | 11496498900 | 32300 | 32300 | 32300 | 32200 | 495 |
| 254 | 20240823 | 142000 | 11480522800 | 32250 | 32300 | 32300 | 32250 | 3567 |
| 255 | 20240823 | 141900 | 11365442850 | 32300 | 32300 | 32300 | 32300 | 796 |
| 256 | 20240823 | 141800 | 11339732050 | 32300 | 32300 | 32300 | 32250 | 741 |
| 257 | 20240823 | 141700 | 11315810400 | 32300 | 32250 | 32300 | 32250 | 932 |
| 258 | 20240823 | 141600 | 11285718300 | 32300 | 32300 | 32300 | 32250 | 764 |
| 259 | 20240823 | 141500 | 11261047400 | 32300 | 32300 | 32300 | 32250 | 801 |
| 260 | 20240823 | 141400 | 11235185300 | 32300 | 32250 | 32300 | 32250 | 1786 |
| 261 | 20240823 | 141300 | 11177546400 | 32300 | 32300 | 32300 | 32250 | 625 |
| 262 | 20240823 | 141200 | 11157363400 | 32300 | 32300 | 32300 | 32250 | 733 |
| 263 | 20240823 | 141100 | 11133698400 | 32300 | 32300 | 32300 | 32200 | 850 |
| 264 | 20240823 | 141000 | 11106250450 | 32300 | 32250 | 32300 | 32250 | 1638 |
| 265 | 20240823 | 140900 | 11053403550 | 32250 | 32250 | 32250 | 32200 | 600 |
| 266 | 20240823 | 140800 | 11034061650 | 32250 | 32250 | 32250 | 32150 | 525 |
| 267 | 20240823 | 140700 | 11017152400 | 32250 | 32250 | 32250 | 32150 | 1303 |
| 268 | 20240823 | 140600 | 10975179250 | 32200 | 32200 | 32250 | 32150 | 615 |
| 269 | 20240823 | 140500 | 10955361550 | 32200 | 32250 | 32250 | 32200 | 635 |
| 270 | 20240823 | 140400 | 10934886400 | 32250 | 32150 | 32250 | 32150 | 1829 |
| 271 | 20240823 | 140300 | 10875974700 | 32200 | 32200 | 32250 | 32150 | 569 |
| 272 | 20240823 | 140200 | 10857651300 | 32250 | 32250 | 32250 | 32200 | 1334 |
| 273 | 20240823 | 140100 | 10814633300 | 32250 | 32250 | 32250 | 32200 | 925 |
| 274 | 20240823 | 140000 | 10784805550 | 32250 | 32200 | 32250 | 32200 | 1075 |
| 275 | 20240823 | 135900 | 10750165250 | 32250 | 32200 | 32300 | 32200 | 970 |
| 276 | 20240823 | 135800 | 10718890050 | 32250 | 32250 | 32250 | 32200 | 833 |
| 277 | 20240823 | 135700 | 10692027750 | 32250 | 32250 | 32250 | 32200 | 717 |
| 278 | 20240823 | 135600 | 10668917450 | 32250 | 32250 | 32250 | 32200 | 944 |
| 279 | 20240823 | 135500 | 10638475100 | 32250 | 32250 | 32250 | 32200 | 1134 |
| 280 | 20240823 | 135400 | 10601939500 | 32200 | 32250 | 32250 | 32200 | 552 |
| 281 | 20240823 | 135300 | 10584141200 | 32250 | 32200 | 32250 | 32200 | 1098 |
| 282 | 20240823 | 135200 | 10548758200 | 32250 | 32300 | 32300 | 32200 | 818 |
| 283 | 20240823 | 135100 | 10522378100 | 32300 | 32250 | 32300 | 32200 | 1388 |
| 284 | 20240823 | 135000 | 10477620250 | 32200 | 32250 | 32250 | 32200 | 555 |
| 285 | 20240823 | 134900 | 10459726450 | 32250 | 32250 | 32250 | 32200 | 591 |
| 286 | 20240823 | 134800 | 10440670400 | 32250 | 32250 | 32250 | 32200 | 643 |
| 287 | 20240823 | 134700 | 10419937000 | 32200 | 32250 | 32250 | 32200 | 526 |
| 288 | 20240823 | 134600 | 10402977650 | 32250 | 32200 | 32250 | 32200 | 610 |
| 289 | 20240823 | 134500 | 10383306150 | 32250 | 32250 | 32250 | 32200 | 551 |
| 290 | 20240823 | 134400 | 10365540400 | 32250 | 32250 | 32250 | 32200 | 636 |
| 291 | 20240823 | 134300 | 10345035150 | 32250 | 32250 | 32250 | 32200 | 743 |
| 292 | 20240823 | 134200 | 10321080550 | 32250 | 32250 | 32250 | 32200 | 422 |
| 293 | 20240823 | 134100 | 10307471500 | 32250 | 32250 | 32250 | 32200 | 579 |
| 294 | 20240823 | 134000 | 10288799800 | 32200 | 32200 | 32250 | 32150 | 424 |
| 295 | 20240823 | 133900 | 10275135850 | 32200 | 32150 | 32250 | 32150 | 746 |
| 296 | 20240823 | 133800 | 10251112900 | 32200 | 32250 | 32250 | 32150 | 1395 |
| 297 | 20240823 | 133700 | 10206198750 | 32250 | 32250 | 32250 | 32200 | 586 |
| 298 | 20240823 | 133600 | 10187305700 | 32200 | 32250 | 32250 | 32200 | 1014 |
| 299 | 20240823 | 133500 | 10154616100 | 32250 | 32250 | 32300 | 32200 | 1439 |
| 300 | 20240823 | 133400 | 10108208100 | 32250 | 32250 | 32300 | 32200 | 742 |
| 301 | 20240823 | 133300 | 10084276550 | 32250 | 32250 | 32250 | 32200 | 751 |
| 302 | 20240823 | 133200 | 10060059050 | 32250 | 32250 | 32250 | 32150 | 1467 |
| 303 | 20240823 | 133100 | 10012819400 | 32250 | 32300 | 32300 | 32200 | 1580 |
| 304 | 20240823 | 133000 | 9961865500 | 32300 | 32300 | 32300 | 32250 | 908 |
| 305 | 20240823 | 132900 | 9932538600 | 32300 | 32300 | 32300 | 32250 | 1068 |
| 306 | 20240823 | 132800 | 9898057800 | 32300 | 32300 | 32300 | 32250 | 961 |
| 307 | 20240823 | 132700 | 9867019650 | 32300 | 32300 | 32300 | 32250 | 1733 |
| 308 | 20240823 | 132600 | 9811074600 | 32300 | 32300 | 32300 | 32250 | 1158 |
| 309 | 20240823 | 132500 | 9773674800 | 32300 | 32250 | 32300 | 32200 | 1845 |
| 310 | 20240823 | 132400 | 9714125400 | 32250 | 32300 | 32300 | 32250 | 1454 |
| 311 | 20240823 | 132300 | 9667207850 | 32300 | 32300 | 32300 | 32200 | 2717 |
| 312 | 20240823 | 132200 | 9579539000 | 32250 | 32300 | 32300 | 32250 | 1643 |
| 313 | 20240823 | 132100 | 9526495250 | 32300 | 32300 | 32300 | 32200 | 1292 |
| 314 | 20240823 | 132000 | 9484775800 | 32300 | 32300 | 32300 | 32250 | 1490 |
| 315 | 20240823 | 131900 | 9436670750 | 32300 | 32300 | 32300 | 32250 | 2640 |
| 316 | 20240823 | 131800 | 9351453750 | 32300 | 32300 | 32300 | 32250 | 1577 |
| 317 | 20240823 | 131700 | 9300518150 | 32300 | 32350 | 32350 | 32250 | 1871 |
| 318 | 20240823 | 131600 | 9240064150 | 32300 | 32350 | 32350 | 32300 | 2932 |
| 319 | 20240823 | 131500 | 9145285100 | 32300 | 32300 | 32350 | 32300 | 1980 |
| 320 | 20240823 | 131400 | 9081251450 | 32300 | 32350 | 32350 | 32300 | 2081 |
| 321 | 20240823 | 131300 | 9013944900 | 32300 | 32250 | 32350 | 32200 | 10307 |
| 322 | 20240823 | 131200 | 8681395650 | 32250 | 32250 | 32250 | 32200 | 1818 |
| 323 | 20240823 | 131100 | 8622772400 | 32250 | 32200 | 32250 | 32200 | 1488 |
| 324 | 20240823 | 131000 | 8574788450 | 32250 | 32200 | 32250 | 32150 | 3243 |
| 325 | 20240823 | 130900 | 8470305950 | 32200 | 32200 | 32200 | 32150 | 1783 |
| 326 | 20240823 | 130800 | 8412902600 | 32200 | 32200 | 32200 | 32150 | 2681 |
| 327 | 20240823 | 130700 | 8326577950 | 32200 | 32200 | 32200 | 32150 | 1503 |
| 328 | 20240823 | 130600 | 8278236800 | 32200 | 32150 | 32200 | 32100 | 2614 |
| 329 | 20240823 | 130500 | 8194193900 | 32150 | 32150 | 32150 | 32100 | 937 |
| 330 | 20240823 | 130400 | 8164070250 | 32150 | 32150 | 32150 | 32050 | 975 |
| 331 | 20240823 | 130300 | 8132725100 | 32150 | 32100 | 32150 | 32050 | 8218 |
| 332 | 20240823 | 130200 | 7868930750 | 32100 | 32100 | 32100 | 32050 | 883 |
| 333 | 20240823 | 130100 | 7840587650 | 32100 | 32050 | 32100 | 32000 | 7692 |
| 334 | 20240823 | 130000 | 7594035150 | 31950 | 32050 | 32050 | 31950 | 771 |
| 335 | 20240823 | 125900 | 7569340150 | 32000 | 32000 | 32050 | 31950 | 1358 |
| 336 | 20240823 | 125800 | 7525880300 | 32000 | 32000 | 32050 | 32000 | 711 |
| 337 | 20240823 | 125700 | 7503105150 | 32000 | 32000 | 32050 | 31950 | 1029 |
| 338 | 20240823 | 125600 | 7470160950 | 32000 | 31950 | 32000 | 31950 | 660 |
| 339 | 20240823 | 125500 | 7449056900 | 31950 | 31950 | 32000 | 31900 | 881 |
| 340 | 20240823 | 125400 | 7420909800 | 31950 | 32050 | 32050 | 31950 | 3943 |
| 341 | 20240823 | 125300 | 7294762650 | 32050 | 32050 | 32050 | 32000 | 229 |
| 342 | 20240823 | 125200 | 7287427400 | 32000 | 32050 | 32050 | 32000 | 774 |
| 343 | 20240823 | 125100 | 7262634800 | 32050 | 32050 | 32050 | 32000 | 382 |
| 344 | 20240823 | 125000 | 7250393700 | 32000 | 32000 | 32050 | 32000 | 764 |
| 345 | 20240823 | 124900 | 7225931850 | 32000 | 32000 | 32050 | 32000 | 514 |
| 346 | 20240823 | 124800 | 7209462300 | 32000 | 32050 | 32050 | 32000 | 921 |
| 347 | 20240823 | 124700 | 7179951350 | 32000 | 32050 | 32050 | 32000 | 749 |
| 348 | 20240823 | 124600 | 7155958600 | 32050 | 31950 | 32050 | 31950 | 3132 |
| 349 | 20240823 | 124500 | 7055736500 | 31950 | 32000 | 32000 | 31950 | 216 |
| 350 | 20240823 | 124400 | 7048825000 | 32000 | 31950 | 32000 | 31950 | 1988 |
| 351 | 20240823 | 124300 | 6985290150 | 31950 | 31950 | 32000 | 31950 | 326 |
| 352 | 20240823 | 124200 | 6974861850 | 32000 | 32000 | 32000 | 31950 | 3154 |
| 353 | 20240823 | 124100 | 6873935100 | 31950 | 32000 | 32000 | 31950 | 348 |
| 354 | 20240823 | 124000 | 6862803050 | 32000 | 32000 | 32000 | 31950 | 378 |
| 355 | 20240823 | 123900 | 6850709000 | 32000 | 31900 | 32000 | 31900 | 1490 |
| 356 | 20240823 | 123800 | 6803087250 | 31900 | 31950 | 31950 | 31900 | 428 |
| 357 | 20240823 | 123700 | 6789415750 | 31900 | 31900 | 31950 | 31900 | 399 |
| 358 | 20240823 | 123600 | 6776675850 | 31950 | 31950 | 31950 | 31900 | 237 |
| 359 | 20240823 | 123500 | 6769105200 | 31950 | 31950 | 31950 | 31900 | 542 |
| 360 | 20240823 | 123400 | 6751790850 | 31900 | 31950 | 31950 | 31900 | 361 |
| 361 | 20240823 | 123300 | 6740261700 | 31950 | 31950 | 31950 | 31900 | 283 |
| 362 | 20240823 | 123200 | 6731225750 | 31950 | 31950 | 31950 | 31900 | 595 |
| 363 | 20240823 | 123100 | 6712220050 | 31950 | 31950 | 31950 | 31900 | 282 |
| 364 | 20240823 | 123000 | 6703210700 | 31950 | 31950 | 31950 | 31900 | 185 |
| 365 | 20240823 | 122900 | 6697300300 | 31900 | 31950 | 31950 | 31900 | 289 |
| 366 | 20240823 | 122800 | 6688071050 | 31950 | 31950 | 31950 | 31900 | 188 |
| 367 | 20240823 | 122700 | 6682064700 | 31950 | 31950 | 31950 | 31900 | 446 |
| 368 | 20240823 | 122600 | 6667820450 | 31950 | 31950 | 31950 | 31900 | 559 |
| 369 | 20240823 | 122500 | 6649966600 | 31950 | 31950 | 31950 | 31900 | 753 |
| 370 | 20240823 | 122400 | 6625908450 | 31900 | 31950 | 31950 | 31900 | 354 |
| 371 | 20240823 | 122300 | 6614601100 | 31900 | 31950 | 31950 | 31900 | 385 |
| 372 | 20240823 | 122200 | 6602301750 | 31950 | 31950 | 31950 | 31900 | 360 |
| 373 | 20240823 | 122100 | 6590803850 | 31900 | 31950 | 31950 | 31900 | 255 |
| 374 | 20240823 | 122000 | 6582659350 | 31900 | 31950 | 31950 | 31900 | 1017 |
| 375 | 20240823 | 121900 | 6550188400 | 31950 | 31950 | 32000 | 31900 | 1035 |
| 376 | 20240823 | 121800 | 6517108500 | 31950 | 31950 | 31950 | 31900 | 255 |
| 377 | 20240823 | 121700 | 6508963800 | 31950 | 31900 | 31950 | 31900 | 217 |
| 378 | 20240823 | 121600 | 6502032800 | 31950 | 31900 | 31950 | 31900 | 360 |
| 379 | 20240823 | 121500 | 6490535050 | 31950 | 31950 | 31950 | 31900 | 555 |
| 380 | 20240823 | 121400 | 6472806300 | 31950 | 31950 | 31950 | 31900 | 394 |
| 381 | 20240823 | 121300 | 6460218250 | 31950 | 31900 | 31950 | 31900 | 714 |
| 382 | 20240823 | 121200 | 6437425150 | 31950 | 31900 | 31950 | 31900 | 499 |
| 383 | 20240823 | 121100 | 6421482800 | 31950 | 31950 | 31950 | 31900 | 788 |
| 384 | 20240823 | 121000 | 6396306300 | 31950 | 31950 | 31950 | 31900 | 267 |
| 385 | 20240823 | 120900 | 6387779550 | 31950 | 31950 | 32000 | 31900 | 543 |
| 386 | 20240823 | 120800 | 6370431000 | 32000 | 31950 | 32000 | 31950 | 496 |
| 387 | 20240823 | 120700 | 6354562450 | 32000 | 31950 | 32000 | 31950 | 540 |
| 388 | 20240823 | 120600 | 6337293500 | 32000 | 31900 | 32000 | 31900 | 6090 |
| 389 | 20240823 | 120500 | 6142712350 | 31950 | 31950 | 31950 | 31900 | 912 |
| 390 | 20240823 | 120400 | 6113577750 | 31950 | 31950 | 31950 | 31900 | 656 |
| 391 | 20240823 | 120300 | 6092624500 | 31950 | 31900 | 31950 | 31900 | 450 |
| 392 | 20240823 | 120200 | 6078255950 | 31950 | 31900 | 31950 | 31900 | 493 |
| 393 | 20240823 | 120100 | 6062521150 | 31950 | 31950 | 31950 | 31900 | 332 |
| 394 | 20240823 | 120000 | 6051920100 | 31950 | 31950 | 31950 | 31900 | 268 |
| 395 | 20240823 | 115900 | 6043357750 | 31950 | 31800 | 31950 | 31800 | 6298 |
| 396 | 20240823 | 115800 | 5842429850 | 31900 | 31900 | 31900 | 31850 | 1037 |
| 397 | 20240823 | 115700 | 5809382750 | 31900 | 31850 | 31900 | 31850 | 175 |
| 398 | 20240823 | 115600 | 5803803550 | 31850 | 31850 | 31900 | 31800 | 383 |
| 399 | 20240823 | 115500 | 5791592700 | 31850 | 31900 | 31900 | 31850 | 369 |
| 400 | 20240823 | 115400 | 5779825900 | 31850 | 31800 | 31900 | 31800 | 191 |
| 401 | 20240823 | 115300 | 5773736200 | 31900 | 31850 | 31900 | 31850 | 1306 |
| 402 | 20240823 | 115200 | 5732091350 | 31900 | 31850 | 31900 | 31850 | 291 |
| 403 | 20240823 | 115100 | 5722813400 | 31900 | 31850 | 31900 | 31850 | 415 |
| 404 | 20240823 | 115000 | 5709579100 | 31900 | 31850 | 31900 | 31850 | 408 |
| 405 | 20240823 | 114900 | 5696570350 | 31850 | 31850 | 31900 | 31850 | 155 |
| 406 | 20240823 | 114800 | 5691628600 | 31900 | 31850 | 31900 | 31850 | 331 |
| 407 | 20240823 | 114700 | 5681072850 | 31900 | 31850 | 31900 | 31850 | 326 |
| 408 | 20240823 | 114600 | 5670676700 | 31850 | 31850 | 31900 | 31850 | 1153 |
| 409 | 20240823 | 114500 | 5633905450 | 31900 | 31850 | 31900 | 31800 | 243 |
| 410 | 20240823 | 114400 | 5626156050 | 31850 | 31900 | 31900 | 31800 | 411 |
| 411 | 20240823 | 114300 | 5613055900 | 31900 | 31850 | 31900 | 31800 | 3497 |
| 412 | 20240823 | 114200 | 5501656600 | 31850 | 31800 | 31850 | 31800 | 476 |
| 413 | 20240823 | 114100 | 5486499800 | 31850 | 31800 | 31850 | 31800 | 682 |
| 414 | 20240823 | 114000 | 5464783350 | 31850 | 31850 | 31850 | 31800 | 443 |
| 415 | 20240823 | 113900 | 5450674400 | 31800 | 31850 | 31850 | 31800 | 325 |
| 416 | 20240823 | 113800 | 5440330400 | 31800 | 31850 | 31850 | 31800 | 517 |
| 417 | 20240823 | 113700 | 5423873450 | 31800 | 31850 | 31850 | 31800 | 323 |
| 418 | 20240823 | 113600 | 5413596950 | 31850 | 31800 | 31850 | 31800 | 518 |
| 419 | 20240823 | 113500 | 5397111400 | 31800 | 31800 | 31850 | 31800 | 481 |
| 420 | 20240823 | 113400 | 5381801000 | 31850 | 31850 | 31850 | 31800 | 1008 |
| 421 | 20240823 | 113300 | 5349731950 | 31800 | 31850 | 31850 | 31800 | 637 |
| 422 | 20240823 | 113200 | 5329464900 | 31850 | 31850 | 31850 | 31800 | 345 |
| 423 | 20240823 | 113100 | 5318477600 | 31850 | 31800 | 31850 | 31800 | 713 |
| 424 | 20240823 | 113000 | 5295775950 | 31800 | 31850 | 31850 | 31800 | 652 |
| 425 | 20240823 | 112900 | 5275016550 | 31850 | 31800 | 31850 | 31800 | 201 |
| 426 | 20240823 | 112800 | 5268615100 | 31850 | 31800 | 31850 | 31800 | 333 |
| 427 | 20240823 | 112700 | 5258011950 | 31850 | 31850 | 31850 | 31800 | 487 |
| 428 | 20240823 | 112600 | 5242511800 | 31850 | 31800 | 31850 | 31800 | 309 |
| 429 | 20240823 | 112500 | 5232676000 | 31850 | 31850 | 31850 | 31800 | 310 |
| 430 | 20240823 | 112400 | 5222807800 | 31850 | 31850 | 31850 | 31800 | 447 |
| 431 | 20240823 | 112300 | 5208573400 | 31850 | 31850 | 31900 | 31800 | 397 |
| 432 | 20240823 | 112200 | 5195930400 | 31850 | 31800 | 31850 | 31800 | 444 |
| 433 | 20240823 | 112100 | 5181794450 | 31850 | 31850 | 31900 | 31800 | 967 |
| 434 | 20240823 | 112000 | 5150992500 | 31850 | 31850 | 31850 | 31800 | 303 |
| 435 | 20240823 | 111900 | 5141342500 | 31850 | 31850 | 31900 | 31850 | 1970 |
| 436 | 20240823 | 111800 | 5078589850 | 31850 | 31850 | 31900 | 31800 | 1072 |
| 437 | 20240823 | 111700 | 5044445050 | 31900 | 31850 | 31900 | 31850 | 3222 |
| 438 | 20240823 | 111600 | 4941814200 | 31900 | 31900 | 31900 | 31850 | 452 |
| 439 | 20240823 | 111500 | 4927409700 | 31900 | 31850 | 31900 | 31850 | 765 |
| 440 | 20240823 | 111400 | 4903006600 | 31900 | 31850 | 31900 | 31850 | 377 |
| 441 | 20240823 | 111300 | 4890980950 | 31900 | 31900 | 31900 | 31850 | 213 |
| 442 | 20240823 | 111200 | 4884189600 | 31900 | 31900 | 31900 | 31850 | 676 |
| 443 | 20240823 | 111100 | 4862625850 | 31900 | 31800 | 31900 | 31800 | 8437 |
| 444 | 20240823 | 111000 | 4594101150 | 31800 | 31800 | 31800 | 31750 | 181 |
| 445 | 20240823 | 110900 | 4588345850 | 31750 | 31800 | 31800 | 31750 | 296 |
| 446 | 20240823 | 110800 | 4578941200 | 31800 | 31750 | 31800 | 31750 | 1215 |
| 447 | 20240823 | 110700 | 4540352500 | 31750 | 31750 | 31800 | 31750 | 311 |
| 448 | 20240823 | 110600 | 4530468950 | 31800 | 31750 | 31800 | 31750 | 324 |
| 449 | 20240823 | 110500 | 4520172900 | 31800 | 31750 | 31800 | 31700 | 501 |
| 450 | 20240823 | 110400 | 4504266000 | 31700 | 31750 | 31750 | 31700 | 496 |
| 451 | 20240823 | 110300 | 4488518500 | 31750 | 31750 | 31750 | 31700 | 187 |
| 452 | 20240823 | 110200 | 4482582400 | 31700 | 31700 | 31750 | 31700 | 951 |
| 453 | 20240823 | 110100 | 4452395550 | 31750 | 31700 | 31750 | 31700 | 227 |
| 454 | 20240823 | 110000 | 4445196000 | 31700 | 31650 | 31750 | 31650 | 1296 |
| 455 | 20240823 | 105900 | 4404118050 | 31650 | 31700 | 31700 | 31650 | 330 |
| 456 | 20240823 | 105800 | 4393663800 | 31650 | 31700 | 31700 | 31650 | 387 |
| 457 | 20240823 | 105700 | 4381398650 | 31700 | 31650 | 31750 | 31650 | 399 |
| 458 | 20240823 | 105600 | 4368751000 | 31700 | 31650 | 31700 | 31650 | 291 |
| 459 | 20240823 | 105500 | 4359532450 | 31700 | 31700 | 31700 | 31650 | 2044 |
| 460 | 20240823 | 105400 | 4294740200 | 31700 | 31700 | 31750 | 31700 | 2586 |
| 461 | 20240823 | 105300 | 4212757250 | 31700 | 31750 | 31750 | 31700 | 176 |
| 462 | 20240823 | 105200 | 4207173550 | 31750 | 31750 | 31750 | 31700 | 219 |
| 463 | 20240823 | 105100 | 4200220950 | 31750 | 31750 | 31750 | 31700 | 335 |
| 464 | 20240823 | 105000 | 4189592900 | 31700 | 31700 | 31750 | 31700 | 269 |
| 465 | 20240823 | 104900 | 4181058450 | 31750 | 31750 | 31750 | 31700 | 410 |
| 466 | 20240823 | 104800 | 4168056600 | 31750 | 31750 | 31750 | 31700 | 316 |
| 467 | 20240823 | 104700 | 4158026800 | 31750 | 31750 | 31750 | 31750 | 407 |
| 468 | 20240823 | 104600 | 4145104550 | 31750 | 31750 | 31800 | 31700 | 754 |
| 469 | 20240823 | 104500 | 4121175700 | 31700 | 31800 | 31800 | 31700 | 257 |
| 470 | 20240823 | 104400 | 4113013800 | 31750 | 31750 | 31800 | 31700 | 3587 |
| 471 | 20240823 | 104300 | 3999121450 | 31800 | 31750 | 31800 | 31750 | 245 |
| 472 | 20240823 | 104200 | 3991335950 | 31750 | 31700 | 31800 | 31700 | 748 |
| 473 | 20240823 | 104100 | 3967571950 | 31750 | 31700 | 31750 | 31700 | 2297 |
| 474 | 20240823 | 104000 | 3894686900 | 31750 | 31700 | 31750 | 31700 | 1291 |
| 475 | 20240823 | 103900 | 3853752400 | 31700 | 31700 | 31750 | 31700 | 834 |
| 476 | 20240823 | 103800 | 3827307750 | 31700 | 31700 | 31750 | 31700 | 1655 |
| 477 | 20240823 | 103700 | 3774837250 | 31700 | 31750 | 31750 | 31700 | 351 |
| 478 | 20240823 | 103600 | 3763706850 | 31750 | 31700 | 31750 | 31700 | 457 |
| 479 | 20240823 | 103500 | 3749212600 | 31700 | 31700 | 31750 | 31700 | 905 |
| 480 | 20240823 | 103400 | 3720514100 | 31700 | 31700 | 31750 | 31700 | 636 |
| 481 | 20240823 | 103300 | 3700346300 | 31750 | 31700 | 31750 | 31700 | 947 |
| 482 | 20240823 | 103200 | 3670306250 | 31750 | 31700 | 31750 | 31700 | 884 |
| 483 | 20240823 | 103100 | 3642266800 | 31700 | 31800 | 31800 | 31700 | 2272 |
| 484 | 20240823 | 103000 | 3570123600 | 31800 | 31750 | 31800 | 31750 | 684 |
| 485 | 20240823 | 102900 | 3548394350 | 31800 | 31750 | 31800 | 31750 | 661 |
| 486 | 20240823 | 102800 | 3527401800 | 31750 | 31750 | 31800 | 31750 | 287 |
| 487 | 20240823 | 102700 | 3518282600 | 31750 | 31800 | 31800 | 31750 | 268 |
| 488 | 20240823 | 102600 | 3509766800 | 31750 | 31750 | 31800 | 31750 | 637 |
| 489 | 20240823 | 102500 | 3489531300 | 31800 | 31750 | 31800 | 31750 | 1708 |
| 490 | 20240823 | 102400 | 3435295550 | 31800 | 31800 | 31850 | 31750 | 2265 |
| 491 | 20240823 | 102300 | 3363282300 | 31850 | 31800 | 31850 | 31800 | 311 |
| 492 | 20240823 | 102200 | 3353385750 | 31850 | 31850 | 31850 | 31800 | 1430 |
| 493 | 20240823 | 102100 | 3307899850 | 31800 | 31800 | 31850 | 31800 | 93 |
| 494 | 20240823 | 102000 | 3304938200 | 31850 | 31850 | 31850 | 31800 | 369 |
| 495 | 20240823 | 101900 | 3293189450 | 31850 | 31800 | 31900 | 31800 | 397 |
| 496 | 20240823 | 101800 | 3280535350 | 31850 | 31850 | 31900 | 31800 | 1845 |
| 497 | 20240823 | 101700 | 3221767100 | 31850 | 31900 | 31900 | 31850 | 581 |
| 498 | 20240823 | 101600 | 3203239300 | 31900 | 31850 | 31900 | 31800 | 1214 |
| 499 | 20240823 | 101500 | 3164569600 | 31900 | 31850 | 31900 | 31800 | 2270 |
| 500 | 20240823 | 101400 | 3092267550 | 31800 | 31850 | 31850 | 31800 | 2866 |
| 501 | 20240823 | 101300 | 3000989550 | 31850 | 31850 | 31850 | 31800 | 87 |
| 502 | 20240823 | 101200 | 2998218950 | 31850 | 31800 | 31850 | 31800 | 569 |
| 503 | 20240823 | 101100 | 2980110750 | 31850 | 31850 | 31850 | 31750 | 231 |
| 504 | 20240823 | 101000 | 2972757900 | 31750 | 31800 | 31850 | 31750 | 951 |
| 505 | 20240823 | 100900 | 2942512450 | 31800 | 31800 | 31800 | 31750 | 152 |
| 506 | 20240823 | 100800 | 2937681900 | 31800 | 31800 | 31800 | 31800 | 140 |
| 507 | 20240823 | 100700 | 2933229900 | 31800 | 31800 | 31800 | 31750 | 256 |
| 508 | 20240823 | 100600 | 2925090550 | 31800 | 31800 | 31800 | 31750 | 221 |
| 509 | 20240823 | 100500 | 2918065250 | 31800 | 31750 | 31850 | 31750 | 985 |
| 510 | 20240823 | 100400 | 2886742600 | 31800 | 31800 | 31800 | 31750 | 151 |
| 511 | 20240823 | 100300 | 2881941500 | 31750 | 31800 | 31850 | 31750 | 1254 |
| 512 | 20240823 | 100200 | 2842106800 | 31800 | 31800 | 31850 | 31750 | 161 |
| 513 | 20240823 | 100100 | 2836983850 | 31800 | 31850 | 31850 | 31800 | 380 |
| 514 | 20240823 | 100000 | 2824896400 | 31800 | 31800 | 31850 | 31750 | 1422 |
| 515 | 20240823 | 095900 | 2779683700 | 31750 | 31750 | 31750 | 31700 | 809 |
| 516 | 20240823 | 095800 | 2753998300 | 31750 | 31700 | 31750 | 31700 | 217 |
| 517 | 20240823 | 095700 | 2747111800 | 31700 | 31750 | 31750 | 31700 | 21 |
| 518 | 20240823 | 095600 | 2746445900 | 31750 | 31700 | 31750 | 31700 | 654 |
| 519 | 20240823 | 095500 | 2725712450 | 31700 | 31700 | 31750 | 31700 | 742 |
| 520 | 20240823 | 095400 | 2702188950 | 31750 | 31750 | 31800 | 31700 | 3746 |
| 521 | 20240823 | 095300 | 2583384050 | 31750 | 31800 | 31800 | 31750 | 692 |
| 522 | 20240823 | 095200 | 2561413000 | 31750 | 31800 | 31850 | 31750 | 2154 |
| 523 | 20240823 | 095100 | 2492932450 | 31850 | 31800 | 31900 | 31800 | 528 |
| 524 | 20240823 | 095000 | 2476108700 | 31850 | 31800 | 31850 | 31800 | 3059 |
| 525 | 20240823 | 094900 | 2378681550 | 31800 | 31800 | 31800 | 31800 | 752 |
| 526 | 20240823 | 094800 | 2354767950 | 31800 | 31750 | 31800 | 31750 | 499 |
| 527 | 20240823 | 094700 | 2338900100 | 31800 | 31800 | 31800 | 31800 | 115 |
| 528 | 20240823 | 094600 | 2335243100 | 31750 | 31700 | 31850 | 31700 | 1053 |
| 529 | 20240823 | 094500 | 2301774500 | 31750 | 31850 | 31850 | 31750 | 4306 |
| 530 | 20240823 | 094400 | 2164933400 | 31850 | 31800 | 31850 | 31800 | 256 |
| 531 | 20240823 | 094300 | 2156785150 | 31800 | 31850 | 31850 | 31800 | 216 |
| 532 | 20240823 | 094200 | 2149909550 | 31850 | 31850 | 31850 | 31800 | 390 |
| 533 | 20240823 | 094100 | 2137488400 | 31800 | 31800 | 31850 | 31750 | 743 |
| 534 | 20240823 | 094000 | 2113863350 | 31800 | 31750 | 31800 | 31750 | 681 |
| 535 | 20240823 | 093900 | 2092207650 | 31750 | 31800 | 31800 | 31750 | 1327 |
| 536 | 20240823 | 093800 | 2050027800 | 31800 | 31800 | 31800 | 31750 | 138 |
| 537 | 20240823 | 093700 | 2045645000 | 31800 | 31800 | 31800 | 31750 | 358 |
| 538 | 20240823 | 093600 | 2034260950 | 31800 | 31800 | 31800 | 31750 | 200 |
| 539 | 20240823 | 093500 | 2027901050 | 31800 | 31850 | 31850 | 31800 | 812 |
| 540 | 20240823 | 093400 | 2002068700 | 31850 | 31700 | 31850 | 31650 | 2331 |
| 541 | 20240823 | 093300 | 1927974600 | 31650 | 31700 | 31700 | 31650 | 312 |
| 542 | 20240823 | 093200 | 1918084300 | 31700 | 31700 | 31700 | 31650 | 254 |
| 543 | 20240823 | 093100 | 1910036950 | 31700 | 31700 | 31700 | 31650 | 534 |
| 544 | 20240823 | 093000 | 1893134550 | 31700 | 31650 | 31700 | 31650 | 966 |
| 545 | 20240823 | 092900 | 1862515700 | 31700 | 31650 | 31700 | 31650 | 4223 |
| 546 | 20240823 | 092800 | 1728700800 | 31650 | 31650 | 31700 | 31650 | 408 |
| 547 | 20240823 | 092700 | 1715781800 | 31600 | 31650 | 31650 | 31600 | 334 |
| 548 | 20240823 | 092600 | 1705225400 | 31650 | 31600 | 31650 | 31600 | 530 |
| 549 | 20240823 | 092500 | 1688463850 | 31600 | 31650 | 31650 | 31600 | 221 |
| 550 | 20240823 | 092400 | 1681474600 | 31650 | 31600 | 31650 | 31600 | 162 |
| 551 | 20240823 | 092300 | 1676354750 | 31600 | 31600 | 31650 | 31600 | 455 |
| 552 | 20240823 | 092200 | 1661974900 | 31600 | 31650 | 31650 | 31600 | 206 |
| 553 | 20240823 | 092100 | 1655460400 | 31600 | 31600 | 31650 | 31550 | 1098 |
| 554 | 20240823 | 092000 | 1620758550 | 31550 | 31600 | 31600 | 31550 | 343 |
| 555 | 20240823 | 091900 | 1609928050 | 31550 | 31600 | 31600 | 31550 | 544 |
| 556 | 20240823 | 091800 | 1592762000 | 31550 | 31550 | 31600 | 31550 | 262 |
| 557 | 20240823 | 091700 | 1584492700 | 31600 | 31600 | 31650 | 31600 | 2134 |
| 558 | 20240823 | 091600 | 1517054950 | 31650 | 31600 | 31650 | 31600 | 493 |
| 559 | 20240823 | 091500 | 1501475500 | 31600 | 31650 | 31650 | 31600 | 594 |
| 560 | 20240823 | 091400 | 1482700050 | 31600 | 31650 | 31650 | 31600 | 836 |
| 561 | 20240823 | 091300 | 1456242550 | 31650 | 31650 | 31700 | 31600 | 1935 |
| 562 | 20240823 | 091200 | 1394998400 | 31650 | 31650 | 31650 | 31650 | 564 |
| 563 | 20240823 | 091100 | 1377147800 | 31650 | 31650 | 31650 | 31650 | 1077 |
| 564 | 20240823 | 091000 | 1343060750 | 31650 | 31750 | 31750 | 31650 | 2387 |
| 565 | 20240823 | 090900 | 1267398800 | 31750 | 31750 | 31800 | 31750 | 1389 |
| 566 | 20240823 | 090800 | 1223296700 | 31750 | 31750 | 31800 | 31750 | 332 |
| 567 | 20240823 | 090700 | 1212753350 | 31800 | 31750 | 31800 | 31750 | 2018 |
| 568 | 20240823 | 090600 | 1148635800 | 31800 | 31800 | 31800 | 31750 | 627 |
| 569 | 20240823 | 090500 | 1128712450 | 31750 | 31850 | 31850 | 31750 | 4339 |
| 570 | 20240823 | 090400 | 990636400 | 31850 | 31800 | 31900 | 31800 | 3543 |
| 571 | 20240823 | 090300 | 877874750 | 31850 | 31800 | 31850 | 31750 | 6866 |
| 572 | 20240823 | 090200 | 659388200 | 31800 | 31800 | 31850 | 31750 | 4177 |
| 573 | 20240823 | 090100 | 526664650 | 31750 | 31650 | 31800 | 31550 | 9009 |
| 574 | 20240823 | 090000 | 241039650 | 31550 | 31550 | 31650 | 31500 | 7634 |