33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 191100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 27639 |
| 3 | 20240823 | 191000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20240823 | 190900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20240823 | 190800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20240823 | 190700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20240823 | 190600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20240823 | 190500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20240823 | 190400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20240823 | 190300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20240823 | 190200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20240823 | 190100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20240823 | 190000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20240823 | 185900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20240823 | 185800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20240823 | 185700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20240823 | 185600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20240823 | 185500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20240823 | 185400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20240823 | 185300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20240823 | 185200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20240823 | 185100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20240823 | 185000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20240823 | 184900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20240823 | 184800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20240823 | 184700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20240823 | 184600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20240823 | 184500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20240823 | 184400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20240823 | 184300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20240823 | 184200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20240823 | 184100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 27639 |
| 33 | 20240823 | 184000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20240823 | 183900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20240823 | 183800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20240823 | 183700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20240823 | 183600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20240823 | 183500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20240823 | 183400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20240823 | 183300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20240823 | 183200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20240823 | 183100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20240823 | 183000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20240823 | 182900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20240823 | 182800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20240823 | 182700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20240823 | 182600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20240823 | 182500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20240823 | 182400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20240823 | 182300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20240823 | 182200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20240823 | 182100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20240823 | 182000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20240823 | 181900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20240823 | 181800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20240823 | 181700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20240823 | 181600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20240823 | 181500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20240823 | 181400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20240823 | 181300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20240823 | 181200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20240823 | 181100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 27639 |
| 63 | 20240823 | 181000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20240823 | 180900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20240823 | 180800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20240823 | 180700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20240823 | 180600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20240823 | 180500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20240823 | 180400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20240823 | 180300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20240823 | 180200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20240823 | 180100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20240823 | 180000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20240823 | 175900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20240823 | 175800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20240823 | 175700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20240823 | 175600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20240823 | 175500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20240823 | 175400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20240823 | 175300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20240823 | 175200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20240823 | 175100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20240823 | 175000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20240823 | 174900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20240823 | 174800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20240823 | 174700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20240823 | 174600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20240823 | 174500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20240823 | 174400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20240823 | 174300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20240823 | 174200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20240823 | 174100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 27639 |
| 93 | 20240823 | 174000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20240823 | 173900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20240823 | 173800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20240823 | 173700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20240823 | 173600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20240823 | 173500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20240823 | 173400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20240823 | 173300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20240823 | 173200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20240823 | 173100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20240823 | 173000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20240823 | 172900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20240823 | 172800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20240823 | 172700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20240823 | 172600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20240823 | 172500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20240823 | 172400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20240823 | 172300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20240823 | 172200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20240823 | 172100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20240823 | 172000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20240823 | 171900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20240823 | 171800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20240823 | 171700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20240823 | 171600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20240823 | 171500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20240823 | 171400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20240823 | 171300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20240823 | 171200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20240823 | 171100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 27639 |
| 123 | 20240823 | 171000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20240823 | 170900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20240823 | 170800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20240823 | 170700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20240823 | 170600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20240823 | 170500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20240823 | 170400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20240823 | 170300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20240823 | 170200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20240823 | 170100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20240823 | 170000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20240823 | 165900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20240823 | 165800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20240823 | 165700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20240823 | 165600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20240823 | 165500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20240823 | 165400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20240823 | 165300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20240823 | 165200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20240823 | 165100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20240823 | 165000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20240823 | 164900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20240823 | 164800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20240823 | 164700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20240823 | 164600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20240823 | 164500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20240823 | 164400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20240823 | 164300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20240823 | 164200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20240823 | 164100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 27639 |
| 153 | 20240823 | 164000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20240823 | 163900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20240823 | 163800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20240823 | 163700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20240823 | 163600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20240823 | 163500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20240823 | 163400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20240823 | 163300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20240823 | 163200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20240823 | 163100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20240823 | 163000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20240823 | 162900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20240823 | 162800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20240823 | 162700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20240823 | 162600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20240823 | 162500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20240823 | 162400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20240823 | 162300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20240823 | 162200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20240823 | 162100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20240823 | 162000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20240823 | 161900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20240823 | 161800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20240823 | 161700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20240823 | 161600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20240823 | 161500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20240823 | 161400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20240823 | 161300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20240823 | 161200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20240823 | 161100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 27639 |
| 183 | 20240823 | 161000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20240823 | 160900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20240823 | 160800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20240823 | 160700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20240823 | 160600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20240823 | 160500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20240823 | 160400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20240823 | 160300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20240823 | 160200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20240823 | 160100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20240823 | 160000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20240823 | 155900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20240823 | 155800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20240823 | 155700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20240823 | 155600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20240823 | 155500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20240823 | 155400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20240823 | 155300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20240823 | 155200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20240823 | 155100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20240823 | 155000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20240823 | 154900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20240823 | 154800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20240823 | 154700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20240823 | 154600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20240823 | 154500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20240823 | 154400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20240823 | 154300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20240823 | 154200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20240823 | 154100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 27639 |
| 213 | 20240823 | 154000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20240823 | 153900 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20240823 | 153800 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20240823 | 153700 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20240823 | 153600 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20240823 | 153500 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20240823 | 153400 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20240823 | 153300 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20240823 | 153200 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20240823 | 153100 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20240823 | 153000 | 21359600250 | 39600 | 39600 | 39600 | 39600 | 27639 |
| 224 | 20240823 | 152900 | 20265095850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20240823 | 152800 | 20265095850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20240823 | 152700 | 20265095850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20240823 | 152600 | 20265095850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20240823 | 152500 | 20265095850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20240823 | 152400 | 20265095850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20240823 | 152300 | 20265095850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20240823 | 152200 | 20265095850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20240823 | 152100 | 20265095850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20240823 | 152000 | 20265095850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20240823 | 151900 | 20265095850 | 39750 | 39700 | 39750 | 39700 | 783 |
| 235 | 20240823 | 151800 | 20234002100 | 39700 | 39700 | 39750 | 39700 | 776 |
| 236 | 20240823 | 151700 | 20203192950 | 39750 | 39750 | 39750 | 39700 | 408 |
| 237 | 20240823 | 151600 | 20186976200 | 39700 | 39700 | 39750 | 39700 | 238 |
| 238 | 20240823 | 151500 | 20177524250 | 39750 | 39700 | 39750 | 39650 | 2369 |
| 239 | 20240823 | 151400 | 20083479250 | 39700 | 39700 | 39750 | 39700 | 1952 |
| 240 | 20240823 | 151300 | 20005976500 | 39750 | 39750 | 39750 | 39700 | 5122 |
| 241 | 20240823 | 151200 | 19802470550 | 39800 | 39800 | 39800 | 39750 | 398 |
| 242 | 20240823 | 151100 | 19786632900 | 39800 | 39750 | 39800 | 39750 | 350 |
| 243 | 20240823 | 151000 | 19772708650 | 39800 | 39750 | 39800 | 39750 | 341 |
| 244 | 20240823 | 150900 | 19759147800 | 39800 | 39800 | 39800 | 39750 | 270 |
| 245 | 20240823 | 150800 | 19748404200 | 39750 | 39750 | 39800 | 39750 | 702 |
| 246 | 20240823 | 150700 | 19720472250 | 39800 | 39750 | 39800 | 39750 | 105 |
| 247 | 20240823 | 150600 | 19716293550 | 39750 | 39800 | 39800 | 39750 | 884 |
| 248 | 20240823 | 150500 | 19681129800 | 39750 | 39750 | 39800 | 39750 | 1585 |
| 249 | 20240823 | 150400 | 19618107750 | 39800 | 39800 | 39800 | 39750 | 238 |
| 250 | 20240823 | 150300 | 19608635850 | 39750 | 39750 | 39800 | 39750 | 457 |
| 251 | 20240823 | 150200 | 19590464950 | 39800 | 39750 | 39800 | 39750 | 1211 |
| 252 | 20240823 | 150100 | 19542312350 | 39800 | 39750 | 39800 | 39750 | 2443 |
| 253 | 20240823 | 150000 | 19445101550 | 39800 | 39800 | 39800 | 39750 | 847 |
| 254 | 20240823 | 145900 | 19411393350 | 39800 | 39800 | 39800 | 39750 | 1302 |
| 255 | 20240823 | 145800 | 19359577800 | 39800 | 39800 | 39800 | 39750 | 484 |
| 256 | 20240823 | 145700 | 19340314700 | 39750 | 39800 | 39800 | 39750 | 395 |
| 257 | 20240823 | 145600 | 19324595550 | 39800 | 39750 | 39800 | 39750 | 789 |
| 258 | 20240823 | 145500 | 19293195150 | 39800 | 39800 | 39800 | 39750 | 976 |
| 259 | 20240823 | 145400 | 19254375750 | 39800 | 39800 | 39800 | 39750 | 908 |
| 260 | 20240823 | 145300 | 19218237950 | 39800 | 39750 | 39800 | 39750 | 1056 |
| 261 | 20240823 | 145200 | 19176210450 | 39750 | 39800 | 39800 | 39750 | 163 |
| 262 | 20240823 | 145100 | 19169723900 | 39800 | 39750 | 39800 | 39750 | 1353 |
| 263 | 20240823 | 145000 | 19115878750 | 39800 | 39800 | 39800 | 39750 | 1656 |
| 264 | 20240823 | 144900 | 19049993600 | 39850 | 39800 | 39850 | 39800 | 1071 |
| 265 | 20240823 | 144800 | 19007345300 | 39850 | 39800 | 39850 | 39800 | 754 |
| 266 | 20240823 | 144700 | 18977317900 | 39850 | 39800 | 39850 | 39800 | 848 |
| 267 | 20240823 | 144600 | 18943554850 | 39800 | 39900 | 39900 | 39800 | 1132 |
| 268 | 20240823 | 144500 | 18898432650 | 39850 | 39850 | 39900 | 39850 | 738 |
| 269 | 20240823 | 144400 | 18869017300 | 39850 | 39850 | 39850 | 39800 | 708 |
| 270 | 20240823 | 144300 | 18840808950 | 39850 | 39800 | 39850 | 39800 | 858 |
| 271 | 20240823 | 144200 | 18806622300 | 39800 | 39800 | 39850 | 39800 | 534 |
| 272 | 20240823 | 144100 | 18785350900 | 39800 | 39850 | 39850 | 39800 | 2265 |
| 273 | 20240823 | 144000 | 18695109350 | 39900 | 39900 | 39900 | 39850 | 687 |
| 274 | 20240823 | 143900 | 18667709650 | 39850 | 39900 | 39900 | 39850 | 810 |
| 275 | 20240823 | 143800 | 18635398100 | 39850 | 39900 | 39900 | 39850 | 283 |
| 276 | 20240823 | 143700 | 18624110250 | 39900 | 39900 | 39900 | 39850 | 565 |
| 277 | 20240823 | 143600 | 18601568900 | 39900 | 39900 | 39900 | 39850 | 845 |
| 278 | 20240823 | 143500 | 18567855000 | 39900 | 39850 | 39900 | 39850 | 990 |
| 279 | 20240823 | 143400 | 18528362650 | 39900 | 39900 | 39900 | 39850 | 425 |
| 280 | 20240823 | 143300 | 18511405400 | 39900 | 39850 | 39950 | 39850 | 515 |
| 281 | 20240823 | 143200 | 18490857500 | 39900 | 39850 | 39900 | 39850 | 2624 |
| 282 | 20240823 | 143100 | 18386189500 | 39900 | 39900 | 39900 | 39850 | 1313 |
| 283 | 20240823 | 143000 | 18333851250 | 39850 | 39900 | 39900 | 39850 | 2011 |
| 284 | 20240823 | 142900 | 18253612800 | 39850 | 39850 | 39900 | 39850 | 866 |
| 285 | 20240823 | 142800 | 18219064400 | 39800 | 39800 | 39850 | 39800 | 1240 |
| 286 | 20240823 | 142700 | 18169658050 | 39850 | 39850 | 39850 | 39800 | 414 |
| 287 | 20240823 | 142600 | 18153160650 | 39800 | 39850 | 39850 | 39800 | 507 |
| 288 | 20240823 | 142500 | 18132958850 | 39800 | 39900 | 39900 | 39800 | 1471 |
| 289 | 20240823 | 142400 | 18074292050 | 39900 | 39850 | 39900 | 39850 | 363 |
| 290 | 20240823 | 142300 | 18059811750 | 39800 | 39900 | 39950 | 39800 | 4465 |
| 291 | 20240823 | 142200 | 17881809300 | 39900 | 39900 | 39900 | 39850 | 2959 |
| 292 | 20240823 | 142100 | 17763747150 | 39900 | 39850 | 39900 | 39850 | 534 |
| 293 | 20240823 | 142000 | 17742444900 | 39900 | 39900 | 39900 | 39850 | 950 |
| 294 | 20240823 | 141900 | 17704540350 | 39900 | 39900 | 39900 | 39850 | 509 |
| 295 | 20240823 | 141800 | 17684232100 | 39900 | 39850 | 39900 | 39850 | 531 |
| 296 | 20240823 | 141700 | 17663047700 | 39850 | 39850 | 39900 | 39850 | 720 |
| 297 | 20240823 | 141600 | 17634337350 | 39900 | 39900 | 39900 | 39850 | 280 |
| 298 | 20240823 | 141500 | 17623168050 | 39900 | 39850 | 39900 | 39850 | 396 |
| 299 | 20240823 | 141400 | 17607371050 | 39850 | 39850 | 39900 | 39850 | 410 |
| 300 | 20240823 | 141300 | 17591015200 | 39900 | 39900 | 39900 | 39850 | 2412 |
| 301 | 20240823 | 141200 | 17494848800 | 39900 | 39900 | 39900 | 39850 | 552 |
| 302 | 20240823 | 141100 | 17472829750 | 39900 | 39850 | 39900 | 39850 | 449 |
| 303 | 20240823 | 141000 | 17454916250 | 39900 | 39900 | 39900 | 39850 | 520 |
| 304 | 20240823 | 140900 | 17434173550 | 39900 | 39900 | 39900 | 39850 | 427 |
| 305 | 20240823 | 140800 | 17417138250 | 39850 | 39900 | 39900 | 39850 | 594 |
| 306 | 20240823 | 140700 | 17393455250 | 39900 | 39850 | 39900 | 39850 | 1006 |
| 307 | 20240823 | 140600 | 17353340850 | 39850 | 39900 | 39900 | 39850 | 508 |
| 308 | 20240823 | 140500 | 17333077650 | 39900 | 39900 | 39900 | 39850 | 456 |
| 309 | 20240823 | 140400 | 17314886000 | 39850 | 39900 | 39900 | 39850 | 407 |
| 310 | 20240823 | 140300 | 17298652300 | 39900 | 39900 | 39900 | 39850 | 441 |
| 311 | 20240823 | 140200 | 17281057950 | 39900 | 39900 | 39950 | 39850 | 613 |
| 312 | 20240823 | 140100 | 17256614850 | 39900 | 39950 | 39950 | 39850 | 1747 |
| 313 | 20240823 | 140000 | 17186906600 | 39950 | 39900 | 39950 | 39900 | 1265 |
| 314 | 20240823 | 135900 | 17136426000 | 39950 | 39900 | 39950 | 39900 | 1245 |
| 315 | 20240823 | 135800 | 17086742300 | 39900 | 39950 | 39950 | 39900 | 1321 |
| 316 | 20240823 | 135700 | 17033982600 | 39900 | 39900 | 39950 | 39900 | 13815 |
| 317 | 20240823 | 135600 | 16482083350 | 39900 | 39900 | 39950 | 39900 | 278 |
| 318 | 20240823 | 135500 | 16470989550 | 39900 | 39900 | 39950 | 39850 | 935 |
| 319 | 20240823 | 135400 | 16433668350 | 39900 | 39900 | 39900 | 39850 | 2501 |
| 320 | 20240823 | 135300 | 16333892750 | 39950 | 39900 | 39950 | 39900 | 731 |
| 321 | 20240823 | 135200 | 16304715250 | 39950 | 39950 | 39950 | 39900 | 330 |
| 322 | 20240823 | 135100 | 16291544350 | 39950 | 39900 | 39950 | 39900 | 933 |
| 323 | 20240823 | 135000 | 16254314450 | 39950 | 39900 | 39950 | 39900 | 1031 |
| 324 | 20240823 | 134900 | 16213167250 | 39900 | 39900 | 39950 | 39850 | 306 |
| 325 | 20240823 | 134800 | 16200958050 | 39900 | 39900 | 39950 | 39850 | 827 |
| 326 | 20240823 | 134700 | 16167959900 | 39900 | 39900 | 39950 | 39850 | 845 |
| 327 | 20240823 | 134600 | 16134247300 | 39900 | 39900 | 39950 | 39850 | 4006 |
| 328 | 20240823 | 134500 | 15974399350 | 39900 | 39950 | 39950 | 39900 | 624 |
| 329 | 20240823 | 134400 | 15949480200 | 39900 | 39900 | 39950 | 39900 | 2590 |
| 330 | 20240823 | 134300 | 15846135150 | 39950 | 39950 | 39950 | 39900 | 229 |
| 331 | 20240823 | 134200 | 15836986850 | 39950 | 39900 | 39950 | 39900 | 658 |
| 332 | 20240823 | 134100 | 15810703050 | 39950 | 39950 | 39950 | 39900 | 213 |
| 333 | 20240823 | 134000 | 15802194400 | 39900 | 39950 | 39950 | 39900 | 602 |
| 334 | 20240823 | 133900 | 15778146600 | 39950 | 39900 | 39950 | 39900 | 414 |
| 335 | 20240823 | 133800 | 15761613750 | 39950 | 39950 | 39950 | 39900 | 467 |
| 336 | 20240823 | 133700 | 15742960100 | 39950 | 39900 | 39950 | 39900 | 165 |
| 337 | 20240823 | 133600 | 15736371550 | 39950 | 39950 | 39950 | 39900 | 1616 |
| 338 | 20240823 | 133500 | 15671822550 | 39900 | 39950 | 39950 | 39900 | 1740 |
| 339 | 20240823 | 133400 | 15602318050 | 39950 | 39950 | 39950 | 39900 | 845 |
| 340 | 20240823 | 133300 | 15568571350 | 39950 | 39950 | 39950 | 39900 | 465 |
| 341 | 20240823 | 133200 | 15549998100 | 39950 | 39900 | 39950 | 39900 | 356 |
| 342 | 20240823 | 133100 | 15535781500 | 39950 | 39950 | 39950 | 39900 | 730 |
| 343 | 20240823 | 133000 | 15506633700 | 39950 | 39900 | 39950 | 39900 | 135 |
| 344 | 20240823 | 132900 | 15501243900 | 39900 | 39950 | 39950 | 39900 | 2477 |
| 345 | 20240823 | 132800 | 15402397200 | 39900 | 39950 | 39950 | 39900 | 698 |
| 346 | 20240823 | 132700 | 15374515550 | 39950 | 39900 | 39950 | 39900 | 729 |
| 347 | 20240823 | 132600 | 15345419000 | 39950 | 39900 | 39950 | 39900 | 236 |
| 348 | 20240823 | 132500 | 15335994500 | 39950 | 39900 | 39950 | 39900 | 606 |
| 349 | 20240823 | 132400 | 15311788050 | 39950 | 39950 | 39950 | 39900 | 1073 |
| 350 | 20240823 | 132300 | 15268953850 | 39950 | 39900 | 39950 | 39900 | 161 |
| 351 | 20240823 | 132200 | 15262524000 | 39950 | 39900 | 39950 | 39900 | 302 |
| 352 | 20240823 | 132100 | 15250464800 | 39950 | 39950 | 39950 | 39900 | 683 |
| 353 | 20240823 | 132000 | 15223181600 | 39950 | 39950 | 39950 | 39900 | 225 |
| 354 | 20240823 | 131900 | 15214198800 | 39950 | 39950 | 39950 | 39900 | 303 |
| 355 | 20240823 | 131800 | 15202096050 | 39950 | 39900 | 39950 | 39900 | 682 |
| 356 | 20240823 | 131700 | 15174855000 | 39950 | 39900 | 39950 | 39900 | 351 |
| 357 | 20240823 | 131600 | 15160837100 | 39950 | 39900 | 39950 | 39900 | 256 |
| 358 | 20240823 | 131500 | 15150619350 | 39950 | 39950 | 39950 | 39900 | 405 |
| 359 | 20240823 | 131400 | 15134444500 | 39950 | 39900 | 39950 | 39900 | 1610 |
| 360 | 20240823 | 131300 | 15070131950 | 39900 | 39950 | 39950 | 39900 | 1080 |
| 361 | 20240823 | 131200 | 15026989300 | 39950 | 39900 | 39950 | 39900 | 582 |
| 362 | 20240823 | 131100 | 15003742750 | 39900 | 39900 | 39950 | 39900 | 315 |
| 363 | 20240823 | 131000 | 14991164500 | 39950 | 39950 | 39950 | 39900 | 292 |
| 364 | 20240823 | 130900 | 14979502500 | 39900 | 39950 | 39950 | 39900 | 539 |
| 365 | 20240823 | 130800 | 14957990100 | 39950 | 39900 | 39950 | 39900 | 1476 |
| 366 | 20240823 | 130700 | 14899067450 | 39900 | 39950 | 39950 | 39900 | 417 |
| 367 | 20240823 | 130600 | 14882411150 | 39950 | 39950 | 39950 | 39900 | 432 |
| 368 | 20240823 | 130500 | 14865164400 | 39950 | 39950 | 39950 | 39900 | 126 |
| 369 | 20240823 | 130400 | 14860131950 | 39900 | 39850 | 39950 | 39850 | 914 |
| 370 | 20240823 | 130300 | 14823654100 | 39900 | 39950 | 39950 | 39900 | 731 |
| 371 | 20240823 | 130200 | 14794482950 | 39950 | 39950 | 39950 | 39900 | 937 |
| 372 | 20240823 | 130100 | 14757092350 | 39950 | 39950 | 39950 | 39900 | 235 |
| 373 | 20240823 | 130000 | 14747705200 | 39950 | 39950 | 39950 | 39850 | 1090 |
| 374 | 20240823 | 125900 | 14704203550 | 39950 | 39900 | 39950 | 39900 | 1752 |
| 375 | 20240823 | 125800 | 14634291000 | 39900 | 39900 | 39900 | 39850 | 820 |
| 376 | 20240823 | 125700 | 14601578700 | 39850 | 39850 | 39900 | 39850 | 185 |
| 377 | 20240823 | 125600 | 14594199400 | 39900 | 39950 | 39950 | 39850 | 6348 |
| 378 | 20240823 | 125500 | 14340925100 | 39950 | 39950 | 39950 | 39900 | 417 |
| 379 | 20240823 | 125400 | 14324267950 | 39950 | 39950 | 39950 | 39900 | 1076 |
| 380 | 20240823 | 125300 | 14281285750 | 39900 | 39950 | 39950 | 39900 | 252 |
| 381 | 20240823 | 125200 | 14271222550 | 39950 | 39950 | 39950 | 39900 | 833 |
| 382 | 20240823 | 125100 | 14237964350 | 39950 | 39950 | 39950 | 39900 | 443 |
| 383 | 20240823 | 125000 | 14220275500 | 39950 | 39900 | 39950 | 39900 | 583 |
| 384 | 20240823 | 124900 | 14196990700 | 39900 | 39950 | 39950 | 39900 | 618 |
| 385 | 20240823 | 124800 | 14172321000 | 39950 | 39950 | 39950 | 39900 | 453 |
| 386 | 20240823 | 124700 | 14154231850 | 39900 | 39900 | 39950 | 39900 | 367 |
| 387 | 20240823 | 124600 | 14139574350 | 39950 | 39900 | 39950 | 39900 | 1114 |
| 388 | 20240823 | 124500 | 14095086750 | 39900 | 39950 | 39950 | 39900 | 303 |
| 389 | 20240823 | 124400 | 14082992800 | 39950 | 39950 | 39950 | 39900 | 1488 |
| 390 | 20240823 | 124300 | 14023549950 | 39950 | 39900 | 39950 | 39900 | 632 |
| 391 | 20240823 | 124200 | 13998304150 | 39950 | 39950 | 39950 | 39900 | 5340 |
| 392 | 20240823 | 124100 | 13784975700 | 39950 | 39900 | 39950 | 39900 | 238 |
| 393 | 20240823 | 124000 | 13775471100 | 39950 | 39950 | 39950 | 39900 | 939 |
| 394 | 20240823 | 123900 | 13737968700 | 39950 | 39950 | 39950 | 39900 | 1995 |
| 395 | 20240823 | 123800 | 13658293900 | 39950 | 39950 | 39950 | 39900 | 740 |
| 396 | 20240823 | 123700 | 13628736100 | 39900 | 39950 | 39950 | 39900 | 952 |
| 397 | 20240823 | 123600 | 13590706050 | 39950 | 39900 | 39950 | 39900 | 443 |
| 398 | 20240823 | 123500 | 13573015050 | 39950 | 39900 | 39950 | 39900 | 1191 |
| 399 | 20240823 | 123400 | 13525437800 | 39900 | 39900 | 39950 | 39900 | 589 |
| 400 | 20240823 | 123300 | 13501926550 | 39950 | 39900 | 39950 | 39900 | 1349 |
| 401 | 20240823 | 123200 | 13448060100 | 39950 | 39950 | 39950 | 39900 | 818 |
| 402 | 20240823 | 123100 | 13415384900 | 39900 | 39900 | 39950 | 39900 | 231 |
| 403 | 20240823 | 123000 | 13406164250 | 39900 | 39950 | 39950 | 39900 | 246 |
| 404 | 20240823 | 122900 | 13396341450 | 39950 | 39900 | 39950 | 39900 | 507 |
| 405 | 20240823 | 122800 | 13376100600 | 39900 | 39950 | 39950 | 39900 | 303 |
| 406 | 20240823 | 122700 | 13364002400 | 39950 | 39950 | 39950 | 39900 | 431 |
| 407 | 20240823 | 122600 | 13346800100 | 39950 | 39950 | 39950 | 39900 | 530 |
| 408 | 20240823 | 122500 | 13325638950 | 39900 | 39950 | 39950 | 39900 | 687 |
| 409 | 20240823 | 122400 | 13298211950 | 39950 | 39950 | 39950 | 39900 | 275 |
| 410 | 20240823 | 122300 | 13287233250 | 39950 | 39900 | 39950 | 39900 | 547 |
| 411 | 20240823 | 122200 | 13265403450 | 39950 | 39900 | 39950 | 39850 | 1930 |
| 412 | 20240823 | 122100 | 13188389200 | 39900 | 39900 | 39950 | 39900 | 156 |
| 413 | 20240823 | 122000 | 13182159200 | 39950 | 39950 | 39950 | 39900 | 438 |
| 414 | 20240823 | 121900 | 13164672650 | 39900 | 39900 | 39950 | 39900 | 4904 |
| 415 | 20240823 | 121800 | 12968994800 | 39900 | 39850 | 39900 | 39850 | 607 |
| 416 | 20240823 | 121700 | 12944777800 | 39900 | 39900 | 39900 | 39850 | 415 |
| 417 | 20240823 | 121600 | 12928222100 | 39900 | 39900 | 39900 | 39850 | 433 |
| 418 | 20240823 | 121500 | 12910946000 | 39900 | 39850 | 39900 | 39850 | 646 |
| 419 | 20240823 | 121400 | 12885170800 | 39850 | 39850 | 39900 | 39850 | 165 |
| 420 | 20240823 | 121300 | 12878589250 | 39850 | 39900 | 39900 | 39850 | 420 |
| 421 | 20240823 | 121200 | 12861833300 | 39900 | 39850 | 39900 | 39850 | 1221 |
| 422 | 20240823 | 121100 | 12813123100 | 39850 | 39850 | 39900 | 39850 | 280 |
| 423 | 20240823 | 121000 | 12801953700 | 39900 | 39900 | 39900 | 39850 | 293 |
| 424 | 20240823 | 120900 | 12790265750 | 39900 | 39900 | 39900 | 39850 | 1563 |
| 425 | 20240823 | 120800 | 12727941550 | 39900 | 39850 | 39900 | 39850 | 1575 |
| 426 | 20240823 | 120700 | 12665153400 | 39850 | 39850 | 39900 | 39850 | 192 |
| 427 | 20240823 | 120600 | 12657495900 | 39900 | 39900 | 39900 | 39850 | 1921 |
| 428 | 20240823 | 120500 | 12580855200 | 39850 | 39850 | 39900 | 39850 | 609 |
| 429 | 20240823 | 120400 | 12556556700 | 39850 | 39900 | 39900 | 39850 | 2123 |
| 430 | 20240823 | 120300 | 12471855950 | 39900 | 39900 | 39900 | 39850 | 235 |
| 431 | 20240823 | 120200 | 12462481450 | 39900 | 39850 | 39900 | 39850 | 443 |
| 432 | 20240823 | 120100 | 12444808950 | 39900 | 39850 | 39900 | 39850 | 736 |
| 433 | 20240823 | 120000 | 12415454000 | 39900 | 39900 | 39900 | 39850 | 6455 |
| 434 | 20240823 | 115900 | 12157902100 | 39900 | 39900 | 39900 | 39850 | 1107 |
| 435 | 20240823 | 115800 | 12113739300 | 39900 | 39900 | 39900 | 39850 | 700 |
| 436 | 20240823 | 115700 | 12085810800 | 39850 | 39900 | 39900 | 39850 | 762 |
| 437 | 20240823 | 115600 | 12055411050 | 39900 | 39900 | 39900 | 39850 | 247 |
| 438 | 20240823 | 115500 | 12045556500 | 39900 | 39850 | 39900 | 39850 | 316 |
| 439 | 20240823 | 115400 | 12032952350 | 39900 | 39850 | 39900 | 39850 | 311 |
| 440 | 20240823 | 115300 | 12020545350 | 39900 | 39900 | 39900 | 39850 | 445 |
| 441 | 20240823 | 115200 | 12002798050 | 39900 | 39850 | 39900 | 39850 | 575 |
| 442 | 20240823 | 115100 | 11979868600 | 39850 | 39900 | 39900 | 39850 | 645 |
| 443 | 20240823 | 115000 | 11954139050 | 39900 | 39850 | 39900 | 39800 | 2678 |
| 444 | 20240823 | 114900 | 11847434100 | 39850 | 39850 | 39850 | 39800 | 1750 |
| 445 | 20240823 | 114800 | 11777697150 | 39850 | 39850 | 39850 | 39800 | 2557 |
| 446 | 20240823 | 114700 | 11675801700 | 39850 | 39800 | 39850 | 39800 | 464 |
| 447 | 20240823 | 114600 | 11657313400 | 39850 | 39850 | 39850 | 39800 | 507 |
| 448 | 20240823 | 114500 | 11637112000 | 39800 | 39850 | 39850 | 39800 | 548 |
| 449 | 20240823 | 114400 | 11615285750 | 39850 | 39800 | 39850 | 39800 | 272 |
| 450 | 20240823 | 114300 | 11604449350 | 39850 | 39850 | 39850 | 39800 | 540 |
| 451 | 20240823 | 114200 | 11582936950 | 39800 | 39850 | 39850 | 39800 | 340 |
| 452 | 20240823 | 114100 | 11569391050 | 39850 | 39850 | 39850 | 39800 | 464 |
| 453 | 20240823 | 114000 | 11550901000 | 39800 | 39800 | 39850 | 39800 | 201 |
| 454 | 20240823 | 113900 | 11542892850 | 39850 | 39850 | 39850 | 39800 | 1196 |
| 455 | 20240823 | 113800 | 11495232450 | 39850 | 39850 | 39850 | 39800 | 831 |
| 456 | 20240823 | 113700 | 11462120400 | 39850 | 39800 | 39850 | 39800 | 599 |
| 457 | 20240823 | 113600 | 11438265100 | 39850 | 39800 | 39850 | 39800 | 343 |
| 458 | 20240823 | 113500 | 11424598100 | 39850 | 39850 | 39850 | 39800 | 760 |
| 459 | 20240823 | 113400 | 11394314800 | 39850 | 39850 | 39850 | 39800 | 596 |
| 460 | 20240823 | 113300 | 11370565500 | 39850 | 39800 | 39850 | 39800 | 292 |
| 461 | 20240823 | 113200 | 11358931350 | 39850 | 39800 | 39850 | 39800 | 889 |
| 462 | 20240823 | 113100 | 11323514200 | 39850 | 39800 | 39850 | 39800 | 400 |
| 463 | 20240823 | 113000 | 11307578600 | 39800 | 39850 | 39850 | 39800 | 551 |
| 464 | 20240823 | 112900 | 11285634600 | 39850 | 39800 | 39850 | 39800 | 520 |
| 465 | 20240823 | 112800 | 11264917600 | 39850 | 39850 | 39850 | 39800 | 556 |
| 466 | 20240823 | 112700 | 11242770950 | 39850 | 39850 | 39850 | 39800 | 412 |
| 467 | 20240823 | 112600 | 11226355650 | 39850 | 39800 | 39850 | 39800 | 319 |
| 468 | 20240823 | 112500 | 11213644250 | 39800 | 39850 | 39850 | 39800 | 229 |
| 469 | 20240823 | 112400 | 11204520350 | 39850 | 39850 | 39850 | 39800 | 228 |
| 470 | 20240823 | 112300 | 11195435300 | 39800 | 39800 | 39850 | 39800 | 183 |
| 471 | 20240823 | 112200 | 11188145050 | 39850 | 39850 | 39850 | 39800 | 628 |
| 472 | 20240823 | 112100 | 11163142150 | 39850 | 39800 | 39850 | 39800 | 209 |
| 473 | 20240823 | 112000 | 11154814200 | 39850 | 39850 | 39850 | 39800 | 283 |
| 474 | 20240823 | 111900 | 11143541300 | 39850 | 39800 | 39850 | 39800 | 1034 |
| 475 | 20240823 | 111800 | 11102381050 | 39850 | 39850 | 39850 | 39800 | 246 |
| 476 | 20240823 | 111700 | 11092579750 | 39850 | 39800 | 39850 | 39800 | 141 |
| 477 | 20240823 | 111600 | 11086961850 | 39850 | 39850 | 39850 | 39800 | 3072 |
| 478 | 20240823 | 111500 | 10964580350 | 39800 | 39800 | 39850 | 39800 | 617 |
| 479 | 20240823 | 111400 | 10940016950 | 39800 | 39800 | 39850 | 39800 | 1641 |
| 480 | 20240823 | 111300 | 10874688700 | 39850 | 39800 | 39850 | 39800 | 713 |
| 481 | 20240823 | 111200 | 10846297350 | 39800 | 39800 | 39850 | 39800 | 378 |
| 482 | 20240823 | 111100 | 10831234900 | 39850 | 39800 | 39850 | 39800 | 236 |
| 483 | 20240823 | 111000 | 10821835750 | 39850 | 39850 | 39850 | 39800 | 717 |
| 484 | 20240823 | 110900 | 10793279650 | 39800 | 39800 | 39850 | 39800 | 5186 |
| 485 | 20240823 | 110800 | 10586853250 | 39800 | 39800 | 39800 | 39750 | 593 |
| 486 | 20240823 | 110700 | 10563257100 | 39800 | 39800 | 39800 | 39750 | 160 |
| 487 | 20240823 | 110600 | 10556890150 | 39700 | 39800 | 39800 | 39700 | 695 |
| 488 | 20240823 | 110500 | 10529244350 | 39700 | 39700 | 39800 | 39700 | 2204 |
| 489 | 20240823 | 110400 | 10441637000 | 39750 | 39750 | 39750 | 39700 | 598 |
| 490 | 20240823 | 110300 | 10417866900 | 39750 | 39750 | 39750 | 39700 | 1221 |
| 491 | 20240823 | 110200 | 10369333800 | 39750 | 39750 | 39750 | 39700 | 187 |
| 492 | 20240823 | 110100 | 10361901400 | 39750 | 39700 | 39750 | 39700 | 291 |
| 493 | 20240823 | 110000 | 10350335150 | 39750 | 39750 | 39750 | 39700 | 164 |
| 494 | 20240823 | 105900 | 10343816250 | 39750 | 39700 | 39750 | 39700 | 324 |
| 495 | 20240823 | 105800 | 10330943850 | 39700 | 39700 | 39750 | 39700 | 339 |
| 496 | 20240823 | 105700 | 10317470600 | 39750 | 39750 | 39750 | 39700 | 115 |
| 497 | 20240823 | 105600 | 10312900050 | 39700 | 39700 | 39750 | 39700 | 1427 |
| 498 | 20240823 | 105500 | 10256197700 | 39750 | 39750 | 39750 | 39700 | 259 |
| 499 | 20240823 | 105400 | 10245902750 | 39750 | 39700 | 39750 | 39700 | 641 |
| 500 | 20240823 | 105300 | 10220454850 | 39700 | 39700 | 39700 | 39650 | 907 |
| 501 | 20240823 | 105200 | 10184448500 | 39700 | 39700 | 39700 | 39650 | 350 |
| 502 | 20240823 | 105100 | 10170553650 | 39700 | 39650 | 39750 | 39650 | 1067 |
| 503 | 20240823 | 105000 | 10128193450 | 39650 | 39700 | 39700 | 39650 | 2342 |
| 504 | 20240823 | 104900 | 10035221350 | 39700 | 39700 | 39700 | 39650 | 226 |
| 505 | 20240823 | 104800 | 10026249350 | 39700 | 39650 | 39700 | 39600 | 3436 |
| 506 | 20240823 | 104700 | 9890009500 | 39650 | 39600 | 39650 | 39600 | 846 |
| 507 | 20240823 | 104600 | 9856494150 | 39650 | 39600 | 39650 | 39550 | 130 |
| 508 | 20240823 | 104500 | 9851344750 | 39600 | 39550 | 39650 | 39550 | 361 |
| 509 | 20240823 | 104400 | 9837045900 | 39550 | 39600 | 39650 | 39550 | 1862 |
| 510 | 20240823 | 104300 | 9763305850 | 39650 | 39600 | 39650 | 39600 | 249 |
| 511 | 20240823 | 104200 | 9753438550 | 39600 | 39600 | 39650 | 39600 | 411 |
| 512 | 20240823 | 104100 | 9737154000 | 39650 | 39600 | 39650 | 39600 | 138 |
| 513 | 20240823 | 104000 | 9731684850 | 39600 | 39650 | 39650 | 39600 | 210 |
| 514 | 20240823 | 103900 | 9723360500 | 39650 | 39650 | 39650 | 39600 | 227 |
| 515 | 20240823 | 103800 | 9714365950 | 39600 | 39650 | 39650 | 39600 | 278 |
| 516 | 20240823 | 103700 | 9703345250 | 39650 | 39600 | 39650 | 39600 | 216 |
| 517 | 20240823 | 103600 | 9694783250 | 39600 | 39650 | 39650 | 39600 | 169 |
| 518 | 20240823 | 103500 | 9688084700 | 39650 | 39650 | 39650 | 39600 | 539 |
| 519 | 20240823 | 103400 | 9666714800 | 39650 | 39650 | 39650 | 39600 | 238 |
| 520 | 20240823 | 103300 | 9657279100 | 39600 | 39650 | 39650 | 39600 | 149 |
| 521 | 20240823 | 103200 | 9651372150 | 39650 | 39650 | 39650 | 39600 | 227 |
| 522 | 20240823 | 103100 | 9642376200 | 39650 | 39600 | 39650 | 39600 | 1362 |
| 523 | 20240823 | 103000 | 9588430100 | 39600 | 39550 | 39600 | 39550 | 280 |
| 524 | 20240823 | 102900 | 9577343300 | 39600 | 39600 | 39600 | 39550 | 323 |
| 525 | 20240823 | 102800 | 9564553650 | 39600 | 39600 | 39600 | 39600 | 251 |
| 526 | 20240823 | 102700 | 9554614050 | 39600 | 39600 | 39600 | 39550 | 812 |
| 527 | 20240823 | 102600 | 9522486250 | 39600 | 39600 | 39600 | 39550 | 124 |
| 528 | 20240823 | 102500 | 9517577650 | 39600 | 39600 | 39600 | 39550 | 186 |
| 529 | 20240823 | 102400 | 9510212150 | 39600 | 39550 | 39600 | 39550 | 334 |
| 530 | 20240823 | 102300 | 9496988350 | 39600 | 39550 | 39600 | 39550 | 368 |
| 531 | 20240823 | 102200 | 9482417000 | 39600 | 39600 | 39600 | 39600 | 87 |
| 532 | 20240823 | 102100 | 9478971800 | 39600 | 39600 | 39600 | 39550 | 139 |
| 533 | 20240823 | 102000 | 9473467700 | 39600 | 39600 | 39650 | 39550 | 837 |
| 534 | 20240823 | 101900 | 9440323200 | 39650 | 39650 | 39650 | 39600 | 307 |
| 535 | 20240823 | 101800 | 9428161050 | 39650 | 39650 | 39650 | 39600 | 327 |
| 536 | 20240823 | 101700 | 9415196400 | 39650 | 39700 | 39700 | 39600 | 261 |
| 537 | 20240823 | 101600 | 9404844600 | 39700 | 39600 | 39700 | 39600 | 516 |
| 538 | 20240823 | 101500 | 9384401700 | 39700 | 39700 | 39700 | 39650 | 1934 |
| 539 | 20240823 | 101400 | 9307673850 | 39700 | 39700 | 39700 | 39700 | 532 |
| 540 | 20240823 | 101300 | 9286553450 | 39700 | 39700 | 39700 | 39650 | 223 |
| 541 | 20240823 | 101200 | 9277701750 | 39700 | 39650 | 39700 | 39650 | 362 |
| 542 | 20240823 | 101100 | 9263333800 | 39700 | 39650 | 39700 | 39650 | 490 |
| 543 | 20240823 | 101000 | 9243903650 | 39650 | 39650 | 39650 | 39600 | 584 |
| 544 | 20240823 | 100900 | 9220760100 | 39650 | 39650 | 39700 | 39600 | 918 |
| 545 | 20240823 | 100800 | 9184362900 | 39650 | 39650 | 39650 | 39600 | 294 |
| 546 | 20240823 | 100700 | 9172706150 | 39600 | 39650 | 39650 | 39600 | 456 |
| 547 | 20240823 | 100600 | 9154642100 | 39650 | 39650 | 39650 | 39650 | 195 |
| 548 | 20240823 | 100500 | 9146910350 | 39650 | 39650 | 39650 | 39600 | 173 |
| 549 | 20240823 | 100400 | 9140056500 | 39650 | 39600 | 39650 | 39600 | 413 |
| 550 | 20240823 | 100300 | 9123694000 | 39600 | 39600 | 39650 | 39600 | 332 |
| 551 | 20240823 | 100200 | 9110539050 | 39600 | 39650 | 39650 | 39550 | 261 |
| 552 | 20240823 | 100100 | 9100205600 | 39650 | 39700 | 39700 | 39600 | 477 |
| 553 | 20240823 | 100000 | 9081313500 | 39600 | 39600 | 39700 | 39550 | 1543 |
| 554 | 20240823 | 095900 | 9020176450 | 39550 | 39650 | 39650 | 39550 | 5540 |
| 555 | 20240823 | 095800 | 8800814350 | 39650 | 39750 | 39750 | 39650 | 1247 |
| 556 | 20240823 | 095700 | 8751327550 | 39750 | 39750 | 39750 | 39700 | 476 |
| 557 | 20240823 | 095600 | 8732416600 | 39750 | 39700 | 39750 | 39700 | 898 |
| 558 | 20240823 | 095500 | 8696748400 | 39700 | 39700 | 39700 | 39650 | 1368 |
| 559 | 20240823 | 095400 | 8642451850 | 39700 | 39800 | 39800 | 39650 | 6053 |
| 560 | 20240823 | 095300 | 8401949650 | 39800 | 39850 | 39850 | 39750 | 1958 |
| 561 | 20240823 | 095200 | 8324016450 | 39850 | 39950 | 39950 | 39800 | 3952 |
| 562 | 20240823 | 095100 | 8166335650 | 39950 | 39950 | 39950 | 39900 | 5157 |
| 563 | 20240823 | 095000 | 7960339650 | 39950 | 39950 | 39950 | 39900 | 2740 |
| 564 | 20240823 | 094900 | 7850912850 | 39900 | 39900 | 39950 | 39900 | 8782 |
| 565 | 20240823 | 094800 | 7500376950 | 39900 | 39900 | 39900 | 39850 | 2437 |
| 566 | 20240823 | 094700 | 7403192750 | 39900 | 39900 | 39900 | 39850 | 2045 |
| 567 | 20240823 | 094600 | 7321628300 | 39900 | 39850 | 39900 | 39800 | 3149 |
| 568 | 20240823 | 094500 | 7196104800 | 39850 | 39850 | 39850 | 39800 | 2418 |
| 569 | 20240823 | 094400 | 7099775800 | 39850 | 39900 | 39900 | 39850 | 2653 |
| 570 | 20240823 | 094300 | 6993983900 | 39900 | 39900 | 39900 | 39850 | 2900 |
| 571 | 20240823 | 094200 | 6878316300 | 39900 | 39950 | 39950 | 39850 | 2178 |
| 572 | 20240823 | 094100 | 6791393400 | 39950 | 39950 | 39950 | 39900 | 2910 |
| 573 | 20240823 | 094000 | 6675186650 | 39950 | 39900 | 39950 | 39850 | 10979 |
| 574 | 20240823 | 093900 | 6236903850 | 39900 | 39950 | 39950 | 39900 | 5365 |
| 575 | 20240823 | 093800 | 6022761050 | 39950 | 39900 | 39950 | 39900 | 5412 |
| 576 | 20240823 | 093700 | 5806701400 | 39950 | 39950 | 39950 | 39900 | 7883 |
| 577 | 20240823 | 093600 | 5491854550 | 39900 | 39750 | 39950 | 39700 | 46451 |
| 578 | 20240823 | 093500 | 3642389600 | 39700 | 39750 | 39750 | 39700 | 4198 |
| 579 | 20240823 | 093400 | 3475585800 | 39750 | 39700 | 39750 | 39650 | 2532 |
| 580 | 20240823 | 093300 | 3375053300 | 39700 | 39600 | 39700 | 39600 | 20752 |
| 581 | 20240823 | 093200 | 2552147200 | 39600 | 39600 | 39600 | 39550 | 494 |
| 582 | 20240823 | 093100 | 2532585150 | 39600 | 39550 | 39600 | 39550 | 566 |
| 583 | 20240823 | 093000 | 2510178750 | 39600 | 39600 | 39600 | 39550 | 2920 |
| 584 | 20240823 | 092900 | 2394668400 | 39600 | 39600 | 39600 | 39550 | 563 |
| 585 | 20240823 | 092800 | 2372381150 | 39600 | 39550 | 39600 | 39550 | 2784 |
| 586 | 20240823 | 092700 | 2262210350 | 39500 | 39550 | 39550 | 39500 | 867 |
| 587 | 20240823 | 092600 | 2227920900 | 39550 | 39550 | 39550 | 39500 | 252 |
| 588 | 20240823 | 092500 | 2217960350 | 39550 | 39550 | 39550 | 39500 | 1867 |
| 589 | 20240823 | 092400 | 2144192950 | 39550 | 39500 | 39550 | 39450 | 1198 |
| 590 | 20240823 | 092300 | 2096870050 | 39500 | 39500 | 39500 | 39450 | 215 |
| 591 | 20240823 | 092200 | 2088378800 | 39500 | 39500 | 39500 | 39450 | 1361 |
| 592 | 20240823 | 092100 | 2034619450 | 39500 | 39400 | 39500 | 39350 | 3148 |
| 593 | 20240823 | 092000 | 1910533300 | 39400 | 39400 | 39400 | 39350 | 77 |
| 594 | 20240823 | 091900 | 1907500450 | 39400 | 39350 | 39400 | 39350 | 127 |
| 595 | 20240823 | 091800 | 1902498750 | 39400 | 39400 | 39400 | 39350 | 361 |
| 596 | 20240823 | 091700 | 1888275850 | 39350 | 39350 | 39400 | 39350 | 405 |
| 597 | 20240823 | 091600 | 1872326400 | 39400 | 39400 | 39450 | 39350 | 1247 |
| 598 | 20240823 | 091500 | 1823205200 | 39400 | 39450 | 39450 | 39400 | 914 |
| 599 | 20240823 | 091400 | 1787159950 | 39450 | 39450 | 39450 | 39400 | 857 |
| 600 | 20240823 | 091300 | 1753361750 | 39450 | 39450 | 39450 | 39400 | 261 |
| 601 | 20240823 | 091200 | 1743071100 | 39400 | 39500 | 39500 | 39400 | 1137 |
| 602 | 20240823 | 091100 | 1698183550 | 39450 | 39400 | 39450 | 39300 | 6671 |
| 603 | 20240823 | 091000 | 1435563950 | 39450 | 39450 | 39450 | 39400 | 111 |
| 604 | 20240823 | 090900 | 1431188000 | 39450 | 39500 | 39500 | 39450 | 863 |
| 605 | 20240823 | 090800 | 1397132800 | 39450 | 39500 | 39550 | 39450 | 950 |
| 606 | 20240823 | 090700 | 1359606300 | 39500 | 39550 | 39550 | 39500 | 1828 |
| 607 | 20240823 | 090600 | 1287370850 | 39550 | 39550 | 39550 | 39500 | 257 |
| 608 | 20240823 | 090500 | 1277206750 | 39550 | 39600 | 39600 | 39500 | 2298 |
| 609 | 20240823 | 090400 | 1186283400 | 39600 | 39500 | 39650 | 39500 | 5724 |
| 610 | 20240823 | 090300 | 959540800 | 39550 | 39600 | 39600 | 39350 | 3180 |
| 611 | 20240823 | 090200 | 833802850 | 39600 | 39550 | 39650 | 39500 | 4327 |
| 612 | 20240823 | 090100 | 662551200 | 39500 | 39600 | 39700 | 39500 | 5923 |
| 613 | 20240823 | 090000 | 428122200 | 39600 | 39600 | 39800 | 39500 | 10804 |