33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 190500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 10945 |
| 3 | 20240823 | 190400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20240823 | 190300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20240823 | 190200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20240823 | 190100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20240823 | 190000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20240823 | 185900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20240823 | 185800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20240823 | 185700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20240823 | 185600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20240823 | 185500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20240823 | 185400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20240823 | 185300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20240823 | 185200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20240823 | 185100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20240823 | 185000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20240823 | 184900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20240823 | 184800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20240823 | 184700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20240823 | 184600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20240823 | 184500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20240823 | 184400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20240823 | 184300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20240823 | 184200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20240823 | 184100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20240823 | 184000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20240823 | 183900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20240823 | 183800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20240823 | 183700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20240823 | 183600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20240823 | 183500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 10945 |
| 33 | 20240823 | 183400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20240823 | 183300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20240823 | 183200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20240823 | 183100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20240823 | 183000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20240823 | 182900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20240823 | 182800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20240823 | 182700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20240823 | 182600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20240823 | 182500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20240823 | 182400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20240823 | 182300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20240823 | 182200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20240823 | 182100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20240823 | 182000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20240823 | 181900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20240823 | 181800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20240823 | 181700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20240823 | 181600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20240823 | 181500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20240823 | 181400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20240823 | 181300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20240823 | 181200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20240823 | 181100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20240823 | 181000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20240823 | 180900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20240823 | 180800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20240823 | 180700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20240823 | 180600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20240823 | 180500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 10945 |
| 63 | 20240823 | 180400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20240823 | 180300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20240823 | 180200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20240823 | 180100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20240823 | 180000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20240823 | 175900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20240823 | 175800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20240823 | 175700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20240823 | 175600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20240823 | 175500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20240823 | 175400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20240823 | 175300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20240823 | 175200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20240823 | 175100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20240823 | 175000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20240823 | 174900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20240823 | 174800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20240823 | 174700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20240823 | 174600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20240823 | 174500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20240823 | 174400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20240823 | 174300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20240823 | 174200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20240823 | 174100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20240823 | 174000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20240823 | 173900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20240823 | 173800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20240823 | 173700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20240823 | 173600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20240823 | 173500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 10945 |
| 93 | 20240823 | 173400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20240823 | 173300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20240823 | 173200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20240823 | 173100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20240823 | 173000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20240823 | 172900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20240823 | 172800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20240823 | 172700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20240823 | 172600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20240823 | 172500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20240823 | 172400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20240823 | 172300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20240823 | 172200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20240823 | 172100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20240823 | 172000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20240823 | 171900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20240823 | 171800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20240823 | 171700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20240823 | 171600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20240823 | 171500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20240823 | 171400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20240823 | 171300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20240823 | 171200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20240823 | 171100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20240823 | 171000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20240823 | 170900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20240823 | 170800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20240823 | 170700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20240823 | 170600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20240823 | 170500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 10945 |
| 123 | 20240823 | 170400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20240823 | 170300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20240823 | 170200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20240823 | 170100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20240823 | 170000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20240823 | 165900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20240823 | 165800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20240823 | 165700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20240823 | 165600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20240823 | 165500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20240823 | 165400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20240823 | 165300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20240823 | 165200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20240823 | 165100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20240823 | 165000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20240823 | 164900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20240823 | 164800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20240823 | 164700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20240823 | 164600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20240823 | 164500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20240823 | 164400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20240823 | 164300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20240823 | 164200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20240823 | 164100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20240823 | 164000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20240823 | 163900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20240823 | 163800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20240823 | 163700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20240823 | 163600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20240823 | 163500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 10945 |
| 153 | 20240823 | 163400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20240823 | 163300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20240823 | 163200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20240823 | 163100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20240823 | 163000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20240823 | 162900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20240823 | 162800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20240823 | 162700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20240823 | 162600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20240823 | 162500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20240823 | 162400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20240823 | 162300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20240823 | 162200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20240823 | 162100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20240823 | 162000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20240823 | 161900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20240823 | 161800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20240823 | 161700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20240823 | 161600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20240823 | 161500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20240823 | 161400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20240823 | 161300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20240823 | 161200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20240823 | 161100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20240823 | 161000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20240823 | 160900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20240823 | 160800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20240823 | 160700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20240823 | 160600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20240823 | 160500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 10945 |
| 183 | 20240823 | 160400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20240823 | 160300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20240823 | 160200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20240823 | 160100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20240823 | 160000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20240823 | 155900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20240823 | 155800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20240823 | 155700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20240823 | 155600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20240823 | 155500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20240823 | 155400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20240823 | 155300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20240823 | 155200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20240823 | 155100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20240823 | 155000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20240823 | 154900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20240823 | 154800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20240823 | 154700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20240823 | 154600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20240823 | 154500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20240823 | 154400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20240823 | 154300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20240823 | 154200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20240823 | 154100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20240823 | 154000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20240823 | 153900 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20240823 | 153800 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20240823 | 153700 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20240823 | 153600 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20240823 | 153500 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 10945 |
| 213 | 20240823 | 153400 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20240823 | 153300 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20240823 | 153200 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20240823 | 153100 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20240823 | 153000 | 21791072300 | 27950 | 27950 | 27950 | 27950 | 10945 |
| 218 | 20240823 | 152900 | 21485159550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20240823 | 152800 | 21485159550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20240823 | 152700 | 21485159550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20240823 | 152600 | 21485159550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20240823 | 152500 | 21485159550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20240823 | 152400 | 21485159550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20240823 | 152300 | 21485159550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20240823 | 152200 | 21485159550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20240823 | 152100 | 21485159550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20240823 | 152000 | 21485159550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20240823 | 151900 | 21485159550 | 28000 | 28000 | 28050 | 28000 | 1592 |
| 229 | 20240823 | 151800 | 21440562800 | 28050 | 28000 | 28050 | 28000 | 4826 |
| 230 | 20240823 | 151700 | 21305320050 | 28050 | 28000 | 28050 | 27950 | 2562 |
| 231 | 20240823 | 151600 | 21233578800 | 28000 | 27900 | 28000 | 27900 | 1528 |
| 232 | 20240823 | 151500 | 21190863450 | 27900 | 27850 | 27950 | 27850 | 2099 |
| 233 | 20240823 | 151400 | 21132297200 | 27900 | 27900 | 27900 | 27850 | 746 |
| 234 | 20240823 | 151300 | 21111503150 | 27850 | 27850 | 27900 | 27850 | 1385 |
| 235 | 20240823 | 151200 | 21072873150 | 27850 | 27900 | 27900 | 27850 | 964 |
| 236 | 20240823 | 151100 | 21045989750 | 27900 | 27850 | 27900 | 27850 | 659 |
| 237 | 20240823 | 151000 | 21027620400 | 27900 | 27900 | 27900 | 27800 | 1659 |
| 238 | 20240823 | 150900 | 20981419050 | 27850 | 27850 | 27850 | 27800 | 576 |
| 239 | 20240823 | 150800 | 20965380400 | 27850 | 27850 | 27900 | 27850 | 3365 |
| 240 | 20240823 | 150700 | 20871657950 | 27900 | 27900 | 27900 | 27850 | 1240 |
| 241 | 20240823 | 150600 | 20837121450 | 27900 | 27900 | 27900 | 27850 | 228 |
| 242 | 20240823 | 150500 | 20830765800 | 27900 | 27850 | 27900 | 27850 | 462 |
| 243 | 20240823 | 150400 | 20817879050 | 27850 | 27900 | 27900 | 27850 | 943 |
| 244 | 20240823 | 150300 | 20791606800 | 27900 | 27850 | 27900 | 27850 | 523 |
| 245 | 20240823 | 150200 | 20777039850 | 27850 | 27900 | 27900 | 27850 | 149 |
| 246 | 20240823 | 150100 | 20772884200 | 27850 | 27850 | 27900 | 27850 | 565 |
| 247 | 20240823 | 150000 | 20757148550 | 27900 | 27850 | 27900 | 27800 | 236 |
| 248 | 20240823 | 145900 | 20750573300 | 27900 | 27850 | 27900 | 27850 | 3206 |
| 249 | 20240823 | 145800 | 20661281950 | 27850 | 27900 | 27900 | 27850 | 478 |
| 250 | 20240823 | 145700 | 20647951650 | 27850 | 27900 | 27900 | 27850 | 526 |
| 251 | 20240823 | 145600 | 20633285750 | 27900 | 27850 | 27900 | 27850 | 985 |
| 252 | 20240823 | 145500 | 20605853400 | 27850 | 27850 | 27900 | 27850 | 735 |
| 253 | 20240823 | 145400 | 20585363050 | 27850 | 27850 | 27900 | 27800 | 1043 |
| 254 | 20240823 | 145300 | 20556334500 | 27850 | 27850 | 27850 | 27800 | 1260 |
| 255 | 20240823 | 145200 | 20521249150 | 27850 | 27850 | 27850 | 27850 | 989 |
| 256 | 20240823 | 145100 | 20493705500 | 27850 | 27850 | 27850 | 27800 | 705 |
| 257 | 20240823 | 145000 | 20474082550 | 27850 | 27850 | 27850 | 27800 | 1476 |
| 258 | 20240823 | 144900 | 20433046650 | 27800 | 27800 | 27850 | 27750 | 1459 |
| 259 | 20240823 | 144800 | 20392477100 | 27800 | 27800 | 27800 | 27750 | 855 |
| 260 | 20240823 | 144700 | 20368725350 | 27800 | 27800 | 27800 | 27750 | 1372 |
| 261 | 20240823 | 144600 | 20330589400 | 27850 | 27800 | 27850 | 27800 | 1870 |
| 262 | 20240823 | 144500 | 20278558100 | 27800 | 27850 | 27850 | 27800 | 297 |
| 263 | 20240823 | 144400 | 20270299150 | 27850 | 27800 | 27850 | 27800 | 654 |
| 264 | 20240823 | 144300 | 20252113550 | 27800 | 27800 | 27800 | 27800 | 915 |
| 265 | 20240823 | 144200 | 20226676550 | 27800 | 27850 | 27850 | 27800 | 554 |
| 266 | 20240823 | 144100 | 20211253450 | 27850 | 27800 | 27850 | 27800 | 1138 |
| 267 | 20240823 | 144000 | 20179577050 | 27850 | 27800 | 27850 | 27800 | 1448 |
| 268 | 20240823 | 143900 | 20139322500 | 27800 | 27800 | 27800 | 27800 | 506 |
| 269 | 20240823 | 143800 | 20125255700 | 27800 | 27800 | 27850 | 27800 | 240 |
| 270 | 20240823 | 143700 | 20118581650 | 27800 | 27800 | 27850 | 27800 | 451 |
| 271 | 20240823 | 143600 | 20106043350 | 27850 | 27850 | 27850 | 27800 | 551 |
| 272 | 20240823 | 143500 | 20090720700 | 27800 | 27850 | 27850 | 27800 | 888 |
| 273 | 20240823 | 143400 | 20066025100 | 27850 | 27850 | 27850 | 27850 | 55 |
| 274 | 20240823 | 143300 | 20064493350 | 27850 | 27850 | 27900 | 27850 | 334 |
| 275 | 20240823 | 143200 | 20055190400 | 27850 | 27800 | 27850 | 27800 | 1188 |
| 276 | 20240823 | 143100 | 20022114350 | 27800 | 27850 | 27850 | 27800 | 492 |
| 277 | 20240823 | 143000 | 20008432450 | 27800 | 27800 | 27800 | 27800 | 244 |
| 278 | 20240823 | 142900 | 20001649250 | 27750 | 27750 | 27850 | 27750 | 1410 |
| 279 | 20240823 | 142800 | 19962502100 | 27750 | 27800 | 27850 | 27750 | 1327 |
| 280 | 20240823 | 142700 | 19925636450 | 27750 | 27750 | 27750 | 27750 | 452 |
| 281 | 20240823 | 142600 | 19913093450 | 27800 | 27750 | 27800 | 27750 | 217 |
| 282 | 20240823 | 142500 | 19907069700 | 27750 | 27800 | 27800 | 27750 | 718 |
| 283 | 20240823 | 142400 | 19887136550 | 27750 | 27800 | 27800 | 27750 | 1329 |
| 284 | 20240823 | 142300 | 19850239200 | 27800 | 27800 | 27800 | 27750 | 899 |
| 285 | 20240823 | 142200 | 19825247750 | 27750 | 27800 | 27800 | 27750 | 432 |
| 286 | 20240823 | 142100 | 19813259600 | 27800 | 27800 | 27800 | 27750 | 656 |
| 287 | 20240823 | 142000 | 19795055300 | 27750 | 27800 | 27800 | 27700 | 451 |
| 288 | 20240823 | 141900 | 19782553850 | 27800 | 27750 | 27850 | 27750 | 788 |
| 289 | 20240823 | 141800 | 19760684850 | 27750 | 27850 | 27850 | 27700 | 5244 |
| 290 | 20240823 | 141700 | 19615137150 | 27850 | 27800 | 27850 | 27750 | 1177 |
| 291 | 20240823 | 141600 | 19582415500 | 27800 | 27750 | 27850 | 27750 | 1803 |
| 292 | 20240823 | 141500 | 19532273500 | 27750 | 27800 | 27800 | 27750 | 878 |
| 293 | 20240823 | 141400 | 19507902250 | 27750 | 27800 | 27800 | 27750 | 1701 |
| 294 | 20240823 | 141300 | 19460623900 | 27800 | 27800 | 27850 | 27800 | 1968 |
| 295 | 20240823 | 141200 | 19405907950 | 27850 | 27850 | 27850 | 27800 | 345 |
| 296 | 20240823 | 141100 | 19396306100 | 27850 | 27800 | 27850 | 27800 | 857 |
| 297 | 20240823 | 141000 | 19372458800 | 27800 | 27850 | 27850 | 27800 | 468 |
| 298 | 20240823 | 140900 | 19359439750 | 27850 | 27850 | 27850 | 27800 | 1148 |
| 299 | 20240823 | 140800 | 19327494450 | 27850 | 27800 | 27850 | 27800 | 581 |
| 300 | 20240823 | 140700 | 19311327400 | 27800 | 27800 | 27850 | 27800 | 975 |
| 301 | 20240823 | 140600 | 19284220500 | 27800 | 27800 | 27850 | 27800 | 660 |
| 302 | 20240823 | 140500 | 19265871950 | 27850 | 27850 | 27850 | 27800 | 689 |
| 303 | 20240823 | 140400 | 19246698150 | 27850 | 27850 | 27900 | 27800 | 1333 |
| 304 | 20240823 | 140300 | 19209595400 | 27850 | 27850 | 27850 | 27800 | 588 |
| 305 | 20240823 | 140200 | 19193233250 | 27800 | 27850 | 27850 | 27800 | 1295 |
| 306 | 20240823 | 140100 | 19157208050 | 27800 | 27850 | 27900 | 27800 | 2354 |
| 307 | 20240823 | 140000 | 19091655400 | 27850 | 27850 | 27900 | 27850 | 1432 |
| 308 | 20240823 | 135900 | 19051709200 | 27900 | 27900 | 27950 | 27850 | 354 |
| 309 | 20240823 | 135800 | 19041841900 | 27900 | 27900 | 27900 | 27850 | 494 |
| 310 | 20240823 | 135700 | 19028064950 | 27900 | 27900 | 27950 | 27850 | 1463 |
| 311 | 20240823 | 135600 | 18987259200 | 27900 | 27900 | 27900 | 27900 | 780 |
| 312 | 20240823 | 135500 | 18965497200 | 27900 | 27900 | 27950 | 27900 | 632 |
| 313 | 20240823 | 135400 | 18947856450 | 27900 | 27950 | 27950 | 27900 | 2004 |
| 314 | 20240823 | 135300 | 18891941550 | 27900 | 27950 | 27950 | 27900 | 427 |
| 315 | 20240823 | 135200 | 18880027900 | 27950 | 27950 | 28000 | 27900 | 1127 |
| 316 | 20240823 | 135100 | 18848537350 | 27950 | 27950 | 28000 | 27950 | 465 |
| 317 | 20240823 | 135000 | 18835538100 | 27950 | 27950 | 27950 | 27900 | 630 |
| 318 | 20240823 | 134900 | 18817930100 | 27950 | 27950 | 27950 | 27950 | 659 |
| 319 | 20240823 | 134800 | 18799511050 | 27950 | 28000 | 28000 | 27950 | 374 |
| 320 | 20240823 | 134700 | 18789048200 | 27900 | 27900 | 27950 | 27900 | 529 |
| 321 | 20240823 | 134600 | 18774287250 | 27900 | 27950 | 28050 | 27900 | 729 |
| 322 | 20240823 | 134500 | 18753940500 | 28050 | 27950 | 28050 | 27900 | 708 |
| 323 | 20240823 | 134400 | 18734156600 | 28050 | 28000 | 28050 | 27950 | 408 |
| 324 | 20240823 | 134300 | 18722736450 | 28050 | 27950 | 28050 | 27950 | 439 |
| 325 | 20240823 | 134200 | 18710466050 | 27950 | 27900 | 28000 | 27900 | 1459 |
| 326 | 20240823 | 134100 | 18669674450 | 27900 | 27900 | 27950 | 27900 | 281 |
| 327 | 20240823 | 134000 | 18661834250 | 27900 | 27950 | 28000 | 27900 | 845 |
| 328 | 20240823 | 133900 | 18638224000 | 27950 | 27950 | 28000 | 27950 | 1634 |
| 329 | 20240823 | 133800 | 18592548650 | 27950 | 28000 | 28000 | 27950 | 685 |
| 330 | 20240823 | 133700 | 18573389500 | 28000 | 28000 | 28000 | 27950 | 594 |
| 331 | 20240823 | 133600 | 18556763100 | 28000 | 28000 | 28050 | 27950 | 4625 |
| 332 | 20240823 | 133500 | 18427318850 | 28000 | 28000 | 28050 | 28000 | 954 |
| 333 | 20240823 | 133400 | 18400591500 | 28050 | 28000 | 28050 | 28000 | 362 |
| 334 | 20240823 | 133300 | 18390455450 | 28000 | 28050 | 28100 | 28000 | 754 |
| 335 | 20240823 | 133200 | 18369316150 | 28050 | 28050 | 28050 | 28050 | 717 |
| 336 | 20240823 | 133100 | 18349204300 | 28050 | 28050 | 28100 | 28050 | 742 |
| 337 | 20240823 | 133000 | 18328387950 | 28050 | 28050 | 28100 | 28050 | 2264 |
| 338 | 20240823 | 132900 | 18264866350 | 28050 | 28050 | 28100 | 28050 | 324 |
| 339 | 20240823 | 132800 | 18255773500 | 28100 | 28000 | 28100 | 28000 | 542 |
| 340 | 20240823 | 132700 | 18240564200 | 28000 | 28050 | 28050 | 28000 | 873 |
| 341 | 20240823 | 132600 | 18216106450 | 28050 | 28050 | 28100 | 28000 | 203 |
| 342 | 20240823 | 132500 | 18210419600 | 28000 | 28050 | 28050 | 28000 | 439 |
| 343 | 20240823 | 132400 | 18198107300 | 28050 | 28100 | 28100 | 28050 | 849 |
| 344 | 20240823 | 132300 | 18174290500 | 28050 | 28050 | 28100 | 28050 | 751 |
| 345 | 20240823 | 132200 | 18153210950 | 28050 | 28050 | 28100 | 28050 | 685 |
| 346 | 20240823 | 132100 | 18133989250 | 28050 | 27950 | 28050 | 27950 | 4045 |
| 347 | 20240823 | 132000 | 18020710300 | 28000 | 28000 | 28000 | 27950 | 1153 |
| 348 | 20240823 | 131900 | 17988426850 | 28000 | 28000 | 28050 | 28000 | 442 |
| 349 | 20240823 | 131800 | 17976050350 | 28050 | 28050 | 28050 | 28000 | 916 |
| 350 | 20240823 | 131700 | 17950362200 | 28000 | 28000 | 28050 | 28000 | 544 |
| 351 | 20240823 | 131600 | 17935128600 | 28050 | 28000 | 28050 | 27950 | 1439 |
| 352 | 20240823 | 131500 | 17894812550 | 28000 | 28050 | 28050 | 28000 | 880 |
| 353 | 20240823 | 131400 | 17870142450 | 28050 | 28050 | 28100 | 28000 | 966 |
| 354 | 20240823 | 131300 | 17843050750 | 28000 | 27950 | 28000 | 27950 | 795 |
| 355 | 20240823 | 131200 | 17820797150 | 28000 | 27950 | 28000 | 27950 | 613 |
| 356 | 20240823 | 131100 | 17803659250 | 27950 | 27900 | 28000 | 27900 | 744 |
| 357 | 20240823 | 131000 | 17782879450 | 27900 | 27900 | 27900 | 27850 | 510 |
| 358 | 20240823 | 130900 | 17768661100 | 27900 | 27850 | 27900 | 27850 | 489 |
| 359 | 20240823 | 130800 | 17755037100 | 27900 | 27850 | 27900 | 27850 | 553 |
| 360 | 20240823 | 130700 | 17739630900 | 27850 | 27900 | 27900 | 27850 | 218 |
| 361 | 20240823 | 130600 | 17733557200 | 27850 | 27900 | 27900 | 27850 | 561 |
| 362 | 20240823 | 130500 | 17717932300 | 27850 | 27900 | 27900 | 27850 | 507 |
| 363 | 20240823 | 130400 | 17703803050 | 27900 | 27900 | 27900 | 27850 | 345 |
| 364 | 20240823 | 130300 | 17694192900 | 27850 | 27850 | 27900 | 27850 | 1754 |
| 365 | 20240823 | 130200 | 17645341200 | 27850 | 27850 | 27900 | 27850 | 447 |
| 366 | 20240823 | 130100 | 17632888450 | 27900 | 27900 | 27950 | 27850 | 519 |
| 367 | 20240823 | 130000 | 17618417850 | 27900 | 27900 | 27950 | 27900 | 649 |
| 368 | 20240823 | 125900 | 17600302050 | 27900 | 27900 | 27950 | 27900 | 270 |
| 369 | 20240823 | 125800 | 17592768800 | 27900 | 27950 | 27950 | 27900 | 280 |
| 370 | 20240823 | 125700 | 17584954000 | 27900 | 27950 | 28000 | 27900 | 1158 |
| 371 | 20240823 | 125600 | 17552619650 | 27900 | 27950 | 27950 | 27900 | 49 |
| 372 | 20240823 | 125500 | 17551250600 | 27900 | 27950 | 27950 | 27900 | 526 |
| 373 | 20240823 | 125400 | 17536574850 | 27950 | 27950 | 28000 | 27900 | 576 |
| 374 | 20240823 | 125300 | 17520484050 | 27950 | 27900 | 27950 | 27850 | 601 |
| 375 | 20240823 | 125200 | 17503724350 | 27900 | 27900 | 27950 | 27900 | 1469 |
| 376 | 20240823 | 125100 | 17462734200 | 27900 | 28000 | 28000 | 27900 | 1521 |
| 377 | 20240823 | 125000 | 17420278250 | 28000 | 27950 | 28000 | 27950 | 588 |
| 378 | 20240823 | 124900 | 17403822200 | 28000 | 28000 | 28050 | 27950 | 2264 |
| 379 | 20240823 | 124800 | 17340451900 | 28000 | 28000 | 28000 | 27950 | 942 |
| 380 | 20240823 | 124700 | 17314077000 | 28000 | 27950 | 28000 | 27950 | 734 |
| 381 | 20240823 | 124600 | 17293550200 | 28000 | 28000 | 28050 | 28000 | 3097 |
| 382 | 20240823 | 124500 | 17206832600 | 28000 | 28050 | 28100 | 28000 | 1982 |
| 383 | 20240823 | 124400 | 17151261000 | 28100 | 28100 | 28100 | 28050 | 871 |
| 384 | 20240823 | 124300 | 17126795500 | 28100 | 28050 | 28150 | 28050 | 2033 |
| 385 | 20240823 | 124200 | 17069679900 | 28050 | 28050 | 28100 | 28000 | 1902 |
| 386 | 20240823 | 124100 | 17016348450 | 28050 | 27950 | 28050 | 27950 | 1560 |
| 387 | 20240823 | 124000 | 16972664400 | 28000 | 28000 | 28050 | 27950 | 1237 |
| 388 | 20240823 | 123900 | 16938035300 | 28000 | 27950 | 28000 | 27950 | 3209 |
| 389 | 20240823 | 123800 | 16848256000 | 27950 | 27950 | 27950 | 27900 | 3164 |
| 390 | 20240823 | 123700 | 16759858700 | 27950 | 27900 | 27950 | 27900 | 190 |
| 391 | 20240823 | 123600 | 16754554900 | 27900 | 27900 | 27900 | 27850 | 1784 |
| 392 | 20240823 | 123500 | 16704782100 | 27850 | 27900 | 27900 | 27850 | 580 |
| 393 | 20240823 | 123400 | 16688613450 | 27850 | 27850 | 27900 | 27800 | 2095 |
| 394 | 20240823 | 123300 | 16630280150 | 27800 | 27850 | 27850 | 27800 | 386 |
| 395 | 20240823 | 123200 | 16619540800 | 27800 | 27800 | 27850 | 27800 | 686 |
| 396 | 20240823 | 123100 | 16600469500 | 27800 | 27750 | 27800 | 27750 | 702 |
| 397 | 20240823 | 123000 | 16580955350 | 27750 | 27800 | 27800 | 27750 | 908 |
| 398 | 20240823 | 122900 | 16555742150 | 27800 | 27800 | 27800 | 27800 | 1060 |
| 399 | 20240823 | 122800 | 16526274150 | 27800 | 27800 | 27800 | 27750 | 838 |
| 400 | 20240823 | 122700 | 16502978200 | 27750 | 27750 | 27800 | 27750 | 2161 |
| 401 | 20240823 | 122600 | 16442956400 | 27750 | 27750 | 27750 | 27750 | 183 |
| 402 | 20240823 | 122500 | 16437878150 | 27750 | 27800 | 27800 | 27750 | 588 |
| 403 | 20240823 | 122400 | 16421559600 | 27800 | 27800 | 27800 | 27750 | 361 |
| 404 | 20240823 | 122300 | 16411530400 | 27750 | 27750 | 27800 | 27750 | 434 |
| 405 | 20240823 | 122200 | 16399486700 | 27750 | 27750 | 27800 | 27750 | 491 |
| 406 | 20240823 | 122100 | 16385858400 | 27800 | 27800 | 27800 | 27750 | 666 |
| 407 | 20240823 | 122000 | 16367343650 | 27750 | 27800 | 27800 | 27750 | 368 |
| 408 | 20240823 | 121900 | 16357123500 | 27750 | 27800 | 27850 | 27750 | 690 |
| 409 | 20240823 | 121800 | 16337957300 | 27800 | 27800 | 27850 | 27750 | 723 |
| 410 | 20240823 | 121700 | 16317863500 | 27800 | 27750 | 27800 | 27750 | 1283 |
| 411 | 20240823 | 121600 | 16282214000 | 27700 | 27800 | 27800 | 27700 | 612 |
| 412 | 20240823 | 121500 | 16265232850 | 27800 | 27750 | 27800 | 27700 | 2435 |
| 413 | 20240823 | 121400 | 16197586950 | 27750 | 27700 | 27750 | 27700 | 648 |
| 414 | 20240823 | 121300 | 16179620400 | 27700 | 27700 | 27700 | 27650 | 812 |
| 415 | 20240823 | 121200 | 16157131000 | 27650 | 27700 | 27700 | 27650 | 311 |
| 416 | 20240823 | 121100 | 16148531300 | 27650 | 27700 | 27700 | 27650 | 871 |
| 417 | 20240823 | 121000 | 16124434300 | 27700 | 27700 | 27700 | 27650 | 977 |
| 418 | 20240823 | 120900 | 16097402500 | 27700 | 27700 | 27750 | 27650 | 322 |
| 419 | 20240823 | 120800 | 16088483500 | 27700 | 27700 | 27700 | 27650 | 1557 |
| 420 | 20240823 | 120700 | 16045404500 | 27700 | 27650 | 27700 | 27650 | 180 |
| 421 | 20240823 | 120600 | 16040425600 | 27700 | 27650 | 27700 | 27650 | 1352 |
| 422 | 20240823 | 120500 | 16003021250 | 27650 | 27650 | 27700 | 27650 | 303 |
| 423 | 20240823 | 120400 | 15994640250 | 27650 | 27650 | 27650 | 27650 | 679 |
| 424 | 20240823 | 120300 | 15975865900 | 27650 | 27700 | 27700 | 27650 | 413 |
| 425 | 20240823 | 120200 | 15964441350 | 27700 | 27650 | 27700 | 27650 | 143 |
| 426 | 20240823 | 120100 | 15960486500 | 27700 | 27650 | 27700 | 27650 | 197 |
| 427 | 20240823 | 120000 | 15955036900 | 27650 | 27700 | 27700 | 27650 | 689 |
| 428 | 20240823 | 115900 | 15935985500 | 27700 | 27650 | 27700 | 27650 | 588 |
| 429 | 20240823 | 115800 | 15919721700 | 27700 | 27650 | 27700 | 27650 | 372 |
| 430 | 20240823 | 115700 | 15909429300 | 27650 | 27650 | 27700 | 27650 | 362 |
| 431 | 20240823 | 115600 | 15899418300 | 27650 | 27700 | 27700 | 27650 | 642 |
| 432 | 20240823 | 115500 | 15881657200 | 27700 | 27700 | 27750 | 27700 | 1549 |
| 433 | 20240823 | 115400 | 15838747900 | 27700 | 27700 | 27750 | 27700 | 464 |
| 434 | 20240823 | 115300 | 15825878150 | 27650 | 27650 | 27700 | 27650 | 1272 |
| 435 | 20240823 | 115200 | 15790675850 | 27700 | 27700 | 27700 | 27650 | 721 |
| 436 | 20240823 | 115100 | 15770709800 | 27650 | 27650 | 27700 | 27650 | 907 |
| 437 | 20240823 | 115000 | 15745597450 | 27700 | 27700 | 27800 | 27700 | 2404 |
| 438 | 20240823 | 114900 | 15678971950 | 27750 | 27750 | 27750 | 27700 | 1039 |
| 439 | 20240823 | 114800 | 15650173450 | 27700 | 27700 | 27750 | 27700 | 432 |
| 440 | 20240823 | 114700 | 15638195750 | 27700 | 27750 | 27750 | 27700 | 437 |
| 441 | 20240823 | 114600 | 15626086700 | 27750 | 27700 | 27750 | 27700 | 1382 |
| 442 | 20240823 | 114500 | 15587802700 | 27700 | 27650 | 27700 | 27650 | 1031 |
| 443 | 20240823 | 114400 | 15559281200 | 27650 | 27700 | 27700 | 27650 | 944 |
| 444 | 20240823 | 114300 | 15533177550 | 27700 | 27650 | 27700 | 27650 | 819 |
| 445 | 20240823 | 114200 | 15510530450 | 27650 | 27650 | 27700 | 27600 | 1649 |
| 446 | 20240823 | 114100 | 15464944700 | 27650 | 27650 | 27650 | 27600 | 1629 |
| 447 | 20240823 | 114000 | 15419973400 | 27650 | 27600 | 27650 | 27550 | 440 |
| 448 | 20240823 | 113900 | 15407829400 | 27600 | 27550 | 27600 | 27550 | 2782 |
| 449 | 20240823 | 113800 | 15331168100 | 27600 | 27550 | 27600 | 27550 | 3638 |
| 450 | 20240823 | 113700 | 15230877700 | 27600 | 27600 | 27600 | 27550 | 510 |
| 451 | 20240823 | 113600 | 15216817550 | 27550 | 27550 | 27600 | 27550 | 513 |
| 452 | 20240823 | 113500 | 15202672600 | 27550 | 27600 | 27600 | 27550 | 875 |
| 453 | 20240823 | 113400 | 15178536700 | 27600 | 27600 | 27600 | 27550 | 1158 |
| 454 | 20240823 | 113300 | 15146596500 | 27600 | 27550 | 27600 | 27550 | 401 |
| 455 | 20240823 | 113200 | 15135544700 | 27550 | 27600 | 27600 | 27550 | 994 |
| 456 | 20240823 | 113100 | 15108152850 | 27600 | 27600 | 27600 | 27550 | 752 |
| 457 | 20240823 | 113000 | 15087426650 | 27600 | 27600 | 27650 | 27550 | 2169 |
| 458 | 20240823 | 112900 | 15027579000 | 27650 | 27600 | 27650 | 27600 | 829 |
| 459 | 20240823 | 112800 | 15004695600 | 27650 | 27650 | 27650 | 27600 | 596 |
| 460 | 20240823 | 112700 | 14988230700 | 27650 | 27650 | 27650 | 27600 | 353 |
| 461 | 20240823 | 112600 | 14978477350 | 27600 | 27600 | 27650 | 27600 | 580 |
| 462 | 20240823 | 112500 | 14962469000 | 27600 | 27650 | 27650 | 27600 | 1700 |
| 463 | 20240823 | 112400 | 14915501250 | 27650 | 27650 | 27650 | 27600 | 1524 |
| 464 | 20240823 | 112300 | 14873370700 | 27650 | 27600 | 27650 | 27600 | 1303 |
| 465 | 20240823 | 112200 | 14837367650 | 27600 | 27650 | 27650 | 27600 | 1382 |
| 466 | 20240823 | 112100 | 14799221050 | 27650 | 27550 | 27650 | 27550 | 716 |
| 467 | 20240823 | 112000 | 14779454200 | 27550 | 27650 | 27650 | 27550 | 12282 |
| 468 | 20240823 | 111900 | 14440523800 | 27650 | 27600 | 27650 | 27600 | 380 |
| 469 | 20240823 | 111800 | 14430031150 | 27650 | 27650 | 27650 | 27600 | 2565 |
| 470 | 20240823 | 111700 | 14359174200 | 27700 | 27700 | 27700 | 27650 | 1218 |
| 471 | 20240823 | 111600 | 14325452600 | 27700 | 27750 | 27750 | 27650 | 1535 |
| 472 | 20240823 | 111500 | 14282926900 | 27750 | 27750 | 27750 | 27700 | 1765 |
| 473 | 20240823 | 111400 | 14233968600 | 27800 | 27750 | 27800 | 27700 | 1731 |
| 474 | 20240823 | 111300 | 14185901000 | 27750 | 27750 | 27800 | 27700 | 1474 |
| 475 | 20240823 | 111200 | 14145007750 | 27750 | 27700 | 27750 | 27700 | 864 |
| 476 | 20240823 | 111100 | 14121048950 | 27700 | 27750 | 27750 | 27700 | 840 |
| 477 | 20240823 | 111000 | 14097774700 | 27750 | 27700 | 27750 | 27700 | 281 |
| 478 | 20240823 | 110900 | 14089983050 | 27750 | 27700 | 27750 | 27700 | 286 |
| 479 | 20240823 | 110800 | 14082055450 | 27650 | 27700 | 27750 | 27650 | 1345 |
| 480 | 20240823 | 110700 | 14044793100 | 27700 | 27650 | 27700 | 27650 | 808 |
| 481 | 20240823 | 110600 | 14022432700 | 27650 | 27700 | 27700 | 27650 | 1371 |
| 482 | 20240823 | 110500 | 13984477750 | 27700 | 27700 | 27700 | 27650 | 1696 |
| 483 | 20240823 | 110400 | 13937502050 | 27700 | 27650 | 27700 | 27650 | 650 |
| 484 | 20240823 | 110300 | 13919526100 | 27700 | 27750 | 27750 | 27650 | 2546 |
| 485 | 20240823 | 110200 | 13849003600 | 27750 | 27700 | 27750 | 27650 | 965 |
| 486 | 20240823 | 110100 | 13822278100 | 27700 | 27650 | 27750 | 27650 | 1308 |
| 487 | 20240823 | 110000 | 13786060200 | 27650 | 27650 | 27750 | 27650 | 492 |
| 488 | 20240823 | 105900 | 13772453750 | 27750 | 27700 | 27750 | 27650 | 2292 |
| 489 | 20240823 | 105800 | 13708968200 | 27700 | 27650 | 27700 | 27600 | 557 |
| 490 | 20240823 | 105700 | 13693568200 | 27650 | 27600 | 27650 | 27600 | 707 |
| 491 | 20240823 | 105600 | 13674026450 | 27600 | 27600 | 27650 | 27550 | 1253 |
| 492 | 20240823 | 105500 | 13639430150 | 27600 | 27550 | 27650 | 27550 | 1688 |
| 493 | 20240823 | 105400 | 13592858900 | 27550 | 27550 | 27600 | 27500 | 2112 |
| 494 | 20240823 | 105300 | 13534647000 | 27550 | 27650 | 27650 | 27550 | 4284 |
| 495 | 20240823 | 105200 | 13416491150 | 27600 | 27600 | 27650 | 27550 | 1598 |
| 496 | 20240823 | 105100 | 13372386800 | 27600 | 27550 | 27600 | 27550 | 340 |
| 497 | 20240823 | 105000 | 13363009100 | 27550 | 27500 | 27550 | 27500 | 2580 |
| 498 | 20240823 | 104900 | 13291968850 | 27500 | 27500 | 27550 | 27500 | 742 |
| 499 | 20240823 | 104800 | 13271539800 | 27550 | 27550 | 27550 | 27500 | 5471 |
| 500 | 20240823 | 104700 | 13120974200 | 27550 | 27500 | 27550 | 27500 | 2996 |
| 501 | 20240823 | 104600 | 13038506600 | 27550 | 27550 | 27600 | 27500 | 1571 |
| 502 | 20240823 | 104500 | 12995225950 | 27550 | 27600 | 27600 | 27500 | 5027 |
| 503 | 20240823 | 104400 | 12856677300 | 27600 | 27600 | 27600 | 27550 | 4329 |
| 504 | 20240823 | 104300 | 12737237250 | 27600 | 27550 | 27600 | 27550 | 1237 |
| 505 | 20240823 | 104200 | 12703156800 | 27550 | 27550 | 27600 | 27500 | 2534 |
| 506 | 20240823 | 104100 | 12633385450 | 27550 | 27600 | 27600 | 27500 | 10007 |
| 507 | 20240823 | 104000 | 12357644650 | 27600 | 27600 | 27650 | 27550 | 1987 |
| 508 | 20240823 | 103900 | 12302786750 | 27600 | 27600 | 27600 | 27550 | 2555 |
| 509 | 20240823 | 103800 | 12232320550 | 27600 | 27650 | 27650 | 27550 | 1431 |
| 510 | 20240823 | 103700 | 12192832300 | 27650 | 27550 | 27650 | 27550 | 2501 |
| 511 | 20240823 | 103600 | 12123896100 | 27550 | 27700 | 27700 | 27500 | 17257 |
| 512 | 20240823 | 103500 | 11647820150 | 27700 | 27700 | 27700 | 27650 | 2334 |
| 513 | 20240823 | 103400 | 11583260650 | 27700 | 27650 | 27700 | 27650 | 3628 |
| 514 | 20240823 | 103300 | 11482863600 | 27650 | 27700 | 27700 | 27650 | 4175 |
| 515 | 20240823 | 103200 | 11367304100 | 27700 | 27700 | 27700 | 27600 | 12752 |
| 516 | 20240823 | 103100 | 11014611000 | 27700 | 27800 | 27850 | 27650 | 17763 |
| 517 | 20240823 | 103000 | 10521794200 | 27850 | 27850 | 27900 | 27800 | 5028 |
| 518 | 20240823 | 102900 | 10381779100 | 27900 | 27850 | 27900 | 27850 | 1420 |
| 519 | 20240823 | 102800 | 10342199950 | 27850 | 27900 | 27900 | 27850 | 1233 |
| 520 | 20240823 | 102700 | 10307815150 | 27900 | 27950 | 27950 | 27850 | 2428 |
| 521 | 20240823 | 102600 | 10240080050 | 27900 | 28000 | 28000 | 27900 | 8024 |
| 522 | 20240823 | 102500 | 10015938700 | 28000 | 27950 | 28150 | 27950 | 1379 |
| 523 | 20240823 | 102400 | 9977309650 | 27950 | 27950 | 28050 | 27900 | 1345 |
| 524 | 20240823 | 102300 | 9939680250 | 27950 | 28000 | 28000 | 27900 | 3374 |
| 525 | 20240823 | 102200 | 9845436850 | 27950 | 28000 | 28000 | 27900 | 1748 |
| 526 | 20240823 | 102100 | 9796581600 | 28000 | 27900 | 28050 | 27900 | 10010 |
| 527 | 20240823 | 102000 | 9516944400 | 27950 | 28000 | 28050 | 27900 | 15964 |
| 528 | 20240823 | 101900 | 9070535250 | 28000 | 28050 | 28050 | 28000 | 4711 |
| 529 | 20240823 | 101800 | 8938549600 | 28100 | 28100 | 28150 | 28000 | 11546 |
| 530 | 20240823 | 101700 | 8614393300 | 28150 | 28200 | 28200 | 28100 | 3107 |
| 531 | 20240823 | 101600 | 8526927800 | 28250 | 28200 | 28250 | 28200 | 2179 |
| 532 | 20240823 | 101500 | 8465479950 | 28200 | 28150 | 28250 | 28150 | 2211 |
| 533 | 20240823 | 101400 | 8403134650 | 28150 | 28200 | 28200 | 28150 | 5492 |
| 534 | 20240823 | 101300 | 8248348350 | 28200 | 28300 | 28300 | 28200 | 2731 |
| 535 | 20240823 | 101200 | 8171197750 | 28300 | 28300 | 28350 | 28250 | 2383 |
| 536 | 20240823 | 101100 | 8103773400 | 28350 | 28350 | 28350 | 28350 | 4408 |
| 537 | 20240823 | 101000 | 7978806600 | 28350 | 28350 | 28400 | 28350 | 696 |
| 538 | 20240823 | 100900 | 7959073700 | 28350 | 28350 | 28400 | 28350 | 843 |
| 539 | 20240823 | 100800 | 7935174050 | 28350 | 28400 | 28450 | 28350 | 670 |
| 540 | 20240823 | 100700 | 7916151950 | 28400 | 28400 | 28450 | 28350 | 413 |
| 541 | 20240823 | 100600 | 7904427500 | 28450 | 28400 | 28450 | 28350 | 664 |
| 542 | 20240823 | 100500 | 7885587300 | 28400 | 28400 | 28450 | 28400 | 971 |
| 543 | 20240823 | 100400 | 7858010500 | 28400 | 28400 | 28450 | 28400 | 905 |
| 544 | 20240823 | 100300 | 7832308450 | 28400 | 28350 | 28450 | 28350 | 819 |
| 545 | 20240823 | 100200 | 7809047400 | 28350 | 28450 | 28450 | 28350 | 888 |
| 546 | 20240823 | 100100 | 7783824650 | 28450 | 28350 | 28450 | 28350 | 3523 |
| 547 | 20240823 | 100000 | 7683872750 | 28350 | 28350 | 28400 | 28300 | 1176 |
| 548 | 20240823 | 095900 | 7650525950 | 28350 | 28350 | 28350 | 28300 | 968 |
| 549 | 20240823 | 095800 | 7623124750 | 28350 | 28350 | 28400 | 28350 | 526 |
| 550 | 20240823 | 095700 | 7608212150 | 28300 | 28350 | 28400 | 28300 | 1766 |
| 551 | 20240823 | 095600 | 7558153950 | 28350 | 28350 | 28350 | 28300 | 882 |
| 552 | 20240823 | 095500 | 7533153500 | 28350 | 28250 | 28350 | 28250 | 582 |
| 553 | 20240823 | 095400 | 7516684250 | 28250 | 28250 | 28300 | 28200 | 1063 |
| 554 | 20240823 | 095300 | 7486652800 | 28250 | 28300 | 28300 | 28250 | 391 |
| 555 | 20240823 | 095200 | 7475604200 | 28250 | 28350 | 28350 | 28250 | 1483 |
| 556 | 20240823 | 095100 | 7433613950 | 28350 | 28300 | 28350 | 28300 | 962 |
| 557 | 20240823 | 095000 | 7406374050 | 28300 | 28300 | 28350 | 28250 | 835 |
| 558 | 20240823 | 094900 | 7382748400 | 28300 | 28200 | 28350 | 28200 | 2612 |
| 559 | 20240823 | 094800 | 7308981700 | 28200 | 28150 | 28250 | 28150 | 442 |
| 560 | 20240823 | 094700 | 7296516050 | 28350 | 28200 | 28350 | 28150 | 3356 |
| 561 | 20240823 | 094600 | 7201944000 | 28200 | 28300 | 28300 | 28200 | 2233 |
| 562 | 20240823 | 094500 | 7138908450 | 28300 | 28350 | 28350 | 28250 | 1341 |
| 563 | 20240823 | 094400 | 7100974100 | 28300 | 28250 | 28300 | 28200 | 1111 |
| 564 | 20240823 | 094300 | 7069601500 | 28200 | 28200 | 28250 | 28150 | 2307 |
| 565 | 20240823 | 094200 | 7004602800 | 28150 | 28150 | 28200 | 28150 | 3597 |
| 566 | 20240823 | 094100 | 6903329950 | 28150 | 28200 | 28250 | 28150 | 805 |
| 567 | 20240823 | 094000 | 6880635000 | 28200 | 28250 | 28250 | 28150 | 2523 |
| 568 | 20240823 | 093900 | 6809529950 | 28200 | 28250 | 28250 | 28200 | 2209 |
| 569 | 20240823 | 093800 | 6747202650 | 28250 | 28150 | 28250 | 28150 | 2089 |
| 570 | 20240823 | 093700 | 6688279800 | 28150 | 28200 | 28250 | 28150 | 4663 |
| 571 | 20240823 | 093600 | 6556981500 | 28200 | 28250 | 28250 | 28150 | 2932 |
| 572 | 20240823 | 093500 | 6474271400 | 28250 | 28300 | 28300 | 28150 | 2589 |
| 573 | 20240823 | 093400 | 6401167850 | 28200 | 28400 | 28400 | 28150 | 18264 |
| 574 | 20240823 | 093300 | 5885287050 | 28400 | 28450 | 28450 | 28350 | 2253 |
| 575 | 20240823 | 093200 | 5821313000 | 28450 | 28350 | 28500 | 28350 | 2289 |
| 576 | 20240823 | 093100 | 5756303050 | 28400 | 28300 | 28450 | 28300 | 4637 |
| 577 | 20240823 | 093000 | 5624909350 | 28400 | 28400 | 28400 | 28300 | 13175 |
| 578 | 20240823 | 092900 | 5251541350 | 28350 | 28350 | 28350 | 28300 | 2778 |
| 579 | 20240823 | 092800 | 5172877500 | 28350 | 28350 | 28400 | 28300 | 4140 |
| 580 | 20240823 | 092700 | 5055506850 | 28400 | 28350 | 28400 | 28300 | 3372 |
| 581 | 20240823 | 092600 | 4959901750 | 28350 | 28450 | 28450 | 28350 | 5146 |
| 582 | 20240823 | 092500 | 4813843250 | 28400 | 28450 | 28550 | 28400 | 4404 |
| 583 | 20240823 | 092400 | 4688605650 | 28450 | 28500 | 28550 | 28400 | 4766 |
| 584 | 20240823 | 092300 | 4553025050 | 28500 | 28550 | 28550 | 28500 | 7195 |
| 585 | 20240823 | 092200 | 4347727900 | 28550 | 28650 | 28700 | 28550 | 4589 |
| 586 | 20240823 | 092100 | 4216409250 | 28650 | 28600 | 28700 | 28600 | 1360 |
| 587 | 20240823 | 092000 | 4177457950 | 28650 | 28700 | 28700 | 28600 | 3704 |
| 588 | 20240823 | 091900 | 4071330550 | 28650 | 28800 | 28850 | 28650 | 6031 |
| 589 | 20240823 | 091800 | 3898072500 | 28800 | 28900 | 28950 | 28800 | 2979 |
| 590 | 20240823 | 091700 | 3812120450 | 28850 | 28850 | 28900 | 28800 | 2345 |
| 591 | 20240823 | 091600 | 3744488800 | 28800 | 29000 | 29000 | 28700 | 5765 |
| 592 | 20240823 | 091500 | 3578126450 | 29000 | 28800 | 29000 | 28800 | 5767 |
| 593 | 20240823 | 091400 | 3411193350 | 28850 | 28650 | 28850 | 28600 | 5402 |
| 594 | 20240823 | 091300 | 3255835750 | 28650 | 28550 | 28650 | 28450 | 6299 |
| 595 | 20240823 | 091200 | 3076206750 | 28550 | 28650 | 28700 | 28550 | 11610 |
| 596 | 20240823 | 091100 | 2744565350 | 28700 | 28700 | 28750 | 28650 | 1717 |
| 597 | 20240823 | 091000 | 2695320450 | 28700 | 28650 | 28700 | 28550 | 10421 |
| 598 | 20240823 | 090900 | 2396840400 | 28650 | 28650 | 28750 | 28650 | 4395 |
| 599 | 20240823 | 090800 | 2270721700 | 28650 | 28550 | 28650 | 28550 | 1738 |
| 600 | 20240823 | 090700 | 2220996050 | 28550 | 28450 | 28650 | 28450 | 2885 |
| 601 | 20240823 | 090600 | 2138566250 | 28450 | 28600 | 28600 | 28450 | 3396 |
| 602 | 20240823 | 090500 | 2041697800 | 28550 | 28400 | 28600 | 28300 | 4437 |
| 603 | 20240823 | 090400 | 1915374900 | 28300 | 28300 | 28400 | 28250 | 10576 |
| 604 | 20240823 | 090300 | 1616219100 | 28350 | 28350 | 28450 | 28250 | 4908 |
| 605 | 20240823 | 090200 | 1477197750 | 28250 | 28600 | 28700 | 28150 | 24177 |
| 606 | 20240823 | 090100 | 789982900 | 28600 | 28650 | 28750 | 28550 | 5600 |
| 607 | 20240823 | 090000 | 629813000 | 28600 | 28450 | 28750 | 28450 | 22025 |