31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 183700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 2562 |
| 3 | 20240823 | 183600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20240823 | 183500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20240823 | 183400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20240823 | 183300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20240823 | 183200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20240823 | 183100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20240823 | 183000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20240823 | 182900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20240823 | 182800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20240823 | 182700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20240823 | 182600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20240823 | 182500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20240823 | 182400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20240823 | 182300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20240823 | 182200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20240823 | 182100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20240823 | 182000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20240823 | 181900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20240823 | 181800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20240823 | 181700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20240823 | 181600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20240823 | 181500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20240823 | 181400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20240823 | 181300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20240823 | 181200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20240823 | 181100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20240823 | 181000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20240823 | 180900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20240823 | 180800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20240823 | 180700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 2562 |
| 33 | 20240823 | 180600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20240823 | 180500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20240823 | 180400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20240823 | 180300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20240823 | 180200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20240823 | 180100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20240823 | 180000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20240823 | 175900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20240823 | 175800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20240823 | 175700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20240823 | 175600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20240823 | 175500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20240823 | 175400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20240823 | 175300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20240823 | 175200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20240823 | 175100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20240823 | 175000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20240823 | 174900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20240823 | 174800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20240823 | 174700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20240823 | 174600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20240823 | 174500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20240823 | 174400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20240823 | 174300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20240823 | 174200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20240823 | 174100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20240823 | 174000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20240823 | 173900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20240823 | 173800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20240823 | 173700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 2562 |
| 63 | 20240823 | 173600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20240823 | 173500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20240823 | 173400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20240823 | 173300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20240823 | 173200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20240823 | 173100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20240823 | 173000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20240823 | 172900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20240823 | 172800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20240823 | 172700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20240823 | 172600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20240823 | 172500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20240823 | 172400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20240823 | 172300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20240823 | 172200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20240823 | 172100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20240823 | 172000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20240823 | 171900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20240823 | 171800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20240823 | 171700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20240823 | 171600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20240823 | 171500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20240823 | 171400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20240823 | 171300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20240823 | 171200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20240823 | 171100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20240823 | 171000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20240823 | 170900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20240823 | 170800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20240823 | 170700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 2562 |
| 93 | 20240823 | 170600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20240823 | 170500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20240823 | 170400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20240823 | 170300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20240823 | 170200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20240823 | 170100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20240823 | 170000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20240823 | 165900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20240823 | 165800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20240823 | 165700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20240823 | 165600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20240823 | 165500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20240823 | 165400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20240823 | 165300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20240823 | 165200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20240823 | 165100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20240823 | 165000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20240823 | 164900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20240823 | 164800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20240823 | 164700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20240823 | 164600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20240823 | 164500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20240823 | 164400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20240823 | 164300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20240823 | 164200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20240823 | 164100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20240823 | 164000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20240823 | 163900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20240823 | 163800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20240823 | 163700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 2562 |
| 123 | 20240823 | 163600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20240823 | 163500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20240823 | 163400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20240823 | 163300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20240823 | 163200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20240823 | 163100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20240823 | 163000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20240823 | 162900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20240823 | 162800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20240823 | 162700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20240823 | 162600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20240823 | 162500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20240823 | 162400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20240823 | 162300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20240823 | 162200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20240823 | 162100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20240823 | 162000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20240823 | 161900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20240823 | 161800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20240823 | 161700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20240823 | 161600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20240823 | 161500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20240823 | 161400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20240823 | 161300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20240823 | 161200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20240823 | 161100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20240823 | 161000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20240823 | 160900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20240823 | 160800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20240823 | 160700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 2562 |
| 153 | 20240823 | 160600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20240823 | 160500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20240823 | 160400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20240823 | 160300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20240823 | 160200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20240823 | 160100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20240823 | 160000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20240823 | 155900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20240823 | 155800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20240823 | 155700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20240823 | 155600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20240823 | 155500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20240823 | 155400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20240823 | 155300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20240823 | 155200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20240823 | 155100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20240823 | 155000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20240823 | 154900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20240823 | 154800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20240823 | 154700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20240823 | 154600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20240823 | 154500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20240823 | 154400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20240823 | 154300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20240823 | 154200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20240823 | 154100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20240823 | 154000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20240823 | 153900 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20240823 | 153800 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20240823 | 153700 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 2562 |
| 183 | 20240823 | 153600 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20240823 | 153500 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20240823 | 153400 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20240823 | 153300 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20240823 | 153200 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20240823 | 153100 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20240823 | 153000 | 4493304550 | 32450 | 32450 | 32450 | 32450 | 2562 |
| 190 | 20240823 | 152900 | 4410167650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20240823 | 152800 | 4410167650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20240823 | 152700 | 4410167650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20240823 | 152600 | 4410167650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20240823 | 152500 | 4410167650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20240823 | 152400 | 4410167650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20240823 | 152300 | 4410167650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20240823 | 152200 | 4410167650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20240823 | 152100 | 4410167650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20240823 | 152000 | 4410167650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20240823 | 151900 | 4410167650 | 32250 | 32300 | 32350 | 32250 | 1115 |
| 201 | 20240823 | 151800 | 4374145050 | 32250 | 32250 | 32250 | 32250 | 1046 |
| 202 | 20240823 | 151700 | 4340411550 | 32300 | 32350 | 32350 | 32250 | 767 |
| 203 | 20240823 | 151600 | 4315645200 | 32350 | 32250 | 32350 | 32250 | 34 |
| 204 | 20240823 | 151500 | 4314545400 | 32350 | 32300 | 32350 | 32300 | 89 |
| 205 | 20240823 | 151400 | 4311670500 | 32350 | 32300 | 32350 | 32300 | 105 |
| 206 | 20240823 | 151300 | 4308273800 | 32300 | 32250 | 32350 | 32250 | 788 |
| 207 | 20240823 | 151200 | 4282814350 | 32300 | 32250 | 32300 | 32250 | 744 |
| 208 | 20240823 | 151100 | 4258818250 | 32250 | 32250 | 32250 | 32150 | 662 |
| 209 | 20240823 | 151000 | 4237504350 | 32250 | 32200 | 32250 | 32150 | 182 |
| 210 | 20240823 | 150900 | 4231649500 | 32200 | 32200 | 32300 | 32150 | 608 |
| 211 | 20240823 | 150800 | 4212071750 | 32200 | 32350 | 32350 | 32200 | 199 |
| 212 | 20240823 | 150700 | 4205663300 | 32400 | 32200 | 32400 | 32150 | 243 |
| 213 | 20240823 | 150600 | 4197822400 | 32200 | 32350 | 32350 | 32200 | 1010 |
| 214 | 20240823 | 150500 | 4165195150 | 32350 | 32250 | 32350 | 32200 | 238 |
| 215 | 20240823 | 150400 | 4157506000 | 32250 | 32150 | 32250 | 32150 | 313 |
| 216 | 20240823 | 150300 | 4147423800 | 32250 | 32150 | 32250 | 32150 | 111 |
| 217 | 20240823 | 150200 | 4143846150 | 32150 | 32150 | 32250 | 32100 | 453 |
| 218 | 20240823 | 150100 | 4129288950 | 32150 | 32300 | 32300 | 32150 | 1438 |
| 219 | 20240823 | 150000 | 4082966900 | 32300 | 32350 | 32350 | 32300 | 51 |
| 220 | 20240823 | 145900 | 4081319550 | 32300 | 32300 | 32300 | 32250 | 150 |
| 221 | 20240823 | 145800 | 4076474600 | 32250 | 32300 | 32300 | 32250 | 121 |
| 222 | 20240823 | 145700 | 4072566350 | 32300 | 32300 | 32300 | 32300 | 33 |
| 223 | 20240823 | 145600 | 4071500450 | 32350 | 32300 | 32350 | 32300 | 81 |
| 224 | 20240823 | 145500 | 4068883800 | 32300 | 32350 | 32350 | 32300 | 210 |
| 225 | 20240823 | 145400 | 4062100750 | 32300 | 32350 | 32350 | 32300 | 226 |
| 226 | 20240823 | 145300 | 4054791600 | 32350 | 32400 | 32400 | 32350 | 334 |
| 227 | 20240823 | 145200 | 4043976400 | 32400 | 32350 | 32400 | 32350 | 87 |
| 228 | 20240823 | 145100 | 4041161600 | 32350 | 32350 | 32350 | 32300 | 339 |
| 229 | 20240823 | 145000 | 4030195000 | 32350 | 32250 | 32350 | 32250 | 647 |
| 230 | 20240823 | 144900 | 4009295600 | 32250 | 32250 | 32250 | 32250 | 111 |
| 231 | 20240823 | 144800 | 4005715850 | 32250 | 32250 | 32250 | 32250 | 7 |
| 232 | 20240823 | 144700 | 4005490100 | 32250 | 32300 | 32300 | 32250 | 217 |
| 233 | 20240823 | 144600 | 3998485050 | 32300 | 32300 | 32300 | 32300 | 4 |
| 234 | 20240823 | 144500 | 3998355850 | 32300 | 32300 | 32300 | 32300 | 248 |
| 235 | 20240823 | 144400 | 3990345450 | 32350 | 32350 | 32350 | 32350 | 124 |
| 236 | 20240823 | 144300 | 3986334050 | 32300 | 32350 | 32400 | 32300 | 110 |
| 237 | 20240823 | 144200 | 3982772350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 238 | 20240823 | 144100 | 3982772350 | 32400 | 32400 | 32400 | 32400 | 133 |
| 239 | 20240823 | 144000 | 3978463150 | 32300 | 32350 | 32400 | 32300 | 572 |
| 240 | 20240823 | 143900 | 3959954350 | 32350 | 32350 | 32350 | 32350 | 1 |
| 241 | 20240823 | 143800 | 3959922000 | 32350 | 32350 | 32350 | 32350 | 12 |
| 242 | 20240823 | 143700 | 3959533800 | 32350 | 32300 | 32350 | 32300 | 3 |
| 243 | 20240823 | 143600 | 3959436800 | 32300 | 32400 | 32400 | 32300 | 214 |
| 244 | 20240823 | 143500 | 3952512600 | 32400 | 32350 | 32400 | 32350 | 509 |
| 245 | 20240823 | 143400 | 3936033250 | 32300 | 32300 | 32300 | 32300 | 133 |
| 246 | 20240823 | 143300 | 3931737350 | 32350 | 32300 | 32350 | 32300 | 193 |
| 247 | 20240823 | 143200 | 3925502350 | 32300 | 32300 | 32400 | 32300 | 831 |
| 248 | 20240823 | 143100 | 3898617100 | 32300 | 32300 | 32350 | 32300 | 153 |
| 249 | 20240823 | 143000 | 3893674700 | 32300 | 32300 | 32300 | 32300 | 289 |
| 250 | 20240823 | 142900 | 3884340000 | 32300 | 32350 | 32350 | 32300 | 370 |
| 251 | 20240823 | 142800 | 3872388800 | 32350 | 32200 | 32350 | 32200 | 1124 |
| 252 | 20240823 | 142700 | 3836099900 | 32200 | 32200 | 32200 | 32200 | 7 |
| 253 | 20240823 | 142600 | 3835874500 | 32200 | 32200 | 32200 | 32200 | 170 |
| 254 | 20240823 | 142500 | 3830400500 | 32200 | 32250 | 32250 | 32200 | 67 |
| 255 | 20240823 | 142400 | 3828241100 | 32250 | 32250 | 32250 | 32250 | 37 |
| 256 | 20240823 | 142300 | 3827047850 | 32250 | 32200 | 32250 | 32150 | 304 |
| 257 | 20240823 | 142200 | 3817262100 | 32150 | 32100 | 32150 | 32100 | 2 |
| 258 | 20240823 | 142100 | 3817197850 | 32100 | 32150 | 32150 | 32100 | 1600 |
| 259 | 20240823 | 142000 | 3765807550 | 32150 | 32200 | 32200 | 32150 | 122 |
| 260 | 20240823 | 141900 | 3761885150 | 32100 | 32200 | 32200 | 32100 | 362 |
| 261 | 20240823 | 141800 | 3750252050 | 32200 | 32200 | 32200 | 32150 | 600 |
| 262 | 20240823 | 141700 | 3730946100 | 32150 | 32150 | 32150 | 32150 | 155 |
| 263 | 20240823 | 141600 | 3725962850 | 32100 | 32100 | 32100 | 32050 | 155 |
| 264 | 20240823 | 141500 | 3720992350 | 32100 | 32100 | 32100 | 32100 | 232 |
| 265 | 20240823 | 141400 | 3713545150 | 32100 | 32100 | 32100 | 32100 | 235 |
| 266 | 20240823 | 141300 | 3706001650 | 32100 | 32150 | 32150 | 32050 | 697 |
| 267 | 20240823 | 141200 | 3683648050 | 32150 | 32050 | 32150 | 32050 | 647 |
| 268 | 20240823 | 141100 | 3662867450 | 32050 | 32200 | 32200 | 32050 | 695 |
| 269 | 20240823 | 141000 | 3640560700 | 32200 | 32200 | 32200 | 32200 | 13 |
| 270 | 20240823 | 140900 | 3640142100 | 32100 | 32200 | 32200 | 32100 | 336 |
| 271 | 20240823 | 140800 | 3629349900 | 32200 | 32250 | 32250 | 32100 | 224 |
| 272 | 20240823 | 140700 | 3622156350 | 32150 | 32150 | 32150 | 32150 | 50 |
| 273 | 20240823 | 140600 | 3620548850 | 32200 | 32100 | 32200 | 32100 | 407 |
| 274 | 20240823 | 140500 | 3607443550 | 32200 | 32150 | 32200 | 32150 | 508 |
| 275 | 20240823 | 140400 | 3591104150 | 32150 | 32300 | 32300 | 32150 | 353 |
| 276 | 20240823 | 140300 | 3579750500 | 32250 | 32250 | 32250 | 32250 | 82 |
| 277 | 20240823 | 140200 | 3577106000 | 32250 | 32200 | 32250 | 32100 | 1519 |
| 278 | 20240823 | 140100 | 3528178450 | 32100 | 32300 | 32300 | 32100 | 1628 |
| 279 | 20240823 | 140000 | 3475790350 | 32250 | 32350 | 32350 | 32250 | 3 |
| 280 | 20240823 | 135900 | 3475693400 | 32300 | 32300 | 32350 | 32300 | 157 |
| 281 | 20240823 | 135800 | 3470621300 | 32250 | 32300 | 32300 | 32250 | 338 |
| 282 | 20240823 | 135700 | 3459715700 | 32300 | 32300 | 32300 | 32300 | 105 |
| 283 | 20240823 | 135600 | 3456324200 | 32350 | 32300 | 32350 | 32250 | 501 |
| 284 | 20240823 | 135500 | 3440149350 | 32300 | 32350 | 32450 | 32300 | 167 |
| 285 | 20240823 | 135400 | 3434745100 | 32350 | 32400 | 32400 | 32350 | 424 |
| 286 | 20240823 | 135300 | 3421010000 | 32400 | 32450 | 32450 | 32400 | 31 |
| 287 | 20240823 | 135200 | 3420004350 | 32450 | 32500 | 32500 | 32450 | 188 |
| 288 | 20240823 | 135100 | 3413903700 | 32450 | 32450 | 32450 | 32450 | 65 |
| 289 | 20240823 | 135000 | 3411794450 | 32400 | 32450 | 32450 | 32400 | 84 |
| 290 | 20240823 | 134900 | 3409070600 | 32450 | 32550 | 32550 | 32450 | 287 |
| 291 | 20240823 | 134800 | 3399742500 | 32550 | 32550 | 32550 | 32550 | 65 |
| 292 | 20240823 | 134700 | 3397626750 | 32550 | 32500 | 32550 | 32500 | 9 |
| 293 | 20240823 | 134600 | 3397333900 | 32500 | 32500 | 32500 | 32500 | 63 |
| 294 | 20240823 | 134500 | 3395286400 | 32500 | 32500 | 32500 | 32400 | 239 |
| 295 | 20240823 | 134400 | 3387528900 | 32500 | 32450 | 32500 | 32400 | 1039 |
| 296 | 20240823 | 134300 | 3353816750 | 32450 | 32500 | 32500 | 32450 | 109 |
| 297 | 20240823 | 134200 | 3350278250 | 32450 | 32400 | 32450 | 32400 | 555 |
| 298 | 20240823 | 134100 | 3332269050 | 32400 | 32350 | 32400 | 32350 | 219 |
| 299 | 20240823 | 134000 | 3325176150 | 32350 | 32400 | 32400 | 32350 | 109 |
| 300 | 20240823 | 133900 | 3321649500 | 32400 | 32400 | 32400 | 32400 | 44 |
| 301 | 20240823 | 133800 | 3320223900 | 32400 | 32400 | 32400 | 32300 | 215 |
| 302 | 20240823 | 133700 | 3313258200 | 32400 | 32400 | 32400 | 32400 | 52 |
| 303 | 20240823 | 133600 | 3311573400 | 32450 | 32400 | 32450 | 32400 | 132 |
| 304 | 20240823 | 133500 | 3307290750 | 32450 | 32300 | 32450 | 32300 | 698 |
| 305 | 20240823 | 133400 | 3284688750 | 32250 | 32250 | 32250 | 32250 | 131 |
| 306 | 20240823 | 133300 | 3280464000 | 32300 | 32250 | 32300 | 32250 | 80 |
| 307 | 20240823 | 133200 | 3277883800 | 32200 | 32200 | 32200 | 32200 | 30 |
| 308 | 20240823 | 133100 | 3276917800 | 32250 | 32200 | 32250 | 32200 | 304 |
| 309 | 20240823 | 133000 | 3267114050 | 32250 | 32200 | 32250 | 32200 | 9 |
| 310 | 20240823 | 132900 | 3266823850 | 32250 | 32200 | 32250 | 32200 | 51 |
| 311 | 20240823 | 132800 | 3265180200 | 32250 | 32250 | 32250 | 32250 | 249 |
| 312 | 20240823 | 132700 | 3257149950 | 32250 | 32250 | 32300 | 32250 | 503 |
| 313 | 20240823 | 132600 | 3240918200 | 32250 | 32250 | 32250 | 32250 | 191 |
| 314 | 20240823 | 132500 | 3234758450 | 32250 | 32250 | 32300 | 32250 | 71 |
| 315 | 20240823 | 132400 | 3232468200 | 32250 | 32250 | 32250 | 32250 | 11 |
| 316 | 20240823 | 132300 | 3232113450 | 32250 | 32250 | 32250 | 32250 | 86 |
| 317 | 20240823 | 132200 | 3229339950 | 32250 | 32250 | 32300 | 32250 | 86 |
| 318 | 20240823 | 132100 | 3226565950 | 32250 | 32250 | 32250 | 32250 | 0 |
| 319 | 20240823 | 132000 | 3226565950 | 32250 | 32200 | 32250 | 32150 | 215 |
| 320 | 20240823 | 131900 | 3219644450 | 32150 | 32250 | 32250 | 32150 | 720 |
| 321 | 20240823 | 131800 | 3196460900 | 32250 | 32300 | 32300 | 32250 | 422 |
| 322 | 20240823 | 131700 | 3182845550 | 32300 | 32350 | 32350 | 32300 | 25 |
| 323 | 20240823 | 131600 | 3182036850 | 32350 | 32300 | 32350 | 32300 | 317 |
| 324 | 20240823 | 131500 | 3171795050 | 32300 | 32300 | 32300 | 32300 | 594 |
| 325 | 20240823 | 131400 | 3152608850 | 32300 | 32250 | 32300 | 32250 | 321 |
| 326 | 20240823 | 131300 | 3142253050 | 32150 | 32150 | 32200 | 32150 | 105 |
| 327 | 20240823 | 131200 | 3138872250 | 32150 | 32150 | 32200 | 32150 | 8 |
| 328 | 20240823 | 131100 | 3138615000 | 32150 | 32150 | 32250 | 32150 | 660 |
| 329 | 20240823 | 131000 | 3117368500 | 32200 | 32150 | 32200 | 32150 | 33 |
| 330 | 20240823 | 130900 | 3116306200 | 32100 | 32200 | 32200 | 32100 | 503 |
| 331 | 20240823 | 130800 | 3100146900 | 32200 | 32150 | 32200 | 32150 | 20 |
| 332 | 20240823 | 130700 | 3099503050 | 32200 | 32200 | 32200 | 32200 | 29 |
| 333 | 20240823 | 130600 | 3098569250 | 32200 | 32150 | 32200 | 32150 | 70 |
| 334 | 20240823 | 130500 | 3096318700 | 32150 | 32200 | 32200 | 32150 | 46 |
| 335 | 20240823 | 130400 | 3094839750 | 32150 | 32150 | 32150 | 32150 | 103 |
| 336 | 20240823 | 130300 | 3091528300 | 32150 | 32200 | 32200 | 32100 | 269 |
| 337 | 20240823 | 130200 | 3082886750 | 32200 | 32200 | 32200 | 32200 | 39 |
| 338 | 20240823 | 130100 | 3081630950 | 32150 | 32150 | 32150 | 32150 | 8 |
| 339 | 20240823 | 130000 | 3081373750 | 32150 | 32150 | 32150 | 32150 | 122 |
| 340 | 20240823 | 125900 | 3077451450 | 32200 | 32150 | 32200 | 32150 | 225 |
| 341 | 20240823 | 125800 | 3070217600 | 32150 | 32150 | 32150 | 32150 | 10 |
| 342 | 20240823 | 125700 | 3069896100 | 32150 | 32150 | 32150 | 32100 | 294 |
| 343 | 20240823 | 125600 | 3060444050 | 32150 | 32150 | 32150 | 32150 | 317 |
| 344 | 20240823 | 125500 | 3050252500 | 32150 | 32150 | 32150 | 32150 | 4 |
| 345 | 20240823 | 125400 | 3050123900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 346 | 20240823 | 125300 | 3050123900 | 32100 | 32100 | 32100 | 32100 | 27 |
| 347 | 20240823 | 125200 | 3049257200 | 32100 | 32100 | 32100 | 32100 | 20 |
| 348 | 20240823 | 125100 | 3048615200 | 32100 | 32100 | 32100 | 32100 | 143 |
| 349 | 20240823 | 125000 | 3044024900 | 32100 | 32100 | 32100 | 32100 | 202 |
| 350 | 20240823 | 124900 | 3037540700 | 32050 | 32050 | 32050 | 32050 | 84 |
| 351 | 20240823 | 124800 | 3034848500 | 32100 | 32100 | 32100 | 32100 | 103 |
| 352 | 20240823 | 124700 | 3031542200 | 32100 | 32100 | 32100 | 32100 | 1 |
| 353 | 20240823 | 124600 | 3031510100 | 32100 | 32100 | 32100 | 32100 | 17 |
| 354 | 20240823 | 124500 | 3030964400 | 32050 | 32150 | 32150 | 32050 | 70 |
| 355 | 20240823 | 124400 | 3028720800 | 32150 | 32100 | 32150 | 32050 | 227 |
| 356 | 20240823 | 124300 | 3021433500 | 32100 | 32150 | 32150 | 32100 | 260 |
| 357 | 20240823 | 124200 | 3013087450 | 32150 | 32100 | 32150 | 32100 | 73 |
| 358 | 20240823 | 124100 | 3010743800 | 32050 | 32100 | 32100 | 32050 | 93 |
| 359 | 20240823 | 124000 | 3007762950 | 32100 | 32100 | 32150 | 32100 | 257 |
| 360 | 20240823 | 123900 | 2999511550 | 32100 | 32000 | 32100 | 32000 | 289 |
| 361 | 20240823 | 123800 | 2990253800 | 32000 | 32000 | 32000 | 32000 | 10 |
| 362 | 20240823 | 123700 | 2989933800 | 31950 | 31950 | 31950 | 31950 | 113 |
| 363 | 20240823 | 123600 | 2986323450 | 31950 | 31950 | 31950 | 31950 | 65 |
| 364 | 20240823 | 123500 | 2984246700 | 31950 | 31900 | 31950 | 31900 | 439 |
| 365 | 20240823 | 123400 | 2970235050 | 31900 | 31900 | 31900 | 31900 | 203 |
| 366 | 20240823 | 123300 | 2963759350 | 31900 | 31900 | 31900 | 31900 | 124 |
| 367 | 20240823 | 123200 | 2959803750 | 31900 | 31900 | 31900 | 31900 | 68 |
| 368 | 20240823 | 123100 | 2957634550 | 31850 | 31850 | 31850 | 31850 | 24 |
| 369 | 20240823 | 123000 | 2956870150 | 31900 | 31900 | 31900 | 31900 | 13 |
| 370 | 20240823 | 122900 | 2956455450 | 31900 | 31950 | 31950 | 31900 | 189 |
| 371 | 20240823 | 122800 | 2950426150 | 31950 | 31950 | 31950 | 31950 | 4 |
| 372 | 20240823 | 122700 | 2950298350 | 31950 | 31900 | 31950 | 31900 | 282 |
| 373 | 20240823 | 122600 | 2941302050 | 31950 | 31900 | 31950 | 31900 | 10 |
| 374 | 20240823 | 122500 | 2940983000 | 31950 | 31950 | 31950 | 31950 | 10 |
| 375 | 20240823 | 122400 | 2940663500 | 31950 | 31950 | 31950 | 31950 | 9 |
| 376 | 20240823 | 122300 | 2940375950 | 31950 | 31950 | 31950 | 31950 | 102 |
| 377 | 20240823 | 122200 | 2937117050 | 31950 | 31950 | 31950 | 31950 | 30 |
| 378 | 20240823 | 122100 | 2936158550 | 31950 | 31950 | 31950 | 31950 | 12 |
| 379 | 20240823 | 122000 | 2935775150 | 31950 | 31900 | 31950 | 31900 | 286 |
| 380 | 20240823 | 121900 | 2926651650 | 31900 | 31850 | 31900 | 31850 | 31 |
| 381 | 20240823 | 121800 | 2925664200 | 31850 | 31850 | 31850 | 31850 | 8 |
| 382 | 20240823 | 121700 | 2925409400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 383 | 20240823 | 121600 | 2925409400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 384 | 20240823 | 121500 | 2925409400 | 31800 | 31850 | 31850 | 31800 | 310 |
| 385 | 20240823 | 121400 | 2915543900 | 31900 | 31900 | 31900 | 31900 | 29 |
| 386 | 20240823 | 121300 | 2914618800 | 31850 | 31900 | 31900 | 31850 | 123 |
| 387 | 20240823 | 121200 | 2910700900 | 31900 | 31850 | 31900 | 31850 | 3 |
| 388 | 20240823 | 121100 | 2910605250 | 31900 | 31900 | 31900 | 31900 | 28 |
| 389 | 20240823 | 121000 | 2909712050 | 31900 | 31900 | 31900 | 31900 | 16 |
| 390 | 20240823 | 120900 | 2909201650 | 31900 | 31900 | 31900 | 31800 | 602 |
| 391 | 20240823 | 120800 | 2890035100 | 31900 | 31950 | 31950 | 31900 | 30 |
| 392 | 20240823 | 120700 | 2889077100 | 31950 | 31950 | 31950 | 31950 | 43 |
| 393 | 20240823 | 120600 | 2887703250 | 31950 | 31950 | 31950 | 31950 | 45 |
| 394 | 20240823 | 120500 | 2886265500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 395 | 20240823 | 120400 | 2886265500 | 31950 | 31950 | 31950 | 31950 | 42 |
| 396 | 20240823 | 120300 | 2884923600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 397 | 20240823 | 120200 | 2884923600 | 31950 | 31950 | 31950 | 31900 | 34 |
| 398 | 20240823 | 120100 | 2883838650 | 31950 | 31950 | 31950 | 31950 | 2 |
| 399 | 20240823 | 120000 | 2883774750 | 31900 | 31900 | 31900 | 31900 | 167 |
| 400 | 20240823 | 115900 | 2878447450 | 31950 | 31950 | 31950 | 31950 | 16 |
| 401 | 20240823 | 115800 | 2877936250 | 31950 | 31950 | 31950 | 31950 | 70 |
| 402 | 20240823 | 115700 | 2875699750 | 31950 | 31950 | 31950 | 31950 | 24 |
| 403 | 20240823 | 115600 | 2874932950 | 31900 | 31900 | 31950 | 31900 | 134 |
| 404 | 20240823 | 115500 | 2870652000 | 31950 | 31900 | 31950 | 31900 | 22 |
| 405 | 20240823 | 115400 | 2869949150 | 31900 | 31900 | 31900 | 31900 | 180 |
| 406 | 20240823 | 115300 | 2864207150 | 31900 | 31850 | 31900 | 31850 | 74 |
| 407 | 20240823 | 115200 | 2861850000 | 31850 | 31850 | 31850 | 31850 | 38 |
| 408 | 20240823 | 115100 | 2860639700 | 31850 | 31850 | 31850 | 31800 | 141 |
| 409 | 20240823 | 115000 | 2856153850 | 31800 | 31800 | 31800 | 31800 | 2 |
| 410 | 20240823 | 114900 | 2856090250 | 31850 | 31850 | 31850 | 31800 | 63 |
| 411 | 20240823 | 114800 | 2854085200 | 31850 | 31850 | 31850 | 31750 | 111 |
| 412 | 20240823 | 114700 | 2850559850 | 31850 | 31800 | 31850 | 31800 | 34 |
| 413 | 20240823 | 114600 | 2849478000 | 31750 | 31800 | 31800 | 31750 | 86 |
| 414 | 20240823 | 114500 | 2846747050 | 31800 | 31850 | 31850 | 31800 | 28 |
| 415 | 20240823 | 114400 | 2845856500 | 31850 | 31800 | 31850 | 31800 | 12 |
| 416 | 20240823 | 114300 | 2845474350 | 31800 | 31800 | 31800 | 31800 | 8 |
| 417 | 20240823 | 114200 | 2845219950 | 31750 | 31800 | 31800 | 31750 | 312 |
| 418 | 20240823 | 114100 | 2835306750 | 31800 | 31900 | 31900 | 31800 | 102 |
| 419 | 20240823 | 114000 | 2832059800 | 31900 | 31900 | 31900 | 31900 | 59 |
| 420 | 20240823 | 113900 | 2830177700 | 31950 | 31950 | 31950 | 31950 | 1 |
| 421 | 20240823 | 113800 | 2830145750 | 31900 | 31950 | 31950 | 31900 | 35 |
| 422 | 20240823 | 113700 | 2829028850 | 31950 | 31750 | 31950 | 31750 | 352 |
| 423 | 20240823 | 113600 | 2817825100 | 31700 | 31700 | 31750 | 31700 | 179 |
| 424 | 20240823 | 113500 | 2812149000 | 31700 | 31700 | 31700 | 31700 | 89 |
| 425 | 20240823 | 113400 | 2809327700 | 31700 | 31650 | 31700 | 31650 | 55 |
| 426 | 20240823 | 113300 | 2807585400 | 31650 | 31700 | 31700 | 31650 | 109 |
| 427 | 20240823 | 113200 | 2804132000 | 31700 | 31750 | 31750 | 31700 | 208 |
| 428 | 20240823 | 113100 | 2797538100 | 31700 | 31700 | 31700 | 31700 | 385 |
| 429 | 20240823 | 113000 | 2785333600 | 31700 | 31700 | 31750 | 31700 | 164 |
| 430 | 20240823 | 112900 | 2780133250 | 31750 | 31700 | 31750 | 31700 | 17 |
| 431 | 20240823 | 112800 | 2779593850 | 31700 | 31750 | 31750 | 31700 | 311 |
| 432 | 20240823 | 112700 | 2769726550 | 31750 | 31750 | 31800 | 31750 | 224 |
| 433 | 20240823 | 112600 | 2762613800 | 31750 | 31750 | 31800 | 31750 | 47 |
| 434 | 20240823 | 112500 | 2761121050 | 31750 | 31850 | 31850 | 31750 | 76 |
| 435 | 20240823 | 112400 | 2758703450 | 31800 | 31750 | 31800 | 31750 | 15 |
| 436 | 20240823 | 112300 | 2758226650 | 31750 | 31750 | 31800 | 31750 | 30 |
| 437 | 20240823 | 112200 | 2757274100 | 31750 | 31750 | 31800 | 31750 | 86 |
| 438 | 20240823 | 112100 | 2754543550 | 31750 | 31750 | 31750 | 31750 | 165 |
| 439 | 20240823 | 112000 | 2749304800 | 31750 | 31800 | 31800 | 31750 | 290 |
| 440 | 20240823 | 111900 | 2740089050 | 31800 | 31850 | 31850 | 31800 | 46 |
| 441 | 20240823 | 111800 | 2738625300 | 31850 | 31800 | 31850 | 31800 | 126 |
| 442 | 20240823 | 111700 | 2734613450 | 31850 | 31800 | 31850 | 31800 | 33 |
| 443 | 20240823 | 111600 | 2733563050 | 31850 | 31850 | 31850 | 31800 | 257 |
| 444 | 20240823 | 111500 | 2725386800 | 31850 | 31900 | 31900 | 31800 | 1776 |
| 445 | 20240823 | 111400 | 2668795750 | 31850 | 31900 | 31900 | 31850 | 80 |
| 446 | 20240823 | 111300 | 2666246750 | 31850 | 31850 | 31900 | 31850 | 28 |
| 447 | 20240823 | 111200 | 2665354900 | 31900 | 31850 | 31900 | 31850 | 49 |
| 448 | 20240823 | 111100 | 2663792800 | 31900 | 31850 | 31900 | 31850 | 196 |
| 449 | 20240823 | 111000 | 2657550100 | 31750 | 31850 | 31850 | 31750 | 201 |
| 450 | 20240823 | 110900 | 2651156750 | 31800 | 31800 | 31850 | 31800 | 95 |
| 451 | 20240823 | 110800 | 2648134700 | 31800 | 31750 | 31850 | 31750 | 231 |
| 452 | 20240823 | 110700 | 2640789350 | 31700 | 31700 | 31700 | 31650 | 685 |
| 453 | 20240823 | 110600 | 2619076850 | 31700 | 31650 | 31700 | 31650 | 122 |
| 454 | 20240823 | 110500 | 2615215200 | 31650 | 31750 | 31750 | 31650 | 340 |
| 455 | 20240823 | 110400 | 2604434050 | 31750 | 31800 | 31800 | 31750 | 22 |
| 456 | 20240823 | 110300 | 2603735450 | 31800 | 31750 | 31800 | 31750 | 30 |
| 457 | 20240823 | 110200 | 2602782800 | 31750 | 31750 | 31750 | 31700 | 123 |
| 458 | 20240823 | 110100 | 2598882600 | 31750 | 31750 | 31750 | 31750 | 89 |
| 459 | 20240823 | 110000 | 2596056850 | 31750 | 31750 | 31750 | 31750 | 40 |
| 460 | 20240823 | 105900 | 2594786850 | 31750 | 31750 | 31750 | 31700 | 34 |
| 461 | 20240823 | 105800 | 2593707400 | 31700 | 31750 | 31800 | 31700 | 1815 |
| 462 | 20240823 | 105700 | 2536093200 | 31750 | 31750 | 31800 | 31750 | 248 |
| 463 | 20240823 | 105600 | 2528218150 | 31750 | 31700 | 31750 | 31650 | 725 |
| 464 | 20240823 | 105500 | 2505225750 | 31700 | 31600 | 31700 | 31600 | 129 |
| 465 | 20240823 | 105400 | 2501137800 | 31650 | 31650 | 31650 | 31600 | 219 |
| 466 | 20240823 | 105300 | 2494206650 | 31650 | 31700 | 31700 | 31600 | 302 |
| 467 | 20240823 | 105200 | 2484650600 | 31650 | 31700 | 31750 | 31650 | 149 |
| 468 | 20240823 | 105100 | 2479929300 | 31700 | 31700 | 31750 | 31650 | 170 |
| 469 | 20240823 | 105000 | 2474540550 | 31700 | 31700 | 31700 | 31650 | 227 |
| 470 | 20240823 | 104900 | 2467348650 | 31700 | 31600 | 31700 | 31600 | 463 |
| 471 | 20240823 | 104800 | 2452690250 | 31600 | 31550 | 31600 | 31550 | 69 |
| 472 | 20240823 | 104700 | 2450510200 | 31550 | 31550 | 31600 | 31500 | 2942 |
| 473 | 20240823 | 104600 | 2357713500 | 31550 | 31600 | 31650 | 31550 | 489 |
| 474 | 20240823 | 104500 | 2342266700 | 31600 | 31600 | 31600 | 31550 | 1608 |
| 475 | 20240823 | 104400 | 2291459300 | 31600 | 31650 | 31700 | 31600 | 1157 |
| 476 | 20240823 | 104300 | 2254840300 | 31700 | 31650 | 31700 | 31650 | 234 |
| 477 | 20240823 | 104200 | 2247429150 | 31650 | 31800 | 31800 | 31650 | 3821 |
| 478 | 20240823 | 104100 | 2126144200 | 31800 | 31800 | 31850 | 31800 | 1686 |
| 479 | 20240823 | 104000 | 2072522700 | 31850 | 31850 | 31900 | 31800 | 652 |
| 480 | 20240823 | 103900 | 2051762650 | 31850 | 31850 | 31900 | 31850 | 216 |
| 481 | 20240823 | 103800 | 2044882500 | 31850 | 31850 | 31900 | 31850 | 272 |
| 482 | 20240823 | 103700 | 2036209550 | 31900 | 31900 | 31900 | 31850 | 106 |
| 483 | 20240823 | 103600 | 2032828200 | 31850 | 31850 | 31850 | 31800 | 382 |
| 484 | 20240823 | 103500 | 2020661800 | 31800 | 31850 | 31850 | 31800 | 235 |
| 485 | 20240823 | 103400 | 2013177600 | 31800 | 31850 | 31900 | 31800 | 212 |
| 486 | 20240823 | 103300 | 2006427950 | 31950 | 31950 | 32000 | 31850 | 2934 |
| 487 | 20240823 | 103200 | 1912870750 | 31950 | 31950 | 32000 | 31950 | 177 |
| 488 | 20240823 | 103100 | 1907213750 | 32000 | 31950 | 32000 | 31900 | 89 |
| 489 | 20240823 | 103000 | 1904371550 | 31950 | 31950 | 32000 | 31950 | 709 |
| 490 | 20240823 | 102900 | 1881718900 | 32000 | 32050 | 32050 | 31950 | 2966 |
| 491 | 20240823 | 102800 | 1786816850 | 32050 | 32100 | 32100 | 32050 | 531 |
| 492 | 20240823 | 102700 | 1769795750 | 32100 | 32150 | 32150 | 32100 | 257 |
| 493 | 20240823 | 102600 | 1761545100 | 32150 | 32150 | 32150 | 32150 | 10 |
| 494 | 20240823 | 102500 | 1761223600 | 32100 | 32100 | 32100 | 32100 | 28 |
| 495 | 20240823 | 102400 | 1760324800 | 32150 | 32150 | 32150 | 32100 | 187 |
| 496 | 20240823 | 102300 | 1754313800 | 32050 | 32100 | 32100 | 32050 | 322 |
| 497 | 20240823 | 102200 | 1743993200 | 32050 | 32050 | 32050 | 32050 | 144 |
| 498 | 20240823 | 102100 | 1739378000 | 32100 | 32100 | 32100 | 32050 | 1219 |
| 499 | 20240823 | 102000 | 1700288650 | 32100 | 32150 | 32150 | 32100 | 360 |
| 500 | 20240823 | 101900 | 1688732600 | 32150 | 32150 | 32150 | 32150 | 59 |
| 501 | 20240823 | 101800 | 1686835750 | 32100 | 32150 | 32150 | 32100 | 45 |
| 502 | 20240823 | 101700 | 1685389500 | 32150 | 32150 | 32150 | 32150 | 118 |
| 503 | 20240823 | 101600 | 1681595800 | 32150 | 32150 | 32150 | 32150 | 12 |
| 504 | 20240823 | 101500 | 1681210000 | 32100 | 32100 | 32200 | 32100 | 137 |
| 505 | 20240823 | 101400 | 1676812100 | 32150 | 32150 | 32150 | 32150 | 55 |
| 506 | 20240823 | 101300 | 1675043850 | 32100 | 32100 | 32100 | 32050 | 735 |
| 507 | 20240823 | 101200 | 1651458550 | 32050 | 32100 | 32100 | 32050 | 291 |
| 508 | 20240823 | 101100 | 1642122400 | 32050 | 32300 | 32300 | 32050 | 3010 |
| 509 | 20240823 | 101000 | 1545457400 | 32300 | 32300 | 32300 | 32300 | 252 |
| 510 | 20240823 | 100900 | 1537317800 | 32300 | 32300 | 32300 | 32300 | 87 |
| 511 | 20240823 | 100800 | 1534507700 | 32300 | 32350 | 32350 | 32300 | 52 |
| 512 | 20240823 | 100700 | 1532825600 | 32300 | 32300 | 32300 | 32300 | 31 |
| 513 | 20240823 | 100600 | 1531824300 | 32300 | 32300 | 32350 | 32300 | 373 |
| 514 | 20240823 | 100500 | 1519773800 | 32300 | 32300 | 32300 | 32300 | 334 |
| 515 | 20240823 | 100400 | 1508985600 | 32250 | 32200 | 32250 | 32200 | 98 |
| 516 | 20240823 | 100300 | 1505827050 | 32200 | 32250 | 32250 | 32200 | 178 |
| 517 | 20240823 | 100200 | 1500087850 | 32250 | 32250 | 32250 | 32250 | 161 |
| 518 | 20240823 | 100100 | 1494895600 | 32250 | 32200 | 32250 | 32200 | 319 |
| 519 | 20240823 | 100000 | 1484613950 | 32150 | 32200 | 32200 | 32150 | 85 |
| 520 | 20240823 | 095900 | 1481877000 | 32150 | 32200 | 32200 | 32150 | 13 |
| 521 | 20240823 | 095800 | 1481458600 | 32200 | 32150 | 32200 | 32150 | 1029 |
| 522 | 20240823 | 095700 | 1448376200 | 32150 | 32200 | 32200 | 32150 | 15 |
| 523 | 20240823 | 095600 | 1447893650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 524 | 20240823 | 095500 | 1447893650 | 32150 | 32150 | 32150 | 32150 | 5 |
| 525 | 20240823 | 095400 | 1447732900 | 32150 | 32250 | 32250 | 32150 | 188 |
| 526 | 20240823 | 095300 | 1441679700 | 32250 | 32300 | 32300 | 32250 | 185 |
| 527 | 20240823 | 095200 | 1435713100 | 32250 | 32300 | 32300 | 32250 | 82 |
| 528 | 20240823 | 095100 | 1433068150 | 32250 | 32200 | 32250 | 32200 | 11 |
| 529 | 20240823 | 095000 | 1432713500 | 32200 | 32300 | 32300 | 32200 | 186 |
| 530 | 20240823 | 094900 | 1426711800 | 32250 | 32200 | 32250 | 32150 | 542 |
| 531 | 20240823 | 094800 | 1409234250 | 32200 | 32200 | 32200 | 32200 | 36 |
| 532 | 20240823 | 094700 | 1408075050 | 32200 | 32000 | 32200 | 32000 | 360 |
| 533 | 20240823 | 094600 | 1396536450 | 32000 | 32150 | 32150 | 32000 | 1366 |
| 534 | 20240823 | 094500 | 1352752450 | 32150 | 32200 | 32200 | 32150 | 287 |
| 535 | 20240823 | 094400 | 1343515100 | 32150 | 32100 | 32150 | 32100 | 379 |
| 536 | 20240823 | 094300 | 1331347200 | 32100 | 32050 | 32100 | 32050 | 376 |
| 537 | 20240823 | 094200 | 1319288100 | 32100 | 32100 | 32100 | 32100 | 5 |
| 538 | 20240823 | 094100 | 1319127600 | 32100 | 32100 | 32150 | 32050 | 580 |
| 539 | 20240823 | 094000 | 1300514750 | 32100 | 32150 | 32150 | 32100 | 1704 |
| 540 | 20240823 | 093900 | 1245814500 | 32150 | 32200 | 32250 | 32150 | 814 |
| 541 | 20240823 | 093800 | 1219630300 | 32200 | 32150 | 32250 | 32100 | 462 |
| 542 | 20240823 | 093700 | 1204775200 | 32150 | 32250 | 32250 | 32100 | 607 |
| 543 | 20240823 | 093600 | 1185270000 | 32250 | 32150 | 32250 | 32100 | 475 |
| 544 | 20240823 | 093500 | 1170011350 | 32250 | 32150 | 32250 | 32150 | 75 |
| 545 | 20240823 | 093400 | 1167600000 | 32150 | 32250 | 32250 | 32100 | 233 |
| 546 | 20240823 | 093300 | 1160110350 | 32200 | 32200 | 32200 | 32200 | 11 |
| 547 | 20240823 | 093200 | 1159756150 | 32100 | 32150 | 32150 | 32100 | 852 |
| 548 | 20240823 | 093100 | 1132406900 | 32100 | 32150 | 32150 | 32100 | 2518 |
| 549 | 20240823 | 093000 | 1051554600 | 32150 | 32350 | 32350 | 32150 | 4164 |
| 550 | 20240823 | 092900 | 917534950 | 32300 | 32300 | 32300 | 32250 | 644 |
| 551 | 20240823 | 092800 | 896758750 | 32300 | 32300 | 32300 | 32250 | 289 |
| 552 | 20240823 | 092700 | 887435800 | 32300 | 32300 | 32300 | 32200 | 381 |
| 553 | 20240823 | 092600 | 875148700 | 32300 | 32250 | 32300 | 32250 | 52 |
| 554 | 20240823 | 092500 | 873470050 | 32250 | 32250 | 32350 | 32250 | 227 |
| 555 | 20240823 | 092400 | 866146450 | 32200 | 32150 | 32250 | 32150 | 177 |
| 556 | 20240823 | 092300 | 860448400 | 32150 | 32200 | 32200 | 32150 | 71 |
| 557 | 20240823 | 092200 | 858163700 | 32150 | 32150 | 32200 | 32150 | 178 |
| 558 | 20240823 | 092100 | 852440550 | 32200 | 32200 | 32200 | 32150 | 267 |
| 559 | 20240823 | 092000 | 843850300 | 32200 | 32200 | 32200 | 32150 | 1295 |
| 560 | 20240823 | 091900 | 802151350 | 32200 | 32250 | 32250 | 32150 | 1579 |
| 561 | 20240823 | 091800 | 751306950 | 32250 | 32250 | 32250 | 32200 | 427 |
| 562 | 20240823 | 091700 | 737537500 | 32200 | 32300 | 32300 | 32200 | 1155 |
| 563 | 20240823 | 091600 | 700310150 | 32300 | 32450 | 32450 | 32300 | 2489 |
| 564 | 20240823 | 091500 | 619745650 | 32450 | 32400 | 32500 | 32350 | 934 |
| 565 | 20240823 | 091400 | 589441250 | 32400 | 32350 | 32400 | 32350 | 532 |
| 566 | 20240823 | 091300 | 572223200 | 32350 | 32300 | 32400 | 32250 | 724 |
| 567 | 20240823 | 091200 | 548852950 | 32250 | 32250 | 32400 | 32250 | 307 |
| 568 | 20240823 | 091100 | 538942500 | 32250 | 32250 | 32250 | 32200 | 853 |
| 569 | 20240823 | 091000 | 511449150 | 32200 | 32150 | 32200 | 32150 | 572 |
| 570 | 20240823 | 090900 | 493053150 | 32200 | 32200 | 32250 | 32200 | 1486 |
| 571 | 20240823 | 090800 | 445196550 | 32200 | 32200 | 32400 | 32200 | 711 |
| 572 | 20240823 | 090700 | 422290100 | 32200 | 32250 | 32250 | 32200 | 1663 |
| 573 | 20240823 | 090600 | 368740750 | 32350 | 32250 | 32350 | 32200 | 309 |
| 574 | 20240823 | 090500 | 358780700 | 32200 | 32200 | 32400 | 32150 | 2529 |
| 575 | 20240823 | 090400 | 277141550 | 32350 | 32250 | 32500 | 32100 | 1194 |
| 576 | 20240823 | 090300 | 238723000 | 32250 | 32550 | 32550 | 32150 | 2897 |
| 577 | 20240823 | 090200 | 145210250 | 32400 | 32600 | 32750 | 32400 | 1535 |
| 578 | 20240823 | 090100 | 95138350 | 32550 | 32600 | 32600 | 32300 | 1530 |
| 579 | 20240823 | 090000 | 45500100 | 32750 | 32700 | 32750 | 32550 | 1319 |