33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 191800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 5456 |
| 3 | 20240823 | 191700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20240823 | 191600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20240823 | 191500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20240823 | 191400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20240823 | 191300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20240823 | 191200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20240823 | 191100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20240823 | 191000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20240823 | 190900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20240823 | 190800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20240823 | 190700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20240823 | 190600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20240823 | 190500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20240823 | 190400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20240823 | 190300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20240823 | 190200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20240823 | 190100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20240823 | 190000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20240823 | 185900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20240823 | 185800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20240823 | 185700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20240823 | 185600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20240823 | 185500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20240823 | 185400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20240823 | 185300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20240823 | 185200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20240823 | 185100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20240823 | 185000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20240823 | 184900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20240823 | 184800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 5456 |
| 33 | 20240823 | 184700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20240823 | 184600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20240823 | 184500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20240823 | 184400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20240823 | 184300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20240823 | 184200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20240823 | 184100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20240823 | 184000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20240823 | 183900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20240823 | 183800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20240823 | 183700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20240823 | 183600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20240823 | 183500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20240823 | 183400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20240823 | 183300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20240823 | 183200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20240823 | 183100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20240823 | 183000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20240823 | 182900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20240823 | 182800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20240823 | 182700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20240823 | 182600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20240823 | 182500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20240823 | 182400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20240823 | 182300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20240823 | 182200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20240823 | 182100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20240823 | 182000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20240823 | 181900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20240823 | 181800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 5456 |
| 63 | 20240823 | 181700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20240823 | 181600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20240823 | 181500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20240823 | 181400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20240823 | 181300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20240823 | 181200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20240823 | 181100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20240823 | 181000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20240823 | 180900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20240823 | 180800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20240823 | 180700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20240823 | 180600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20240823 | 180500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20240823 | 180400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20240823 | 180300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20240823 | 180200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20240823 | 180100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20240823 | 180000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20240823 | 175900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20240823 | 175800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20240823 | 175700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20240823 | 175600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20240823 | 175500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20240823 | 175400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20240823 | 175300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20240823 | 175200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20240823 | 175100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20240823 | 175000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20240823 | 174900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20240823 | 174800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 5456 |
| 93 | 20240823 | 174700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20240823 | 174600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20240823 | 174500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20240823 | 174400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20240823 | 174300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20240823 | 174200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20240823 | 174100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20240823 | 174000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20240823 | 173900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20240823 | 173800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20240823 | 173700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20240823 | 173600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20240823 | 173500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20240823 | 173400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20240823 | 173300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20240823 | 173200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20240823 | 173100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20240823 | 173000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20240823 | 172900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20240823 | 172800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20240823 | 172700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20240823 | 172600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20240823 | 172500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20240823 | 172400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20240823 | 172300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20240823 | 172200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20240823 | 172100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20240823 | 172000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20240823 | 171900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20240823 | 171800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 5456 |
| 123 | 20240823 | 171700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20240823 | 171600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20240823 | 171500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20240823 | 171400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20240823 | 171300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20240823 | 171200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20240823 | 171100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20240823 | 171000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20240823 | 170900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20240823 | 170800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20240823 | 170700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20240823 | 170600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20240823 | 170500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20240823 | 170400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20240823 | 170300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20240823 | 170200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20240823 | 170100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20240823 | 170000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20240823 | 165900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20240823 | 165800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20240823 | 165700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20240823 | 165600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20240823 | 165500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20240823 | 165400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20240823 | 165300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20240823 | 165200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20240823 | 165100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20240823 | 165000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20240823 | 164900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20240823 | 164800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 5456 |
| 153 | 20240823 | 164700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20240823 | 164600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20240823 | 164500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20240823 | 164400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20240823 | 164300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20240823 | 164200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20240823 | 164100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20240823 | 164000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20240823 | 163900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20240823 | 163800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20240823 | 163700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20240823 | 163600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20240823 | 163500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20240823 | 163400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20240823 | 163300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20240823 | 163200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20240823 | 163100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20240823 | 163000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20240823 | 162900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20240823 | 162800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20240823 | 162700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20240823 | 162600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20240823 | 162500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20240823 | 162400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20240823 | 162300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20240823 | 162200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20240823 | 162100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20240823 | 162000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20240823 | 161900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20240823 | 161800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 5456 |
| 183 | 20240823 | 161700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20240823 | 161600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20240823 | 161500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20240823 | 161400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20240823 | 161300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20240823 | 161200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20240823 | 161100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20240823 | 161000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20240823 | 160900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20240823 | 160800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20240823 | 160700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20240823 | 160600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20240823 | 160500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20240823 | 160400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20240823 | 160300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20240823 | 160200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20240823 | 160100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20240823 | 160000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20240823 | 155900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20240823 | 155800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20240823 | 155700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20240823 | 155600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20240823 | 155500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20240823 | 155400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20240823 | 155300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20240823 | 155200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20240823 | 155100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20240823 | 155000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20240823 | 154900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20240823 | 154800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 5456 |
| 213 | 20240823 | 154700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20240823 | 154600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20240823 | 154500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20240823 | 154400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20240823 | 154300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20240823 | 154200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20240823 | 154100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20240823 | 154000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20240823 | 153900 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20240823 | 153800 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20240823 | 153700 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20240823 | 153600 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20240823 | 153500 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20240823 | 153400 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20240823 | 153300 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20240823 | 153200 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20240823 | 153100 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20240823 | 153000 | 6287005150 | 28100 | 28100 | 28100 | 28100 | 5456 |
| 231 | 20240823 | 152900 | 6133691550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20240823 | 152800 | 6133691550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20240823 | 152700 | 6133691550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20240823 | 152600 | 6133691550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20240823 | 152500 | 6133691550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20240823 | 152400 | 6133691550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20240823 | 152300 | 6133691550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 238 | 20240823 | 152200 | 6133691550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 239 | 20240823 | 152100 | 6133691550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 240 | 20240823 | 152000 | 6133691550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 241 | 20240823 | 151900 | 6133691550 | 28150 | 28100 | 28150 | 28100 | 761 |
| 242 | 20240823 | 151800 | 6112284250 | 28150 | 28150 | 28150 | 28100 | 340 |
| 243 | 20240823 | 151700 | 6102723550 | 28100 | 28150 | 28150 | 28100 | 263 |
| 244 | 20240823 | 151600 | 6095322150 | 28100 | 28150 | 28150 | 28100 | 283 |
| 245 | 20240823 | 151500 | 6087360850 | 28100 | 28200 | 28200 | 28100 | 209 |
| 246 | 20240823 | 151400 | 6081476000 | 28100 | 28200 | 28200 | 28100 | 102 |
| 247 | 20240823 | 151300 | 6078603050 | 28100 | 28200 | 28200 | 28100 | 124 |
| 248 | 20240823 | 151200 | 6075112350 | 28200 | 28050 | 28200 | 28050 | 3064 |
| 249 | 20240823 | 151100 | 5988952450 | 28100 | 28100 | 28100 | 28000 | 5049 |
| 250 | 20240823 | 151000 | 5847426450 | 28100 | 28100 | 28100 | 28050 | 1878 |
| 251 | 20240823 | 150900 | 5794745350 | 28050 | 28100 | 28100 | 28050 | 1198 |
| 252 | 20240823 | 150800 | 5761137550 | 28100 | 28100 | 28100 | 28050 | 261 |
| 253 | 20240823 | 150700 | 5753807650 | 28100 | 28050 | 28100 | 28050 | 217 |
| 254 | 20240823 | 150600 | 5747711500 | 28100 | 28100 | 28100 | 28050 | 438 |
| 255 | 20240823 | 150500 | 5735405700 | 28100 | 28100 | 28150 | 28050 | 549 |
| 256 | 20240823 | 150400 | 5719979350 | 28100 | 28150 | 28150 | 28100 | 580 |
| 257 | 20240823 | 150300 | 5703679350 | 28150 | 28150 | 28150 | 28100 | 1322 |
| 258 | 20240823 | 150200 | 5666525400 | 28150 | 28150 | 28150 | 28100 | 85 |
| 259 | 20240823 | 150100 | 5664133450 | 28150 | 28150 | 28150 | 28100 | 99 |
| 260 | 20240823 | 150000 | 5661347050 | 28100 | 28050 | 28150 | 28050 | 147 |
| 261 | 20240823 | 145900 | 5657218050 | 28150 | 28150 | 28150 | 28050 | 158 |
| 262 | 20240823 | 145800 | 5652777400 | 28150 | 28150 | 28150 | 28100 | 126 |
| 263 | 20240823 | 145700 | 5649232150 | 28100 | 28100 | 28150 | 28100 | 588 |
| 264 | 20240823 | 145600 | 5632707400 | 28150 | 28150 | 28150 | 28100 | 167 |
| 265 | 20240823 | 145500 | 5628009650 | 28150 | 28150 | 28200 | 28150 | 582 |
| 266 | 20240823 | 145400 | 5611623400 | 28200 | 28200 | 28200 | 28150 | 103 |
| 267 | 20240823 | 145300 | 5608718950 | 28150 | 28200 | 28200 | 28150 | 400 |
| 268 | 20240823 | 145200 | 5597449600 | 28200 | 28200 | 28200 | 28150 | 96 |
| 269 | 20240823 | 145100 | 5594744200 | 28150 | 28200 | 28200 | 28150 | 113 |
| 270 | 20240823 | 145000 | 5591557750 | 28150 | 28200 | 28200 | 28150 | 61 |
| 271 | 20240823 | 144900 | 5589837700 | 28200 | 28200 | 28250 | 28200 | 114 |
| 272 | 20240823 | 144800 | 5586620000 | 28200 | 28250 | 28250 | 28150 | 920 |
| 273 | 20240823 | 144700 | 5560701050 | 28200 | 28250 | 28250 | 28200 | 536 |
| 274 | 20240823 | 144600 | 5545568750 | 28250 | 28250 | 28250 | 28200 | 97 |
| 275 | 20240823 | 144500 | 5542829150 | 28250 | 28200 | 28250 | 28200 | 65 |
| 276 | 20240823 | 144400 | 5540993050 | 28250 | 28250 | 28250 | 28250 | 83 |
| 277 | 20240823 | 144300 | 5538648300 | 28250 | 28200 | 28250 | 28200 | 154 |
| 278 | 20240823 | 144200 | 5534302600 | 28200 | 28250 | 28250 | 28200 | 418 |
| 279 | 20240823 | 144100 | 5522510100 | 28250 | 28250 | 28250 | 28200 | 237 |
| 280 | 20240823 | 144000 | 5515815000 | 28250 | 28200 | 28250 | 28150 | 302 |
| 281 | 20240823 | 143900 | 5507297650 | 28200 | 28200 | 28200 | 28150 | 743 |
| 282 | 20240823 | 143800 | 5486345200 | 28200 | 28200 | 28200 | 28150 | 628 |
| 283 | 20240823 | 143700 | 5468635750 | 28150 | 28200 | 28250 | 28150 | 827 |
| 284 | 20240823 | 143600 | 5445311400 | 28250 | 28300 | 28300 | 28200 | 678 |
| 285 | 20240823 | 143500 | 5426144500 | 28300 | 28300 | 28350 | 28250 | 3740 |
| 286 | 20240823 | 143400 | 5320311800 | 28300 | 28200 | 28300 | 28200 | 2053 |
| 287 | 20240823 | 143300 | 5262355000 | 28200 | 28200 | 28200 | 28150 | 85 |
| 288 | 20240823 | 143200 | 5259958150 | 28200 | 28150 | 28200 | 28150 | 513 |
| 289 | 20240823 | 143100 | 5245508550 | 28150 | 28150 | 28150 | 28100 | 316 |
| 290 | 20240823 | 143000 | 5236613300 | 28150 | 28150 | 28150 | 28100 | 302 |
| 291 | 20240823 | 142900 | 5228112950 | 28150 | 28100 | 28150 | 28050 | 779 |
| 292 | 20240823 | 142800 | 5206222100 | 28100 | 28100 | 28100 | 28050 | 46 |
| 293 | 20240823 | 142700 | 5204929550 | 28100 | 28100 | 28100 | 28050 | 86 |
| 294 | 20240823 | 142600 | 5202513100 | 28100 | 28100 | 28100 | 28050 | 72 |
| 295 | 20240823 | 142500 | 5200490050 | 28100 | 28050 | 28100 | 28050 | 150 |
| 296 | 20240823 | 142400 | 5196280400 | 28100 | 28100 | 28100 | 28050 | 132 |
| 297 | 20240823 | 142300 | 5192571700 | 28100 | 28000 | 28100 | 28000 | 6808 |
| 298 | 20240823 | 142200 | 5001765600 | 28000 | 28000 | 28000 | 27950 | 193 |
| 299 | 20240823 | 142100 | 4996361800 | 28000 | 28000 | 28000 | 27950 | 103 |
| 300 | 20240823 | 142000 | 4993480950 | 28000 | 27950 | 28000 | 27950 | 633 |
| 301 | 20240823 | 141900 | 4975786450 | 27950 | 28000 | 28000 | 27900 | 2505 |
| 302 | 20240823 | 141800 | 4905768950 | 27950 | 28000 | 28000 | 27950 | 47 |
| 303 | 20240823 | 141700 | 4904453300 | 28000 | 28000 | 28000 | 27950 | 337 |
| 304 | 20240823 | 141600 | 4895025300 | 28000 | 28000 | 28000 | 28000 | 51 |
| 305 | 20240823 | 141500 | 4893597300 | 28000 | 27950 | 28000 | 27950 | 108 |
| 306 | 20240823 | 141400 | 4890575000 | 28000 | 28000 | 28000 | 27950 | 446 |
| 307 | 20240823 | 141300 | 4878087150 | 28000 | 27950 | 28000 | 27950 | 319 |
| 308 | 20240823 | 141200 | 4869168300 | 27950 | 28000 | 28000 | 27950 | 363 |
| 309 | 20240823 | 141100 | 4859019300 | 27950 | 28000 | 28000 | 27950 | 47 |
| 310 | 20240823 | 141000 | 4857703450 | 28000 | 28000 | 28000 | 27950 | 76 |
| 311 | 20240823 | 140900 | 4855575850 | 28000 | 28000 | 28000 | 27950 | 265 |
| 312 | 20240823 | 140800 | 4848158500 | 28000 | 28000 | 28000 | 28000 | 56 |
| 313 | 20240823 | 140700 | 4846590500 | 28000 | 27950 | 28000 | 27950 | 178 |
| 314 | 20240823 | 140600 | 4841606750 | 27950 | 27950 | 28000 | 27950 | 131 |
| 315 | 20240823 | 140500 | 4837944050 | 27950 | 27950 | 28000 | 27950 | 125 |
| 316 | 20240823 | 140400 | 4834449200 | 28000 | 27950 | 28000 | 27950 | 38 |
| 317 | 20240823 | 140300 | 4833385950 | 28000 | 27950 | 28000 | 27950 | 35 |
| 318 | 20240823 | 140200 | 4832406200 | 28000 | 28000 | 28000 | 27950 | 45 |
| 319 | 20240823 | 140100 | 4831146350 | 28000 | 27950 | 28000 | 27950 | 83 |
| 320 | 20240823 | 140000 | 4828822750 | 28000 | 27950 | 28000 | 27950 | 139 |
| 321 | 20240823 | 135900 | 4824936350 | 28000 | 28000 | 28000 | 27950 | 82 |
| 322 | 20240823 | 135800 | 4822643000 | 28000 | 27950 | 28000 | 27950 | 33 |
| 323 | 20240823 | 135700 | 4821719600 | 28000 | 27950 | 28000 | 27950 | 112 |
| 324 | 20240823 | 135600 | 4818588200 | 28000 | 28000 | 28000 | 27950 | 43 |
| 325 | 20240823 | 135500 | 4817384700 | 28000 | 28050 | 28050 | 27950 | 261 |
| 326 | 20240823 | 135400 | 4810076800 | 28000 | 28050 | 28050 | 27950 | 174 |
| 327 | 20240823 | 135300 | 4805208900 | 28050 | 28050 | 28050 | 28000 | 66 |
| 328 | 20240823 | 135200 | 4803359500 | 28050 | 28000 | 28050 | 28000 | 67 |
| 329 | 20240823 | 135100 | 4801482250 | 28000 | 28050 | 28050 | 28000 | 16 |
| 330 | 20240823 | 135000 | 4801033700 | 28000 | 28000 | 28050 | 28000 | 757 |
| 331 | 20240823 | 134900 | 4779836950 | 28050 | 28000 | 28050 | 28000 | 136 |
| 332 | 20240823 | 134800 | 4776027850 | 28050 | 28000 | 28050 | 28000 | 107 |
| 333 | 20240823 | 134700 | 4773028550 | 28000 | 28000 | 28050 | 28000 | 76 |
| 334 | 20240823 | 134600 | 4770899750 | 28050 | 28000 | 28050 | 28000 | 120 |
| 335 | 20240823 | 134500 | 4767538550 | 28000 | 27950 | 28000 | 27950 | 130 |
| 336 | 20240823 | 134400 | 4763899300 | 28000 | 28000 | 28000 | 27950 | 1164 |
| 337 | 20240823 | 134300 | 4731308700 | 28000 | 27950 | 28000 | 27950 | 68 |
| 338 | 20240823 | 134200 | 4729407600 | 28000 | 27950 | 28000 | 27950 | 189 |
| 339 | 20240823 | 134100 | 4724118150 | 27950 | 27950 | 27950 | 27950 | 3 |
| 340 | 20240823 | 134000 | 4724034300 | 28000 | 27950 | 28000 | 27950 | 111 |
| 341 | 20240823 | 133900 | 4720931300 | 27950 | 27950 | 27950 | 27950 | 343 |
| 342 | 20240823 | 133800 | 4711344450 | 28000 | 28000 | 28000 | 27950 | 93 |
| 343 | 20240823 | 133700 | 4708743050 | 28000 | 27950 | 28000 | 27950 | 84 |
| 344 | 20240823 | 133600 | 4706394800 | 27950 | 28000 | 28000 | 27950 | 149 |
| 345 | 20240823 | 133500 | 4702225250 | 28000 | 27950 | 28000 | 27950 | 4 |
| 346 | 20240823 | 133400 | 4702113400 | 28000 | 27950 | 28000 | 27950 | 219 |
| 347 | 20240823 | 133300 | 4695991950 | 28000 | 28000 | 28000 | 27950 | 467 |
| 348 | 20240823 | 133200 | 4682936500 | 28000 | 28000 | 28000 | 28000 | 708 |
| 349 | 20240823 | 133100 | 4663112500 | 28050 | 28050 | 28050 | 28000 | 190 |
| 350 | 20240823 | 133000 | 4657792000 | 28000 | 28000 | 28050 | 28000 | 41 |
| 351 | 20240823 | 132900 | 4656643900 | 28000 | 28000 | 28050 | 28000 | 230 |
| 352 | 20240823 | 132800 | 4650203800 | 28050 | 28050 | 28050 | 28000 | 25 |
| 353 | 20240823 | 132700 | 4649503150 | 28000 | 28050 | 28050 | 28000 | 36 |
| 354 | 20240823 | 132600 | 4648494000 | 28000 | 28050 | 28050 | 28000 | 510 |
| 355 | 20240823 | 132500 | 4634191100 | 28050 | 28050 | 28050 | 28000 | 523 |
| 356 | 20240823 | 132400 | 4619546650 | 28000 | 28000 | 28000 | 28000 | 121 |
| 357 | 20240823 | 132300 | 4616158650 | 28050 | 28050 | 28050 | 28000 | 40 |
| 358 | 20240823 | 132200 | 4615038400 | 28000 | 28000 | 28050 | 28000 | 31 |
| 359 | 20240823 | 132100 | 4614170050 | 28050 | 28000 | 28050 | 28000 | 225 |
| 360 | 20240823 | 132000 | 4607869900 | 28050 | 28000 | 28050 | 27950 | 1133 |
| 361 | 20240823 | 131900 | 4576153500 | 28000 | 27950 | 28000 | 27950 | 38 |
| 362 | 20240823 | 131800 | 4575091150 | 27950 | 28000 | 28050 | 27950 | 734 |
| 363 | 20240823 | 131700 | 4554543650 | 28050 | 28000 | 28050 | 28000 | 14 |
| 364 | 20240823 | 131600 | 4554151100 | 28000 | 28000 | 28000 | 28000 | 55 |
| 365 | 20240823 | 131500 | 4552611100 | 28000 | 28000 | 28050 | 28000 | 376 |
| 366 | 20240823 | 131400 | 4542082700 | 28000 | 28050 | 28050 | 27950 | 215 |
| 367 | 20240823 | 131300 | 4536062750 | 28000 | 27900 | 28000 | 27900 | 458 |
| 368 | 20240823 | 131200 | 4523239200 | 27900 | 27950 | 28000 | 27900 | 1807 |
| 369 | 20240823 | 131100 | 4472709100 | 28000 | 27950 | 28000 | 27950 | 106 |
| 370 | 20240823 | 131000 | 4469746150 | 28000 | 27950 | 28000 | 27950 | 10 |
| 371 | 20240823 | 130900 | 4469466300 | 27950 | 28000 | 28050 | 27950 | 1100 |
| 372 | 20240823 | 130800 | 4438703150 | 28000 | 28000 | 28000 | 28000 | 91 |
| 373 | 20240823 | 130700 | 4436155150 | 28050 | 28050 | 28050 | 28000 | 11 |
| 374 | 20240823 | 130600 | 4435846750 | 28050 | 28050 | 28050 | 28000 | 600 |
| 375 | 20240823 | 130500 | 4419046400 | 28050 | 28000 | 28050 | 28000 | 518 |
| 376 | 20240823 | 130400 | 4404542350 | 28050 | 28000 | 28050 | 28000 | 41 |
| 377 | 20240823 | 130300 | 4403394000 | 28050 | 28000 | 28050 | 28000 | 132 |
| 378 | 20240823 | 130200 | 4399693700 | 27950 | 28000 | 28050 | 27950 | 1084 |
| 379 | 20240823 | 130100 | 4369379950 | 28000 | 27950 | 28000 | 27950 | 1867 |
| 380 | 20240823 | 130000 | 4317146050 | 27950 | 28000 | 28000 | 27950 | 31 |
| 381 | 20240823 | 125900 | 4316278850 | 27950 | 27950 | 28000 | 27950 | 209 |
| 382 | 20240823 | 125800 | 4310433300 | 28000 | 27950 | 28000 | 27950 | 109 |
| 383 | 20240823 | 125700 | 4307381950 | 27950 | 28000 | 28000 | 27950 | 166 |
| 384 | 20240823 | 125600 | 4302742100 | 27950 | 27950 | 27950 | 27950 | 146 |
| 385 | 20240823 | 125500 | 4298661400 | 28000 | 28000 | 28000 | 27950 | 9 |
| 386 | 20240823 | 125400 | 4298409550 | 27950 | 27950 | 28000 | 27950 | 52 |
| 387 | 20240823 | 125300 | 4296955750 | 27950 | 28050 | 28050 | 27950 | 241 |
| 388 | 20240823 | 125200 | 4290209300 | 27950 | 28000 | 28000 | 27950 | 1057 |
| 389 | 20240823 | 125100 | 4260613450 | 28000 | 27950 | 28000 | 27950 | 63 |
| 390 | 20240823 | 125000 | 4258852100 | 28000 | 28000 | 28000 | 27950 | 11 |
| 391 | 20240823 | 124900 | 4258544250 | 28000 | 28000 | 28000 | 28000 | 5 |
| 392 | 20240823 | 124800 | 4258404250 | 27950 | 28000 | 28000 | 27950 | 246 |
| 393 | 20240823 | 124700 | 4251516950 | 28000 | 28000 | 28000 | 27950 | 119 |
| 394 | 20240823 | 124600 | 4248188700 | 27950 | 28000 | 28000 | 27950 | 166 |
| 395 | 20240823 | 124500 | 4243541150 | 28000 | 28050 | 28050 | 28000 | 53 |
| 396 | 20240823 | 124400 | 4242056600 | 28000 | 28050 | 28050 | 28000 | 285 |
| 397 | 20240823 | 124300 | 4234062500 | 28100 | 28150 | 28150 | 28100 | 1072 |
| 398 | 20240823 | 124200 | 4203923800 | 28150 | 28100 | 28150 | 28050 | 1954 |
| 399 | 20240823 | 124100 | 4149017600 | 28100 | 28050 | 28100 | 28050 | 86 |
| 400 | 20240823 | 124000 | 4146603700 | 28050 | 28100 | 28100 | 28050 | 441 |
| 401 | 20240823 | 123900 | 4134228150 | 28050 | 28000 | 28100 | 27950 | 5621 |
| 402 | 20240823 | 123800 | 3976766900 | 27950 | 28000 | 28000 | 27950 | 134 |
| 403 | 20240823 | 123700 | 3973021350 | 27950 | 28000 | 28000 | 27950 | 86 |
| 404 | 20240823 | 123600 | 3970617350 | 27950 | 27950 | 28000 | 27950 | 115 |
| 405 | 20240823 | 123500 | 3967400750 | 28000 | 28000 | 28000 | 27950 | 22 |
| 406 | 20240823 | 123400 | 3966784900 | 28000 | 27950 | 28000 | 27900 | 1790 |
| 407 | 20240823 | 123300 | 3916755100 | 27950 | 27950 | 27950 | 27900 | 261 |
| 408 | 20240823 | 123200 | 3909473100 | 27900 | 27950 | 27950 | 27900 | 102 |
| 409 | 20240823 | 123100 | 3906626150 | 27950 | 27900 | 27950 | 27900 | 51 |
| 410 | 20240823 | 123000 | 3905202900 | 27900 | 27950 | 27950 | 27900 | 159 |
| 411 | 20240823 | 122900 | 3900763250 | 27950 | 27900 | 27950 | 27900 | 277 |
| 412 | 20240823 | 122800 | 3893031350 | 27850 | 27900 | 27950 | 27850 | 280 |
| 413 | 20240823 | 122700 | 3885219200 | 27850 | 27850 | 27850 | 27850 | 123 |
| 414 | 20240823 | 122600 | 3881793650 | 27950 | 27900 | 27950 | 27850 | 736 |
| 415 | 20240823 | 122500 | 3861261900 | 27850 | 27800 | 27850 | 27800 | 1165 |
| 416 | 20240823 | 122400 | 3828821400 | 27800 | 27800 | 27800 | 27800 | 12 |
| 417 | 20240823 | 122300 | 3828487800 | 27800 | 27800 | 27800 | 27800 | 31 |
| 418 | 20240823 | 122200 | 3827626000 | 27850 | 27800 | 27850 | 27800 | 238 |
| 419 | 20240823 | 122100 | 3821009300 | 27850 | 27800 | 27850 | 27800 | 94 |
| 420 | 20240823 | 122000 | 3818396050 | 27800 | 27800 | 27850 | 27800 | 606 |
| 421 | 20240823 | 121900 | 3801547900 | 27800 | 27800 | 27800 | 27750 | 23 |
| 422 | 20240823 | 121800 | 3800908700 | 27800 | 27800 | 27800 | 27750 | 53 |
| 423 | 20240823 | 121700 | 3799437250 | 27800 | 27750 | 27800 | 27750 | 421 |
| 424 | 20240823 | 121600 | 3787743500 | 27750 | 27800 | 27800 | 27750 | 84 |
| 425 | 20240823 | 121500 | 3785412050 | 27750 | 27800 | 27800 | 27750 | 256 |
| 426 | 20240823 | 121400 | 3778307250 | 27800 | 27750 | 27800 | 27750 | 155 |
| 427 | 20240823 | 121300 | 3774001400 | 27800 | 27750 | 27800 | 27750 | 47 |
| 428 | 20240823 | 121200 | 3772696750 | 27750 | 27750 | 27800 | 27750 | 396 |
| 429 | 20240823 | 121100 | 3761691200 | 27750 | 27800 | 27800 | 27750 | 548 |
| 430 | 20240823 | 121000 | 3746456850 | 27800 | 27850 | 27850 | 27800 | 85 |
| 431 | 20240823 | 120900 | 3744091750 | 27850 | 27850 | 27850 | 27850 | 3 |
| 432 | 20240823 | 120800 | 3744008200 | 27800 | 27800 | 27800 | 27800 | 70 |
| 433 | 20240823 | 120700 | 3742062200 | 27850 | 27800 | 27850 | 27800 | 113 |
| 434 | 20240823 | 120600 | 3738919450 | 27750 | 27750 | 27750 | 27750 | 503 |
| 435 | 20240823 | 120500 | 3724961200 | 27750 | 27900 | 27900 | 27750 | 1120 |
| 436 | 20240823 | 120400 | 3693821850 | 27850 | 27900 | 27900 | 27850 | 36 |
| 437 | 20240823 | 120300 | 3692818850 | 27850 | 27850 | 27850 | 27850 | 45 |
| 438 | 20240823 | 120200 | 3691565600 | 27800 | 27900 | 27900 | 27800 | 2144 |
| 439 | 20240823 | 120100 | 3631928500 | 27900 | 27950 | 27950 | 27850 | 3420 |
| 440 | 20240823 | 120000 | 3536561500 | 27900 | 27900 | 27900 | 27900 | 91 |
| 441 | 20240823 | 115900 | 3534022600 | 27900 | 27950 | 27950 | 27900 | 94 |
| 442 | 20240823 | 115800 | 3531399750 | 27950 | 27950 | 27950 | 27900 | 190 |
| 443 | 20240823 | 115700 | 3526091250 | 27950 | 27950 | 27950 | 27900 | 184 |
| 444 | 20240823 | 115600 | 3520954350 | 27900 | 27900 | 27900 | 27900 | 3 |
| 445 | 20240823 | 115500 | 3520870650 | 27950 | 27900 | 27950 | 27900 | 108 |
| 446 | 20240823 | 115400 | 3517857200 | 27950 | 27900 | 27950 | 27900 | 7 |
| 447 | 20240823 | 115300 | 3517661750 | 27950 | 27900 | 27950 | 27900 | 186 |
| 448 | 20240823 | 115200 | 3512467350 | 27900 | 27950 | 27950 | 27900 | 13 |
| 449 | 20240823 | 115100 | 3512104150 | 27900 | 27950 | 27950 | 27900 | 111 |
| 450 | 20240823 | 115000 | 3509006850 | 27950 | 27950 | 27950 | 27900 | 288 |
| 451 | 20240823 | 114900 | 3500959700 | 27950 | 27950 | 27950 | 27900 | 1474 |
| 452 | 20240823 | 114800 | 3459762150 | 28000 | 27950 | 28000 | 27950 | 41 |
| 453 | 20240823 | 114700 | 3458616000 | 28000 | 27950 | 28000 | 27950 | 5 |
| 454 | 20240823 | 114600 | 3458476200 | 27950 | 27950 | 28000 | 27950 | 201 |
| 455 | 20240823 | 114500 | 3452858000 | 27950 | 28000 | 28000 | 27950 | 177 |
| 456 | 20240823 | 114400 | 3447906100 | 27950 | 27950 | 27950 | 27950 | 6 |
| 457 | 20240823 | 114300 | 3447738400 | 28000 | 27950 | 28000 | 27950 | 37 |
| 458 | 20240823 | 114200 | 3446704000 | 27950 | 28000 | 28000 | 27950 | 277 |
| 459 | 20240823 | 114100 | 3438956250 | 28000 | 28000 | 28000 | 28000 | 2 |
| 460 | 20240823 | 114000 | 3438900250 | 28000 | 28000 | 28000 | 27950 | 72 |
| 461 | 20240823 | 113900 | 3436887550 | 27950 | 28000 | 28000 | 27950 | 37 |
| 462 | 20240823 | 113800 | 3435852750 | 27950 | 27950 | 27950 | 27950 | 540 |
| 463 | 20240823 | 113700 | 3420759750 | 28000 | 28000 | 28000 | 27950 | 159 |
| 464 | 20240823 | 113600 | 3416315400 | 27950 | 28000 | 28000 | 27950 | 86 |
| 465 | 20240823 | 113500 | 3413911550 | 27950 | 27950 | 27950 | 27950 | 64 |
| 466 | 20240823 | 113400 | 3412122750 | 27950 | 27950 | 28000 | 27950 | 9 |
| 467 | 20240823 | 113300 | 3411870950 | 27950 | 28000 | 28000 | 27950 | 103 |
| 468 | 20240823 | 113200 | 3408991950 | 27950 | 28000 | 28000 | 27950 | 76 |
| 469 | 20240823 | 113100 | 3406866000 | 28000 | 28000 | 28000 | 27950 | 114 |
| 470 | 20240823 | 113000 | 3403677950 | 27950 | 28000 | 28000 | 27950 | 389 |
| 471 | 20240823 | 112900 | 3392799300 | 28000 | 28000 | 28000 | 28000 | 104 |
| 472 | 20240823 | 112800 | 3389887300 | 28000 | 28000 | 28000 | 27950 | 37 |
| 473 | 20240823 | 112700 | 3388851450 | 27950 | 28000 | 28000 | 27950 | 152 |
| 474 | 20240823 | 112600 | 3384597200 | 28000 | 28000 | 28000 | 27950 | 1620 |
| 475 | 20240823 | 112500 | 3339241650 | 28050 | 28000 | 28050 | 28000 | 294 |
| 476 | 20240823 | 112400 | 3331008950 | 28050 | 28050 | 28050 | 28000 | 32 |
| 477 | 20240823 | 112300 | 3330111500 | 28050 | 28000 | 28050 | 28000 | 29 |
| 478 | 20240823 | 112200 | 3329298250 | 28000 | 28050 | 28050 | 28000 | 273 |
| 479 | 20240823 | 112100 | 3321652600 | 28050 | 28000 | 28050 | 28000 | 137 |
| 480 | 20240823 | 112000 | 3317813750 | 28050 | 28050 | 28050 | 28000 | 54 |
| 481 | 20240823 | 111900 | 3316301200 | 28000 | 28050 | 28050 | 28000 | 65 |
| 482 | 20240823 | 111800 | 3314478750 | 28050 | 28050 | 28050 | 28000 | 46 |
| 483 | 20240823 | 111700 | 3313189600 | 28050 | 28000 | 28050 | 27950 | 767 |
| 484 | 20240823 | 111600 | 3291713450 | 28000 | 27950 | 28000 | 27950 | 1443 |
| 485 | 20240823 | 111500 | 3251316350 | 28000 | 27950 | 28000 | 27950 | 143 |
| 486 | 20240823 | 111400 | 3247316900 | 27950 | 27900 | 28000 | 27900 | 301 |
| 487 | 20240823 | 111300 | 3238900800 | 27950 | 27950 | 28000 | 27950 | 934 |
| 488 | 20240823 | 111200 | 3212795400 | 27950 | 28000 | 28000 | 27950 | 180 |
| 489 | 20240823 | 111100 | 3207762850 | 28000 | 28000 | 28000 | 27950 | 352 |
| 490 | 20240823 | 111000 | 3197921650 | 28000 | 27950 | 28000 | 27950 | 57 |
| 491 | 20240823 | 110900 | 3196328200 | 28000 | 28000 | 28000 | 27950 | 707 |
| 492 | 20240823 | 110800 | 3176533700 | 28000 | 27950 | 28000 | 27900 | 331 |
| 493 | 20240823 | 110700 | 3167282350 | 27950 | 27950 | 27950 | 27900 | 229 |
| 494 | 20240823 | 110600 | 3160883600 | 27950 | 27900 | 27950 | 27850 | 1315 |
| 495 | 20240823 | 110500 | 3124163750 | 27900 | 27900 | 27900 | 27850 | 273 |
| 496 | 20240823 | 110400 | 3116554350 | 27900 | 27950 | 27950 | 27850 | 111 |
| 497 | 20240823 | 110300 | 3113457250 | 27950 | 27850 | 27950 | 27800 | 130 |
| 498 | 20240823 | 110200 | 3109826150 | 27950 | 27750 | 27950 | 27750 | 3693 |
| 499 | 20240823 | 110100 | 3007000700 | 27800 | 27800 | 27800 | 27750 | 124 |
| 500 | 20240823 | 110000 | 3003557500 | 27750 | 27700 | 27750 | 27650 | 1066 |
| 501 | 20240823 | 105900 | 2973978550 | 27700 | 27750 | 27750 | 27700 | 83 |
| 502 | 20240823 | 105800 | 2971678850 | 27750 | 27700 | 27750 | 27700 | 391 |
| 503 | 20240823 | 105700 | 2960848000 | 27700 | 27700 | 27700 | 27700 | 49 |
| 504 | 20240823 | 105600 | 2959490700 | 27650 | 27700 | 27700 | 27650 | 622 |
| 505 | 20240823 | 105500 | 2942261450 | 27750 | 27700 | 27750 | 27700 | 43 |
| 506 | 20240823 | 105400 | 2941070150 | 27700 | 27700 | 27700 | 27700 | 70 |
| 507 | 20240823 | 105300 | 2939131150 | 27750 | 27700 | 27750 | 27700 | 8 |
| 508 | 20240823 | 105200 | 2938909300 | 27700 | 27750 | 27750 | 27700 | 210 |
| 509 | 20240823 | 105100 | 2933091450 | 27750 | 27700 | 27750 | 27700 | 1135 |
| 510 | 20240823 | 105000 | 2901620900 | 27700 | 27700 | 27700 | 27700 | 1184 |
| 511 | 20240823 | 104900 | 2868824100 | 27700 | 27600 | 27700 | 27600 | 570 |
| 512 | 20240823 | 104800 | 2853037450 | 27650 | 27600 | 27700 | 27600 | 310 |
| 513 | 20240823 | 104700 | 2844466100 | 27600 | 27650 | 27700 | 27600 | 92 |
| 514 | 20240823 | 104600 | 2841926450 | 27600 | 27700 | 27700 | 27600 | 705 |
| 515 | 20240823 | 104500 | 2822437650 | 27650 | 27650 | 27650 | 27650 | 1012 |
| 516 | 20240823 | 104400 | 2794455850 | 27650 | 27700 | 27700 | 27650 | 50 |
| 517 | 20240823 | 104300 | 2793073250 | 27750 | 27700 | 27750 | 27650 | 1372 |
| 518 | 20240823 | 104200 | 2755071900 | 27700 | 27700 | 27700 | 27700 | 38 |
| 519 | 20240823 | 104100 | 2754019300 | 27700 | 27750 | 27750 | 27700 | 108 |
| 520 | 20240823 | 104000 | 2751024800 | 27700 | 27700 | 27750 | 27700 | 205 |
| 521 | 20240823 | 103900 | 2745342900 | 27700 | 27750 | 27750 | 27700 | 456 |
| 522 | 20240823 | 103800 | 2732688950 | 27750 | 27700 | 27750 | 27700 | 260 |
| 523 | 20240823 | 103700 | 2725475050 | 27750 | 27800 | 27800 | 27750 | 148 |
| 524 | 20240823 | 103600 | 2721367900 | 27750 | 27750 | 27750 | 27750 | 99 |
| 525 | 20240823 | 103500 | 2718620650 | 27800 | 27750 | 27800 | 27750 | 75 |
| 526 | 20240823 | 103400 | 2716539350 | 27750 | 27750 | 27800 | 27750 | 233 |
| 527 | 20240823 | 103300 | 2710073550 | 27800 | 27800 | 27800 | 27800 | 12 |
| 528 | 20240823 | 103200 | 2709739950 | 27800 | 27750 | 27800 | 27750 | 42 |
| 529 | 20240823 | 103100 | 2708573950 | 27800 | 27800 | 27800 | 27800 | 6 |
| 530 | 20240823 | 103000 | 2708407150 | 27800 | 27750 | 27800 | 27750 | 31 |
| 531 | 20240823 | 102900 | 2707546750 | 27750 | 27750 | 27750 | 27750 | 623 |
| 532 | 20240823 | 102800 | 2690258500 | 27750 | 27750 | 27800 | 27750 | 66 |
| 533 | 20240823 | 102700 | 2688426950 | 27800 | 27800 | 27800 | 27750 | 75 |
| 534 | 20240823 | 102600 | 2686343950 | 27800 | 27800 | 27800 | 27800 | 633 |
| 535 | 20240823 | 102500 | 2668746550 | 27800 | 27850 | 27850 | 27800 | 325 |
| 536 | 20240823 | 102400 | 2659708650 | 27900 | 27900 | 27900 | 27850 | 45 |
| 537 | 20240823 | 102300 | 2658455200 | 27900 | 27950 | 27950 | 27900 | 36 |
| 538 | 20240823 | 102200 | 2657450100 | 27950 | 28000 | 28000 | 27950 | 345 |
| 539 | 20240823 | 102100 | 2647807300 | 27950 | 27950 | 28000 | 27900 | 1340 |
| 540 | 20240823 | 102000 | 2610402400 | 27900 | 28000 | 28000 | 27900 | 1496 |
| 541 | 20240823 | 101900 | 2568629100 | 28000 | 28000 | 28000 | 27950 | 188 |
| 542 | 20240823 | 101800 | 2563371450 | 28000 | 28050 | 28050 | 28000 | 74 |
| 543 | 20240823 | 101700 | 2561299400 | 28000 | 28000 | 28050 | 28000 | 204 |
| 544 | 20240823 | 101600 | 2555586500 | 28050 | 27950 | 28050 | 27950 | 591 |
| 545 | 20240823 | 101500 | 2539038950 | 28000 | 28050 | 28050 | 28000 | 528 |
| 546 | 20240823 | 101400 | 2524252350 | 28050 | 28100 | 28100 | 28000 | 1746 |
| 547 | 20240823 | 101300 | 2475267300 | 28100 | 28050 | 28100 | 28000 | 1072 |
| 548 | 20240823 | 101200 | 2445200450 | 28050 | 27950 | 28050 | 27950 | 1475 |
| 549 | 20240823 | 101100 | 2403896350 | 28000 | 27950 | 28000 | 27900 | 1370 |
| 550 | 20240823 | 101000 | 2365603600 | 27950 | 27950 | 27950 | 27900 | 225 |
| 551 | 20240823 | 100900 | 2359315850 | 27900 | 27950 | 27950 | 27900 | 360 |
| 552 | 20240823 | 100800 | 2349265700 | 27950 | 27950 | 27950 | 27900 | 226 |
| 553 | 20240823 | 100700 | 2342950100 | 27900 | 27900 | 28000 | 27850 | 1187 |
| 554 | 20240823 | 100600 | 2309783800 | 27900 | 27850 | 27900 | 27800 | 1452 |
| 555 | 20240823 | 100500 | 2269340750 | 27900 | 27900 | 27900 | 27850 | 782 |
| 556 | 20240823 | 100400 | 2247523100 | 27900 | 27900 | 27900 | 27850 | 624 |
| 557 | 20240823 | 100300 | 2230140150 | 27900 | 27800 | 27900 | 27800 | 2395 |
| 558 | 20240823 | 100200 | 2163513250 | 27800 | 27750 | 27800 | 27700 | 1112 |
| 559 | 20240823 | 100100 | 2132640700 | 27750 | 27700 | 27750 | 27650 | 456 |
| 560 | 20240823 | 100000 | 2120010450 | 27700 | 27650 | 27700 | 27600 | 1602 |
| 561 | 20240823 | 095900 | 2075714650 | 27650 | 27550 | 27650 | 27550 | 1136 |
| 562 | 20240823 | 095800 | 2044385000 | 27600 | 27600 | 27600 | 27550 | 420 |
| 563 | 20240823 | 095700 | 2032808450 | 27600 | 27600 | 27600 | 27550 | 308 |
| 564 | 20240823 | 095600 | 2024317950 | 27550 | 27550 | 27550 | 27500 | 706 |
| 565 | 20240823 | 095500 | 2004878500 | 27550 | 27550 | 27600 | 27550 | 871 |
| 566 | 20240823 | 095400 | 1980880550 | 27550 | 27600 | 27600 | 27550 | 195 |
| 567 | 20240823 | 095300 | 1975508150 | 27550 | 27650 | 27650 | 27550 | 6037 |
| 568 | 20240823 | 095200 | 1808996100 | 27650 | 27650 | 27650 | 27600 | 1046 |
| 569 | 20240823 | 095100 | 1780121600 | 27650 | 27700 | 27700 | 27600 | 3040 |
| 570 | 20240823 | 095000 | 1696057900 | 27700 | 27750 | 27750 | 27650 | 2086 |
| 571 | 20240823 | 094900 | 1638277050 | 27750 | 27700 | 27750 | 27700 | 208 |
| 572 | 20240823 | 094800 | 1632514000 | 27750 | 27750 | 27800 | 27750 | 111 |
| 573 | 20240823 | 094700 | 1629433600 | 27750 | 27750 | 27800 | 27700 | 2357 |
| 574 | 20240823 | 094600 | 1564069500 | 27800 | 27750 | 27800 | 27750 | 424 |
| 575 | 20240823 | 094500 | 1552302750 | 27750 | 27750 | 27800 | 27750 | 1679 |
| 576 | 20240823 | 094400 | 1505710350 | 27750 | 27800 | 27800 | 27750 | 1696 |
| 577 | 20240823 | 094300 | 1458637500 | 27800 | 27800 | 27800 | 27750 | 262 |
| 578 | 20240823 | 094200 | 1451361400 | 27800 | 27800 | 27800 | 27800 | 19 |
| 579 | 20240823 | 094100 | 1450833200 | 27750 | 27750 | 27800 | 27750 | 397 |
| 580 | 20240823 | 094000 | 1439807850 | 27750 | 27750 | 27800 | 27750 | 458 |
| 581 | 20240823 | 093900 | 1427092300 | 27800 | 27800 | 27800 | 27750 | 171 |
| 582 | 20240823 | 093800 | 1422345450 | 27750 | 27800 | 27800 | 27750 | 309 |
| 583 | 20240823 | 093700 | 1413769500 | 27800 | 27800 | 27800 | 27750 | 1136 |
| 584 | 20240823 | 093600 | 1382206050 | 27800 | 27800 | 27800 | 27800 | 1045 |
| 585 | 20240823 | 093500 | 1353155050 | 27850 | 27800 | 27850 | 27800 | 4 |
| 586 | 20240823 | 093400 | 1353043700 | 27800 | 27800 | 27850 | 27800 | 792 |
| 587 | 20240823 | 093300 | 1331013050 | 27800 | 27850 | 27850 | 27800 | 374 |
| 588 | 20240823 | 093200 | 1320611050 | 27900 | 27850 | 27900 | 27800 | 2387 |
| 589 | 20240823 | 093100 | 1254153900 | 27900 | 27950 | 27950 | 27900 | 423 |
| 590 | 20240823 | 093000 | 1242350100 | 27950 | 27900 | 27950 | 27850 | 1249 |
| 591 | 20240823 | 092900 | 1207492350 | 27900 | 27900 | 27900 | 27850 | 404 |
| 592 | 20240823 | 092800 | 1196239500 | 27900 | 27900 | 27900 | 27850 | 200 |
| 593 | 20240823 | 092700 | 1190666650 | 27900 | 27900 | 27950 | 27850 | 218 |
| 594 | 20240823 | 092600 | 1184590800 | 27850 | 27900 | 27950 | 27850 | 495 |
| 595 | 20240823 | 092500 | 1170784450 | 27950 | 27850 | 27950 | 27850 | 640 |
| 596 | 20240823 | 092400 | 1152946900 | 27950 | 27800 | 27950 | 27750 | 3161 |
| 597 | 20240823 | 092300 | 1064884250 | 27800 | 27800 | 27800 | 27800 | 1619 |
| 598 | 20240823 | 092200 | 1019876050 | 27800 | 27800 | 27800 | 27750 | 351 |
| 599 | 20240823 | 092100 | 1010129700 | 27750 | 27800 | 27800 | 27750 | 556 |
| 600 | 20240823 | 092000 | 994698900 | 27750 | 27800 | 27800 | 27750 | 504 |
| 601 | 20240823 | 091900 | 980695350 | 27800 | 27750 | 27800 | 27700 | 951 |
| 602 | 20240823 | 091800 | 954313300 | 27750 | 27800 | 27800 | 27750 | 585 |
| 603 | 20240823 | 091700 | 938079450 | 27750 | 27850 | 27850 | 27750 | 5714 |
| 604 | 20240823 | 091600 | 779482850 | 27750 | 27900 | 27900 | 27750 | 996 |
| 605 | 20240823 | 091500 | 751767700 | 27900 | 27900 | 27900 | 27800 | 977 |
| 606 | 20240823 | 091400 | 724577300 | 27900 | 27900 | 27900 | 27750 | 703 |
| 607 | 20240823 | 091300 | 705045550 | 27800 | 27750 | 27800 | 27700 | 1251 |
| 608 | 20240823 | 091200 | 670320850 | 27750 | 27750 | 27750 | 27650 | 978 |
| 609 | 20240823 | 091100 | 643219250 | 27750 | 27650 | 27750 | 27650 | 164 |
| 610 | 20240823 | 091000 | 638683350 | 27750 | 27700 | 27750 | 27650 | 1787 |
| 611 | 20240823 | 090900 | 589207150 | 27700 | 27900 | 27900 | 27650 | 5335 |
| 612 | 20240823 | 090800 | 441341650 | 27800 | 27800 | 27900 | 27750 | 1026 |
| 613 | 20240823 | 090700 | 412817600 | 27800 | 27750 | 27800 | 27750 | 576 |
| 614 | 20240823 | 090600 | 396820350 | 27800 | 27800 | 27800 | 27700 | 539 |
| 615 | 20240823 | 090500 | 381864500 | 27750 | 27750 | 27800 | 27750 | 1499 |
| 616 | 20240823 | 090400 | 340266750 | 27800 | 27800 | 27800 | 27750 | 252 |
| 617 | 20240823 | 090300 | 333264600 | 27800 | 27800 | 27800 | 27750 | 512 |
| 618 | 20240823 | 090200 | 319041200 | 27800 | 27750 | 27850 | 27700 | 2565 |
| 619 | 20240823 | 090100 | 247764250 | 27700 | 27650 | 27800 | 27600 | 2380 |
| 620 | 20240823 | 090000 | 181978500 | 27650 | 27800 | 27800 | 27650 | 6523 |