39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 204800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 19837 |
| 3 | 20240823 | 204700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20240823 | 204600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20240823 | 204500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20240823 | 204400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20240823 | 204300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20240823 | 204200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20240823 | 204100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20240823 | 204000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20240823 | 203900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20240823 | 203800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20240823 | 203700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20240823 | 203600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20240823 | 203500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20240823 | 203400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20240823 | 203300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20240823 | 203200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20240823 | 203100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20240823 | 203000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20240823 | 202900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20240823 | 202800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20240823 | 202700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20240823 | 202600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20240823 | 202500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20240823 | 202400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20240823 | 202300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20240823 | 202200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20240823 | 202100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20240823 | 202000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20240823 | 201900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20240823 | 201800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 19837 |
| 33 | 20240823 | 201700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20240823 | 201600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20240823 | 201500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20240823 | 201400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20240823 | 201300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20240823 | 201200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20240823 | 201100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20240823 | 201000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20240823 | 200900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20240823 | 200800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20240823 | 200700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20240823 | 200600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20240823 | 200500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20240823 | 200400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20240823 | 200300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20240823 | 200200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20240823 | 200100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20240823 | 200000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20240823 | 195900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20240823 | 195800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20240823 | 195700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20240823 | 195600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20240823 | 195500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20240823 | 195400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20240823 | 195300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20240823 | 195200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20240823 | 195100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20240823 | 195000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20240823 | 194900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20240823 | 194800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 19837 |
| 63 | 20240823 | 194700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20240823 | 194600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20240823 | 194500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20240823 | 194400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20240823 | 194300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20240823 | 194200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20240823 | 194100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20240823 | 194000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20240823 | 193900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20240823 | 193800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20240823 | 193700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20240823 | 193600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20240823 | 193500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20240823 | 193400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20240823 | 193300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20240823 | 193200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20240823 | 193100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20240823 | 193000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20240823 | 192900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20240823 | 192800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20240823 | 192700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20240823 | 192600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20240823 | 192500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20240823 | 192400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20240823 | 192300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20240823 | 192200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20240823 | 192100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20240823 | 192000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20240823 | 191900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20240823 | 191800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 19837 |
| 93 | 20240823 | 191700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20240823 | 191600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20240823 | 191500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20240823 | 191400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20240823 | 191300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20240823 | 191200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20240823 | 191100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20240823 | 191000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20240823 | 190900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20240823 | 190800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20240823 | 190700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20240823 | 190600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20240823 | 190500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20240823 | 190400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20240823 | 190300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20240823 | 190200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20240823 | 190100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20240823 | 190000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20240823 | 185900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20240823 | 185800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20240823 | 185700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20240823 | 185600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20240823 | 185500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20240823 | 185400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20240823 | 185300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20240823 | 185200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20240823 | 185100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20240823 | 185000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20240823 | 184900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20240823 | 184800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 19837 |
| 123 | 20240823 | 184700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20240823 | 184600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20240823 | 184500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20240823 | 184400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20240823 | 184300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20240823 | 184200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20240823 | 184100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20240823 | 184000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20240823 | 183900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20240823 | 183800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20240823 | 183700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20240823 | 183600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20240823 | 183500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20240823 | 183400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20240823 | 183300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20240823 | 183200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20240823 | 183100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20240823 | 183000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20240823 | 182900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20240823 | 182800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20240823 | 182700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20240823 | 182600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20240823 | 182500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20240823 | 182400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20240823 | 182300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20240823 | 182200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20240823 | 182100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20240823 | 182000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20240823 | 181900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20240823 | 181800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 19837 |
| 153 | 20240823 | 181700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20240823 | 181600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20240823 | 181500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20240823 | 181400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20240823 | 181300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20240823 | 181200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20240823 | 181100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20240823 | 181000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20240823 | 180900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20240823 | 180800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20240823 | 180700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20240823 | 180600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20240823 | 180500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20240823 | 180400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20240823 | 180300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20240823 | 180200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20240823 | 180100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20240823 | 180000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20240823 | 175900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20240823 | 175800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20240823 | 175700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20240823 | 175600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20240823 | 175500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20240823 | 175400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20240823 | 175300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20240823 | 175200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20240823 | 175100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20240823 | 175000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20240823 | 174900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20240823 | 174800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 19837 |
| 183 | 20240823 | 174700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20240823 | 174600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20240823 | 174500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20240823 | 174400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20240823 | 174300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20240823 | 174200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20240823 | 174100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20240823 | 174000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20240823 | 173900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20240823 | 173800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20240823 | 173700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20240823 | 173600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20240823 | 173500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20240823 | 173400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20240823 | 173300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20240823 | 173200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20240823 | 173100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20240823 | 173000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20240823 | 172900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20240823 | 172800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20240823 | 172700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20240823 | 172600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20240823 | 172500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20240823 | 172400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20240823 | 172300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20240823 | 172200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20240823 | 172100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20240823 | 172000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20240823 | 171900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20240823 | 171800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 19837 |
| 213 | 20240823 | 171700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20240823 | 171600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20240823 | 171500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20240823 | 171400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20240823 | 171300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20240823 | 171200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20240823 | 171100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20240823 | 171000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20240823 | 170900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20240823 | 170800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20240823 | 170700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20240823 | 170600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20240823 | 170500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20240823 | 170400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20240823 | 170300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20240823 | 170200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20240823 | 170100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20240823 | 170000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20240823 | 165900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20240823 | 165800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20240823 | 165700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20240823 | 165600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20240823 | 165500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20240823 | 165400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20240823 | 165300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20240823 | 165200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20240823 | 165100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20240823 | 165000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20240823 | 164900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20240823 | 164800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 19837 |
| 243 | 20240823 | 164700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20240823 | 164600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20240823 | 164500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20240823 | 164400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20240823 | 164300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20240823 | 164200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20240823 | 164100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20240823 | 164000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20240823 | 163900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20240823 | 163800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20240823 | 163700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20240823 | 163600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20240823 | 163500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20240823 | 163400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20240823 | 163300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20240823 | 163200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20240823 | 163100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20240823 | 163000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20240823 | 162900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20240823 | 162800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20240823 | 162700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20240823 | 162600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20240823 | 162500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20240823 | 162400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20240823 | 162300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20240823 | 162200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20240823 | 162100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20240823 | 162000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20240823 | 161900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20240823 | 161800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 19837 |
| 273 | 20240823 | 161700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 274 | 20240823 | 161600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 275 | 20240823 | 161500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 276 | 20240823 | 161400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 277 | 20240823 | 161300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 278 | 20240823 | 161200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 279 | 20240823 | 161100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 280 | 20240823 | 161000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 281 | 20240823 | 160900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 282 | 20240823 | 160800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 283 | 20240823 | 160700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 284 | 20240823 | 160600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 285 | 20240823 | 160500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 286 | 20240823 | 160400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 287 | 20240823 | 160300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 288 | 20240823 | 160200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 289 | 20240823 | 160100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 290 | 20240823 | 160000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 291 | 20240823 | 155900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 292 | 20240823 | 155800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 293 | 20240823 | 155700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 294 | 20240823 | 155600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 295 | 20240823 | 155500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 296 | 20240823 | 155400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 297 | 20240823 | 155300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 298 | 20240823 | 155200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 299 | 20240823 | 155100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 300 | 20240823 | 155000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 301 | 20240823 | 154900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 302 | 20240823 | 154800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 19837 |
| 303 | 20240823 | 154700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 304 | 20240823 | 154600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 305 | 20240823 | 154500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 306 | 20240823 | 154400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 307 | 20240823 | 154300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 308 | 20240823 | 154200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 309 | 20240823 | 154100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 310 | 20240823 | 154000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 311 | 20240823 | 153900 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 312 | 20240823 | 153800 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 313 | 20240823 | 153700 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 314 | 20240823 | 153600 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 315 | 20240823 | 153500 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 316 | 20240823 | 153400 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 317 | 20240823 | 153300 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 318 | 20240823 | 153200 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 319 | 20240823 | 153100 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 320 | 20240823 | 153000 | 64571279700 | 42700 | 42700 | 42700 | 42700 | 19837 |
| 321 | 20240823 | 152900 | 63724239800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 322 | 20240823 | 152800 | 63724239800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 323 | 20240823 | 152700 | 63724239800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 324 | 20240823 | 152600 | 63724239800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 325 | 20240823 | 152500 | 63724239800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 326 | 20240823 | 152400 | 63724239800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 327 | 20240823 | 152300 | 63724239800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 328 | 20240823 | 152200 | 63724239800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 329 | 20240823 | 152100 | 63724239800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 330 | 20240823 | 152000 | 63724239800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 331 | 20240823 | 151900 | 63724239800 | 42700 | 42700 | 42750 | 42650 | 3489 |
| 332 | 20240823 | 151800 | 63575301400 | 42700 | 42550 | 42700 | 42550 | 12499 |
| 333 | 20240823 | 151700 | 63042785650 | 42600 | 42550 | 42600 | 42500 | 3757 |
| 334 | 20240823 | 151600 | 62882993450 | 42550 | 42600 | 42650 | 42550 | 8319 |
| 335 | 20240823 | 151500 | 62528691050 | 42650 | 42600 | 42700 | 42600 | 3523 |
| 336 | 20240823 | 151400 | 62378454400 | 42650 | 42600 | 42650 | 42550 | 1944 |
| 337 | 20240823 | 151300 | 62295629100 | 42600 | 42600 | 42600 | 42550 | 1301 |
| 338 | 20240823 | 151200 | 62240223100 | 42600 | 42650 | 42650 | 42550 | 1487 |
| 339 | 20240823 | 151100 | 62176870800 | 42600 | 42700 | 42700 | 42550 | 3789 |
| 340 | 20240823 | 151000 | 62015427200 | 42650 | 42650 | 42750 | 42650 | 2337 |
| 341 | 20240823 | 150900 | 61915712900 | 42700 | 42750 | 42750 | 42650 | 2373 |
| 342 | 20240823 | 150800 | 61814385450 | 42750 | 42750 | 42750 | 42650 | 1027 |
| 343 | 20240823 | 150700 | 61770523200 | 42750 | 42700 | 42750 | 42700 | 1034 |
| 344 | 20240823 | 150600 | 61726333000 | 42750 | 42700 | 42750 | 42650 | 1482 |
| 345 | 20240823 | 150500 | 61663056750 | 42700 | 42650 | 42800 | 42650 | 1895 |
| 346 | 20240823 | 150400 | 61582173350 | 42800 | 42750 | 42800 | 42700 | 2720 |
| 347 | 20240823 | 150300 | 61465850200 | 42700 | 42750 | 42800 | 42650 | 2009 |
| 348 | 20240823 | 150200 | 61380007000 | 42700 | 42750 | 42800 | 42650 | 2272 |
| 349 | 20240823 | 150100 | 61282890100 | 42750 | 42650 | 42750 | 42600 | 3041 |
| 350 | 20240823 | 150000 | 61153123750 | 42650 | 42600 | 42650 | 42550 | 1285 |
| 351 | 20240823 | 145900 | 61098394550 | 42600 | 42600 | 42600 | 42550 | 2638 |
| 352 | 20240823 | 145800 | 60986133300 | 42600 | 42700 | 42750 | 42500 | 23985 |
| 353 | 20240823 | 145700 | 59965024750 | 42700 | 42650 | 42700 | 42650 | 2752 |
| 354 | 20240823 | 145600 | 59847615950 | 42700 | 42750 | 42750 | 42650 | 3834 |
| 355 | 20240823 | 145500 | 59683842850 | 42750 | 42800 | 42800 | 42650 | 5885 |
| 356 | 20240823 | 145400 | 59432442800 | 42800 | 42800 | 42800 | 42700 | 2894 |
| 357 | 20240823 | 145300 | 59308610150 | 42800 | 42700 | 42800 | 42700 | 1512 |
| 358 | 20240823 | 145200 | 59243985250 | 42700 | 42750 | 42750 | 42700 | 1480 |
| 359 | 20240823 | 145100 | 59180736650 | 42750 | 42800 | 42800 | 42700 | 4340 |
| 360 | 20240823 | 145000 | 58995212150 | 42800 | 42800 | 42800 | 42750 | 1112 |
| 361 | 20240823 | 144900 | 58947621450 | 42800 | 42750 | 42800 | 42750 | 1957 |
| 362 | 20240823 | 144800 | 58863873050 | 42800 | 42800 | 42800 | 42750 | 414 |
| 363 | 20240823 | 144700 | 58846156050 | 42800 | 42800 | 42800 | 42750 | 1227 |
| 364 | 20240823 | 144600 | 58793643350 | 42800 | 42700 | 42800 | 42700 | 544 |
| 365 | 20240823 | 144500 | 58770390000 | 42750 | 42750 | 42750 | 42700 | 2950 |
| 366 | 20240823 | 144400 | 58644352150 | 42750 | 42800 | 42850 | 42700 | 7731 |
| 367 | 20240823 | 144300 | 58313753350 | 42800 | 42750 | 42800 | 42750 | 1053 |
| 368 | 20240823 | 144200 | 58268693950 | 42800 | 42800 | 42800 | 42750 | 433 |
| 369 | 20240823 | 144100 | 58250165250 | 42800 | 42800 | 42800 | 42750 | 427 |
| 370 | 20240823 | 144000 | 58231898200 | 42800 | 42700 | 42850 | 42700 | 1905 |
| 371 | 20240823 | 143900 | 58150372000 | 42750 | 42750 | 42750 | 42700 | 723 |
| 372 | 20240823 | 143800 | 58119470450 | 42750 | 42750 | 42750 | 42700 | 1381 |
| 373 | 20240823 | 143700 | 58060489700 | 42700 | 42750 | 42800 | 42700 | 6959 |
| 374 | 20240823 | 143600 | 57763197100 | 42800 | 42850 | 42850 | 42750 | 4401 |
| 375 | 20240823 | 143500 | 57574840950 | 42850 | 42850 | 42850 | 42800 | 2799 |
| 376 | 20240823 | 143400 | 57454999150 | 42800 | 42800 | 42850 | 42800 | 1701 |
| 377 | 20240823 | 143300 | 57382128450 | 42850 | 42900 | 42900 | 42850 | 4254 |
| 378 | 20240823 | 143200 | 57199786800 | 42900 | 42950 | 42950 | 42900 | 4939 |
| 379 | 20240823 | 143100 | 56987872400 | 42950 | 42900 | 42950 | 42900 | 431 |
| 380 | 20240823 | 143000 | 56969364600 | 42950 | 42950 | 42950 | 42900 | 253 |
| 381 | 20240823 | 142900 | 56958499500 | 42950 | 42950 | 42950 | 42900 | 327 |
| 382 | 20240823 | 142800 | 56944463700 | 42950 | 42950 | 42950 | 42900 | 525 |
| 383 | 20240823 | 142700 | 56921932550 | 42900 | 42900 | 42950 | 42850 | 583 |
| 384 | 20240823 | 142600 | 56896923000 | 42900 | 42950 | 42950 | 42900 | 1012 |
| 385 | 20240823 | 142500 | 56853485300 | 42950 | 42950 | 42950 | 42900 | 1822 |
| 386 | 20240823 | 142400 | 56775287700 | 42900 | 42900 | 42950 | 42850 | 2171 |
| 387 | 20240823 | 142300 | 56682169500 | 42900 | 42850 | 42900 | 42800 | 3950 |
| 388 | 20240823 | 142200 | 56512754350 | 42850 | 42850 | 42850 | 42800 | 624 |
| 389 | 20240823 | 142100 | 56486028850 | 42800 | 42850 | 42850 | 42800 | 572 |
| 390 | 20240823 | 142000 | 56461521700 | 42850 | 42800 | 42850 | 42750 | 1818 |
| 391 | 20240823 | 141900 | 56383706000 | 42800 | 42800 | 42800 | 42750 | 864 |
| 392 | 20240823 | 141800 | 56346728600 | 42750 | 42750 | 42800 | 42750 | 169 |
| 393 | 20240823 | 141700 | 56339498400 | 42800 | 42800 | 42800 | 42750 | 685 |
| 394 | 20240823 | 141600 | 56310196550 | 42800 | 42750 | 42800 | 42750 | 664 |
| 395 | 20240823 | 141500 | 56281801250 | 42800 | 42800 | 42800 | 42700 | 2143 |
| 396 | 20240823 | 141400 | 56190167950 | 42800 | 42800 | 42800 | 42750 | 777 |
| 397 | 20240823 | 141300 | 56156936250 | 42800 | 42850 | 42850 | 42750 | 4271 |
| 398 | 20240823 | 141200 | 55974190050 | 42800 | 42850 | 42850 | 42800 | 3200 |
| 399 | 20240823 | 141100 | 55837219400 | 42850 | 42850 | 42850 | 42800 | 691 |
| 400 | 20240823 | 141000 | 55807618100 | 42850 | 42850 | 42850 | 42800 | 259 |
| 401 | 20240823 | 140900 | 55796523150 | 42850 | 42900 | 42950 | 42800 | 5451 |
| 402 | 20240823 | 140800 | 55562805400 | 42900 | 42850 | 42950 | 42850 | 3549 |
| 403 | 20240823 | 140700 | 55410560500 | 42900 | 42850 | 42900 | 42800 | 764 |
| 404 | 20240823 | 140600 | 55377823300 | 42850 | 42800 | 42850 | 42800 | 2676 |
| 405 | 20240823 | 140500 | 55263246000 | 42800 | 42700 | 42800 | 42700 | 2292 |
| 406 | 20240823 | 140400 | 55165302100 | 42750 | 42750 | 42750 | 42700 | 447 |
| 407 | 20240823 | 140300 | 55146199500 | 42700 | 42800 | 42800 | 42700 | 1694 |
| 408 | 20240823 | 140200 | 55073790900 | 42800 | 42750 | 42800 | 42700 | 3056 |
| 409 | 20240823 | 140100 | 54943148450 | 42750 | 42850 | 42900 | 42750 | 5481 |
| 410 | 20240823 | 140000 | 54708419250 | 42850 | 42850 | 42900 | 42850 | 830 |
| 411 | 20240823 | 135900 | 54672832550 | 42850 | 42900 | 42900 | 42850 | 465 |
| 412 | 20240823 | 135800 | 54652887200 | 42900 | 42900 | 42900 | 42850 | 345 |
| 413 | 20240823 | 135700 | 54638089100 | 42850 | 42900 | 42900 | 42850 | 287 |
| 414 | 20240823 | 135600 | 54625779400 | 42850 | 42900 | 42900 | 42850 | 463 |
| 415 | 20240823 | 135500 | 54605928550 | 42850 | 42900 | 42900 | 42800 | 2634 |
| 416 | 20240823 | 135400 | 54493094650 | 42850 | 42900 | 42950 | 42850 | 474 |
| 417 | 20240823 | 135300 | 54472762550 | 42900 | 42900 | 42950 | 42850 | 2801 |
| 418 | 20240823 | 135200 | 54352692650 | 42900 | 42950 | 42950 | 42900 | 4336 |
| 419 | 20240823 | 135100 | 54166668100 | 42950 | 42950 | 42950 | 42900 | 596 |
| 420 | 20240823 | 135000 | 54141078350 | 42950 | 42950 | 42950 | 42900 | 661 |
| 421 | 20240823 | 134900 | 54112694500 | 42950 | 42950 | 42950 | 42900 | 841 |
| 422 | 20240823 | 134800 | 54076609650 | 42900 | 42950 | 43000 | 42900 | 805 |
| 423 | 20240823 | 134700 | 54042025000 | 42950 | 43000 | 43000 | 42900 | 1808 |
| 424 | 20240823 | 134600 | 53964372950 | 43000 | 43000 | 43000 | 42950 | 216 |
| 425 | 20240823 | 134500 | 53955089600 | 42950 | 42950 | 43000 | 42900 | 507 |
| 426 | 20240823 | 134400 | 53933312250 | 42950 | 42900 | 42950 | 42850 | 1551 |
| 427 | 20240823 | 134300 | 53866798850 | 42900 | 42900 | 42900 | 42850 | 648 |
| 428 | 20240823 | 134200 | 53839019050 | 42850 | 42900 | 42950 | 42750 | 8533 |
| 429 | 20240823 | 134100 | 53473913400 | 42900 | 43000 | 43000 | 42800 | 9760 |
| 430 | 20240823 | 134000 | 53054958900 | 43000 | 43100 | 43150 | 42950 | 7076 |
| 431 | 20240823 | 133900 | 52750416850 | 43050 | 43050 | 43150 | 43050 | 2090 |
| 432 | 20240823 | 133800 | 52660303100 | 43050 | 43150 | 43150 | 43050 | 9884 |
| 433 | 20240823 | 133700 | 52234322350 | 43150 | 43150 | 43150 | 43100 | 1374 |
| 434 | 20240823 | 133600 | 52175036350 | 43100 | 43100 | 43150 | 43050 | 9558 |
| 435 | 20240823 | 133500 | 51763101150 | 43100 | 43050 | 43100 | 43050 | 1969 |
| 436 | 20240823 | 133400 | 51678275400 | 43050 | 43100 | 43100 | 43050 | 1063 |
| 437 | 20240823 | 133300 | 51632505350 | 43050 | 43000 | 43100 | 43000 | 1708 |
| 438 | 20240823 | 133200 | 51558972150 | 43000 | 43000 | 43050 | 43000 | 1125 |
| 439 | 20240823 | 133100 | 51510565600 | 43050 | 43050 | 43050 | 43000 | 789 |
| 440 | 20240823 | 133000 | 51476611050 | 43050 | 43000 | 43050 | 43000 | 1437 |
| 441 | 20240823 | 132900 | 51414758800 | 43050 | 43050 | 43100 | 43000 | 4403 |
| 442 | 20240823 | 132800 | 51225341150 | 43050 | 43100 | 43100 | 43050 | 3841 |
| 443 | 20240823 | 132700 | 51059944200 | 43050 | 43050 | 43100 | 43000 | 3251 |
| 444 | 20240823 | 132600 | 50919970600 | 43050 | 43050 | 43050 | 43000 | 530 |
| 445 | 20240823 | 132500 | 50897173000 | 43050 | 43050 | 43050 | 43000 | 329 |
| 446 | 20240823 | 132400 | 50883018550 | 43000 | 43000 | 43050 | 42950 | 1600 |
| 447 | 20240823 | 132300 | 50814219100 | 42950 | 42950 | 43000 | 42950 | 415 |
| 448 | 20240823 | 132200 | 50796378050 | 43000 | 42950 | 43000 | 42900 | 1013 |
| 449 | 20240823 | 132100 | 50752867150 | 42950 | 43050 | 43100 | 42900 | 10231 |
| 450 | 20240823 | 132000 | 50313053950 | 43050 | 43050 | 43100 | 43050 | 562 |
| 451 | 20240823 | 131900 | 50288835350 | 43050 | 43050 | 43100 | 43000 | 1558 |
| 452 | 20240823 | 131800 | 50221764550 | 43000 | 43000 | 43050 | 43000 | 4876 |
| 453 | 20240823 | 131700 | 50012066900 | 43050 | 43050 | 43050 | 43000 | 546 |
| 454 | 20240823 | 131600 | 49988566100 | 43050 | 43000 | 43050 | 42950 | 5039 |
| 455 | 20240823 | 131500 | 49771887050 | 42950 | 43000 | 43000 | 42950 | 909 |
| 456 | 20240823 | 131400 | 49732821650 | 43000 | 42950 | 43000 | 42950 | 344 |
| 457 | 20240823 | 131300 | 49718036600 | 42950 | 43000 | 43000 | 42950 | 1883 |
| 458 | 20240823 | 131200 | 49637123600 | 43000 | 43050 | 43100 | 42950 | 2664 |
| 459 | 20240823 | 131100 | 49522501850 | 43100 | 42950 | 43100 | 42900 | 25010 |
| 460 | 20240823 | 131000 | 48447440200 | 42950 | 42950 | 42950 | 42900 | 214 |
| 461 | 20240823 | 130900 | 48438256350 | 42900 | 42900 | 42950 | 42900 | 1726 |
| 462 | 20240823 | 130800 | 48364203700 | 42950 | 42950 | 42950 | 42900 | 460 |
| 463 | 20240823 | 130700 | 48344455900 | 42950 | 42950 | 42950 | 42900 | 498 |
| 464 | 20240823 | 130600 | 48323072350 | 42900 | 42900 | 42950 | 42900 | 1057 |
| 465 | 20240823 | 130500 | 48277718400 | 42950 | 42900 | 42950 | 42900 | 413 |
| 466 | 20240823 | 130400 | 48259996100 | 42900 | 42950 | 42950 | 42900 | 3895 |
| 467 | 20240823 | 130300 | 48092883750 | 42900 | 42900 | 42950 | 42900 | 316 |
| 468 | 20240823 | 130200 | 48079323900 | 42950 | 42950 | 42950 | 42900 | 234 |
| 469 | 20240823 | 130100 | 48069280100 | 42950 | 42950 | 42950 | 42850 | 4092 |
| 470 | 20240823 | 130000 | 47893748100 | 42950 | 42950 | 42950 | 42900 | 2098 |
| 471 | 20240823 | 125900 | 47803738850 | 42950 | 42900 | 42950 | 42900 | 701 |
| 472 | 20240823 | 125800 | 47773634750 | 42900 | 42950 | 43000 | 42900 | 1057 |
| 473 | 20240823 | 125700 | 47728258350 | 42950 | 42900 | 43000 | 42900 | 1959 |
| 474 | 20240823 | 125600 | 47644128900 | 42900 | 42900 | 42900 | 42850 | 1958 |
| 475 | 20240823 | 125500 | 47560149150 | 42900 | 43000 | 43000 | 42850 | 4241 |
| 476 | 20240823 | 125400 | 47378041200 | 42950 | 42950 | 43000 | 42950 | 1317 |
| 477 | 20240823 | 125300 | 47321446850 | 43000 | 43000 | 43000 | 42950 | 968 |
| 478 | 20240823 | 125200 | 47279868700 | 43000 | 42950 | 43000 | 42950 | 689 |
| 479 | 20240823 | 125100 | 47250270200 | 43000 | 43000 | 43000 | 42950 | 1111 |
| 480 | 20240823 | 125000 | 47202512600 | 42950 | 42950 | 43000 | 42950 | 1783 |
| 481 | 20240823 | 124900 | 47125860750 | 43000 | 42950 | 43000 | 42950 | 1680 |
| 482 | 20240823 | 124800 | 47053649850 | 42950 | 42850 | 43000 | 42850 | 8313 |
| 483 | 20240823 | 124700 | 46696673800 | 42900 | 42900 | 42900 | 42850 | 620 |
| 484 | 20240823 | 124600 | 46670084850 | 42850 | 42900 | 42950 | 42850 | 1984 |
| 485 | 20240823 | 124500 | 46584972500 | 42900 | 42900 | 42950 | 42900 | 1266 |
| 486 | 20240823 | 124400 | 46530657050 | 42950 | 42900 | 42950 | 42850 | 1294 |
| 487 | 20240823 | 124300 | 46475142000 | 42900 | 42900 | 42900 | 42850 | 2490 |
| 488 | 20240823 | 124200 | 46368325250 | 42900 | 42900 | 42900 | 42850 | 883 |
| 489 | 20240823 | 124100 | 46330455550 | 42850 | 42900 | 42900 | 42850 | 955 |
| 490 | 20240823 | 124000 | 46289530200 | 42900 | 42900 | 42900 | 42850 | 1644 |
| 491 | 20240823 | 123900 | 46219021550 | 42900 | 42750 | 42900 | 42700 | 5765 |
| 492 | 20240823 | 123800 | 45972123000 | 42750 | 42700 | 42750 | 42700 | 353 |
| 493 | 20240823 | 123700 | 45957037400 | 42700 | 42700 | 42750 | 42700 | 227 |
| 494 | 20240823 | 123600 | 45947339400 | 42650 | 42700 | 42750 | 42650 | 2118 |
| 495 | 20240823 | 123500 | 45856913450 | 42700 | 42700 | 42700 | 42650 | 749 |
| 496 | 20240823 | 123400 | 45824937750 | 42700 | 42650 | 42700 | 42650 | 1077 |
| 497 | 20240823 | 123300 | 45778995050 | 42600 | 42600 | 42650 | 42550 | 4195 |
| 498 | 20240823 | 123200 | 45600282100 | 42600 | 42750 | 42750 | 42600 | 5754 |
| 499 | 20240823 | 123100 | 45354609000 | 42750 | 42700 | 42750 | 42700 | 1368 |
| 500 | 20240823 | 123000 | 45296160050 | 42750 | 42750 | 42750 | 42700 | 545 |
| 501 | 20240823 | 122900 | 45272876250 | 42750 | 42750 | 42750 | 42700 | 484 |
| 502 | 20240823 | 122800 | 45252206800 | 42700 | 42700 | 42750 | 42700 | 269 |
| 503 | 20240823 | 122700 | 45240720400 | 42700 | 42700 | 42700 | 42650 | 893 |
| 504 | 20240823 | 122600 | 45202591650 | 42700 | 42700 | 42750 | 42700 | 1320 |
| 505 | 20240823 | 122500 | 45146226700 | 42700 | 42700 | 42750 | 42600 | 7484 |
| 506 | 20240823 | 122400 | 44826918200 | 42750 | 42700 | 42750 | 42700 | 342 |
| 507 | 20240823 | 122300 | 44812305100 | 42700 | 42700 | 42750 | 42700 | 1145 |
| 508 | 20240823 | 122200 | 44763412600 | 42700 | 42700 | 42700 | 42650 | 2216 |
| 509 | 20240823 | 122100 | 44668804250 | 42650 | 42700 | 42700 | 42650 | 1269 |
| 510 | 20240823 | 122000 | 44614678050 | 42650 | 42700 | 42700 | 42650 | 3107 |
| 511 | 20240823 | 121900 | 44482035850 | 42700 | 42750 | 42750 | 42700 | 614 |
| 512 | 20240823 | 121800 | 44455812650 | 42700 | 42750 | 42750 | 42700 | 542 |
| 513 | 20240823 | 121700 | 44432664400 | 42750 | 42700 | 42750 | 42650 | 830 |
| 514 | 20240823 | 121600 | 44397222400 | 42650 | 42700 | 42700 | 42650 | 3437 |
| 515 | 20240823 | 121500 | 44250475800 | 42700 | 42750 | 42750 | 42700 | 300 |
| 516 | 20240823 | 121400 | 44237657950 | 42750 | 42700 | 42750 | 42700 | 398 |
| 517 | 20240823 | 121300 | 44220662150 | 42700 | 42750 | 42750 | 42700 | 717 |
| 518 | 20240823 | 121200 | 44190034150 | 42750 | 42750 | 42750 | 42650 | 3474 |
| 519 | 20240823 | 121100 | 44041685450 | 42750 | 42750 | 42800 | 42700 | 3431 |
| 520 | 20240823 | 121000 | 43895012150 | 42750 | 42800 | 42800 | 42750 | 483 |
| 521 | 20240823 | 120900 | 43874351550 | 42750 | 42800 | 42800 | 42750 | 170 |
| 522 | 20240823 | 120800 | 43867080300 | 42800 | 42750 | 42800 | 42750 | 444 |
| 523 | 20240823 | 120700 | 43848079000 | 42750 | 42700 | 42750 | 42700 | 811 |
| 524 | 20240823 | 120600 | 43813417000 | 42700 | 42750 | 42800 | 42700 | 4760 |
| 525 | 20240823 | 120500 | 43609966200 | 42800 | 42800 | 42800 | 42750 | 554 |
| 526 | 20240823 | 120400 | 43586261100 | 42750 | 42800 | 42800 | 42750 | 256 |
| 527 | 20240823 | 120300 | 43575313100 | 42800 | 42800 | 42800 | 42750 | 1046 |
| 528 | 20240823 | 120200 | 43530552800 | 42800 | 42750 | 42800 | 42750 | 197 |
| 529 | 20240823 | 120100 | 43522124100 | 42800 | 42850 | 42900 | 42750 | 4886 |
| 530 | 20240823 | 120000 | 43312920500 | 42850 | 42850 | 42900 | 42800 | 642 |
| 531 | 20240823 | 115900 | 43285404800 | 42800 | 42800 | 42850 | 42800 | 173 |
| 532 | 20240823 | 115800 | 43277994900 | 42800 | 42850 | 42850 | 42800 | 530 |
| 533 | 20240823 | 115700 | 43255291050 | 42800 | 42900 | 42900 | 42800 | 1544 |
| 534 | 20240823 | 115600 | 43189129100 | 42850 | 42850 | 42900 | 42850 | 497 |
| 535 | 20240823 | 115500 | 43167820750 | 42850 | 42850 | 42900 | 42850 | 1086 |
| 536 | 20240823 | 115400 | 43121247650 | 42750 | 42900 | 42900 | 42700 | 9945 |
| 537 | 20240823 | 115300 | 42695651150 | 42900 | 42850 | 42900 | 42850 | 781 |
| 538 | 20240823 | 115200 | 42662158900 | 42900 | 42900 | 42950 | 42850 | 3270 |
| 539 | 20240823 | 115100 | 42521888400 | 42950 | 42950 | 42950 | 42900 | 1180 |
| 540 | 20240823 | 115000 | 42471222000 | 42950 | 42800 | 42950 | 42800 | 7101 |
| 541 | 20240823 | 114900 | 42166731950 | 42800 | 42800 | 42850 | 42800 | 473 |
| 542 | 20240823 | 114800 | 42146478700 | 42850 | 42800 | 42850 | 42750 | 1222 |
| 543 | 20240823 | 114700 | 42094168450 | 42800 | 42800 | 42800 | 42750 | 2080 |
| 544 | 20240823 | 114600 | 42005177900 | 42750 | 42800 | 42800 | 42750 | 199 |
| 545 | 20240823 | 114500 | 41996661600 | 42800 | 42800 | 42800 | 42750 | 860 |
| 546 | 20240823 | 114400 | 41959874300 | 42800 | 42750 | 42800 | 42700 | 1908 |
| 547 | 20240823 | 114300 | 41878284950 | 42750 | 42750 | 42800 | 42700 | 5513 |
| 548 | 20240823 | 114200 | 41642732900 | 42750 | 42750 | 42800 | 42750 | 478 |
| 549 | 20240823 | 114100 | 41622289400 | 42800 | 42750 | 42800 | 42700 | 228 |
| 550 | 20240823 | 114000 | 41612537650 | 42750 | 42800 | 42850 | 42750 | 6113 |
| 551 | 20240823 | 113900 | 41351040600 | 42850 | 42800 | 42850 | 42750 | 2385 |
| 552 | 20240823 | 113800 | 41248951350 | 42800 | 42750 | 42800 | 42750 | 498 |
| 553 | 20240823 | 113700 | 41227643400 | 42800 | 42750 | 42800 | 42750 | 853 |
| 554 | 20240823 | 113600 | 41191138650 | 42800 | 42800 | 42800 | 42750 | 1358 |
| 555 | 20240823 | 113500 | 41133076400 | 42800 | 42800 | 42800 | 42750 | 2384 |
| 556 | 20240823 | 113400 | 41031130400 | 42750 | 42750 | 42800 | 42700 | 1052 |
| 557 | 20240823 | 113300 | 40986143950 | 42750 | 42700 | 42750 | 42650 | 3310 |
| 558 | 20240823 | 113200 | 40844704300 | 42650 | 42650 | 42700 | 42650 | 976 |
| 559 | 20240823 | 113100 | 40803040700 | 42650 | 42700 | 42700 | 42650 | 206 |
| 560 | 20240823 | 113000 | 40794248750 | 42700 | 42650 | 42700 | 42600 | 714 |
| 561 | 20240823 | 112900 | 40763803700 | 42650 | 42600 | 42650 | 42600 | 723 |
| 562 | 20240823 | 112800 | 40732976000 | 42650 | 42600 | 42650 | 42600 | 833 |
| 563 | 20240823 | 112700 | 40697462850 | 42600 | 42600 | 42650 | 42550 | 1626 |
| 564 | 20240823 | 112600 | 40628246150 | 42550 | 42600 | 42700 | 42550 | 4230 |
| 565 | 20240823 | 112500 | 40447922600 | 42600 | 42600 | 42650 | 42550 | 903 |
| 566 | 20240823 | 112400 | 40409465150 | 42550 | 42500 | 42600 | 42500 | 1631 |
| 567 | 20240823 | 112300 | 40340119050 | 42550 | 42500 | 42550 | 42450 | 2338 |
| 568 | 20240823 | 112200 | 40240770100 | 42500 | 42450 | 42500 | 42300 | 6875 |
| 569 | 20240823 | 112100 | 39949361450 | 42450 | 42550 | 42550 | 42300 | 8637 |
| 570 | 20240823 | 112000 | 39582877900 | 42550 | 42600 | 42650 | 42550 | 3896 |
| 571 | 20240823 | 111900 | 39417004250 | 42600 | 42600 | 42650 | 42550 | 3194 |
| 572 | 20240823 | 111800 | 39281000700 | 42600 | 42650 | 42700 | 42550 | 5132 |
| 573 | 20240823 | 111700 | 39062354850 | 42650 | 42700 | 42700 | 42600 | 1806 |
| 574 | 20240823 | 111600 | 38985323350 | 42650 | 42700 | 42700 | 42550 | 8419 |
| 575 | 20240823 | 111500 | 38626401800 | 42650 | 42700 | 42750 | 42650 | 3947 |
| 576 | 20240823 | 111400 | 38457826800 | 42700 | 42800 | 42800 | 42650 | 7666 |
| 577 | 20240823 | 111300 | 38130395500 | 42750 | 42800 | 42800 | 42700 | 5328 |
| 578 | 20240823 | 111200 | 37902583250 | 42800 | 42800 | 42800 | 42750 | 1015 |
| 579 | 20240823 | 111100 | 37859146300 | 42800 | 42800 | 42800 | 42750 | 242 |
| 580 | 20240823 | 111000 | 37848797050 | 42750 | 42800 | 42850 | 42750 | 325 |
| 581 | 20240823 | 110900 | 37834886100 | 42800 | 42850 | 42850 | 42750 | 2261 |
| 582 | 20240823 | 110800 | 37738102650 | 42800 | 42750 | 42850 | 42750 | 8097 |
| 583 | 20240823 | 110700 | 37391651700 | 42750 | 42750 | 42800 | 42750 | 2166 |
| 584 | 20240823 | 110600 | 37299049000 | 42750 | 42750 | 42800 | 42750 | 1059 |
| 585 | 20240823 | 110500 | 37253770900 | 42750 | 42750 | 42800 | 42700 | 1453 |
| 586 | 20240823 | 110400 | 37191679600 | 42800 | 42850 | 42900 | 42750 | 4467 |
| 587 | 20240823 | 110300 | 37000485100 | 42900 | 42850 | 42900 | 42800 | 697 |
| 588 | 20240823 | 110200 | 36970615600 | 42850 | 42700 | 42850 | 42700 | 9770 |
| 589 | 20240823 | 110100 | 36553069600 | 42750 | 42750 | 42800 | 42700 | 1373 |
| 590 | 20240823 | 110000 | 36494377100 | 42750 | 42800 | 42800 | 42750 | 3586 |
| 591 | 20240823 | 105900 | 36341058250 | 42750 | 42750 | 42800 | 42750 | 2108 |
| 592 | 20240823 | 105800 | 36250928200 | 42750 | 42800 | 42800 | 42750 | 1811 |
| 593 | 20240823 | 105700 | 36173487800 | 42800 | 42800 | 42850 | 42750 | 2254 |
| 594 | 20240823 | 105600 | 36077013850 | 42800 | 42850 | 42850 | 42800 | 2171 |
| 595 | 20240823 | 105500 | 35984082350 | 42850 | 42850 | 42900 | 42800 | 2624 |
| 596 | 20240823 | 105400 | 35871638150 | 42850 | 42800 | 42900 | 42800 | 1645 |
| 597 | 20240823 | 105300 | 35801147950 | 42850 | 42850 | 42900 | 42800 | 1816 |
| 598 | 20240823 | 105200 | 35723326150 | 42850 | 42900 | 42950 | 42850 | 1186 |
| 599 | 20240823 | 105100 | 35672445100 | 42950 | 42850 | 42950 | 42850 | 7557 |
| 600 | 20240823 | 105000 | 35348140600 | 42850 | 42800 | 42850 | 42700 | 2482 |
| 601 | 20240823 | 104900 | 35241919900 | 42700 | 42800 | 42850 | 42700 | 3746 |
| 602 | 20240823 | 104800 | 35081670750 | 42800 | 42750 | 42800 | 42750 | 1570 |
| 603 | 20240823 | 104700 | 35014508750 | 42750 | 42950 | 42950 | 42750 | 5563 |
| 604 | 20240823 | 104600 | 34776134250 | 42950 | 42900 | 42950 | 42900 | 1281 |
| 605 | 20240823 | 104500 | 34721156500 | 42900 | 42950 | 43000 | 42900 | 521 |
| 606 | 20240823 | 104400 | 34698777950 | 42950 | 42950 | 43000 | 42900 | 1758 |
| 607 | 20240823 | 104300 | 34623283650 | 42950 | 42900 | 42950 | 42900 | 1256 |
| 608 | 20240823 | 104200 | 34569360550 | 42900 | 42950 | 42950 | 42900 | 849 |
| 609 | 20240823 | 104100 | 34532918800 | 42900 | 42900 | 42950 | 42850 | 3419 |
| 610 | 20240823 | 104000 | 34386255600 | 42900 | 42850 | 42900 | 42850 | 1265 |
| 611 | 20240823 | 103900 | 34332046700 | 42900 | 42800 | 42900 | 42750 | 1098 |
| 612 | 20240823 | 103800 | 34285036000 | 42800 | 42800 | 42850 | 42750 | 1402 |
| 613 | 20240823 | 103700 | 34225054650 | 42800 | 42750 | 42800 | 42700 | 3921 |
| 614 | 20240823 | 103600 | 34057475500 | 42800 | 42850 | 42950 | 42750 | 11905 |
| 615 | 20240823 | 103500 | 33548004050 | 42850 | 42950 | 42950 | 42850 | 2269 |
| 616 | 20240823 | 103400 | 33450647650 | 42900 | 43000 | 43050 | 42900 | 3846 |
| 617 | 20240823 | 103300 | 33285405550 | 43050 | 43050 | 43050 | 43000 | 2040 |
| 618 | 20240823 | 103200 | 33197668850 | 43000 | 43100 | 43150 | 43000 | 8057 |
| 619 | 20240823 | 103100 | 32850788150 | 43100 | 43050 | 43100 | 43050 | 3106 |
| 620 | 20240823 | 103000 | 32716965200 | 43050 | 43100 | 43100 | 43050 | 1357 |
| 621 | 20240823 | 102900 | 32658497700 | 43100 | 43100 | 43100 | 43050 | 829 |
| 622 | 20240823 | 102800 | 32622779850 | 43100 | 43100 | 43100 | 43050 | 2091 |
| 623 | 20240823 | 102700 | 32532673300 | 43100 | 43050 | 43100 | 43050 | 2499 |
| 624 | 20240823 | 102600 | 32425031500 | 43050 | 43000 | 43050 | 43000 | 993 |
| 625 | 20240823 | 102500 | 32382289600 | 43000 | 42900 | 43000 | 42850 | 6097 |
| 626 | 20240823 | 102400 | 32120351250 | 42900 | 42800 | 42900 | 42800 | 3544 |
| 627 | 20240823 | 102300 | 31968627650 | 42850 | 42800 | 42900 | 42800 | 2092 |
| 628 | 20240823 | 102200 | 31878992550 | 42800 | 42800 | 42850 | 42800 | 2500 |
| 629 | 20240823 | 102100 | 31771966050 | 42800 | 42800 | 42850 | 42750 | 5317 |
| 630 | 20240823 | 102000 | 31544385950 | 42800 | 42850 | 42900 | 42800 | 2209 |
| 631 | 20240823 | 101900 | 31449716550 | 42850 | 42800 | 42900 | 42800 | 1771 |
| 632 | 20240823 | 101800 | 31373807750 | 42800 | 42950 | 43000 | 42800 | 6207 |
| 633 | 20240823 | 101700 | 31107775750 | 42950 | 43000 | 43000 | 42950 | 761 |
| 634 | 20240823 | 101600 | 31075087050 | 43000 | 43050 | 43050 | 42900 | 4548 |
| 635 | 20240823 | 101500 | 30879642000 | 43050 | 43000 | 43100 | 42950 | 1764 |
| 636 | 20240823 | 101400 | 30803697400 | 43000 | 42950 | 43050 | 42900 | 3234 |
| 637 | 20240823 | 101300 | 30664665550 | 42950 | 42900 | 42950 | 42850 | 2025 |
| 638 | 20240823 | 101200 | 30577761600 | 42900 | 42850 | 42900 | 42800 | 1330 |
| 639 | 20240823 | 101100 | 30520764200 | 42850 | 42850 | 42850 | 42800 | 2354 |
| 640 | 20240823 | 101000 | 30419978150 | 42850 | 42850 | 42850 | 42750 | 3369 |
| 641 | 20240823 | 100900 | 30275783450 | 42850 | 42850 | 42950 | 42800 | 12821 |
| 642 | 20240823 | 100800 | 29726371050 | 42900 | 42900 | 42900 | 42850 | 1517 |
| 643 | 20240823 | 100700 | 29661316000 | 42900 | 42900 | 42900 | 42850 | 2458 |
| 644 | 20240823 | 100600 | 29555924000 | 42900 | 42950 | 43000 | 42850 | 4353 |
| 645 | 20240823 | 100500 | 29368996150 | 42950 | 43150 | 43150 | 42900 | 12613 |
| 646 | 20240823 | 100400 | 28826306350 | 43100 | 43050 | 43100 | 43000 | 3184 |
| 647 | 20240823 | 100300 | 28689245700 | 43050 | 43300 | 43300 | 43000 | 9567 |
| 648 | 20240823 | 100200 | 28276948550 | 43250 | 43200 | 43300 | 43150 | 4632 |
| 649 | 20240823 | 100100 | 28076562400 | 43200 | 43350 | 43350 | 43050 | 9209 |
| 650 | 20240823 | 100000 | 27679256350 | 43350 | 43350 | 43500 | 43250 | 19284 |
| 651 | 20240823 | 095900 | 26842826950 | 43400 | 43350 | 43450 | 43300 | 15573 |
| 652 | 20240823 | 095800 | 26167040450 | 43350 | 43350 | 43350 | 43250 | 11975 |
| 653 | 20240823 | 095700 | 25648262050 | 43350 | 43400 | 43400 | 43250 | 19488 |
| 654 | 20240823 | 095600 | 24803562100 | 43350 | 43050 | 43400 | 43050 | 52481 |
| 655 | 20240823 | 095500 | 22534985850 | 43050 | 42950 | 43100 | 42950 | 28195 |
| 656 | 20240823 | 095400 | 21322084650 | 42900 | 42850 | 43000 | 42800 | 12164 |
| 657 | 20240823 | 095300 | 20799828400 | 42850 | 42850 | 42900 | 42800 | 2380 |
| 658 | 20240823 | 095200 | 20697841050 | 42850 | 42850 | 42900 | 42850 | 3672 |
| 659 | 20240823 | 095100 | 20540468600 | 42800 | 42900 | 42900 | 42800 | 2358 |
| 660 | 20240823 | 095000 | 20439490850 | 42900 | 42850 | 42900 | 42800 | 6277 |
| 661 | 20240823 | 094900 | 20170439050 | 42850 | 42800 | 42900 | 42800 | 5348 |
| 662 | 20240823 | 094800 | 19941394550 | 42850 | 42900 | 42950 | 42800 | 6098 |
| 663 | 20240823 | 094700 | 19679938550 | 42900 | 42950 | 43000 | 42900 | 3705 |
| 664 | 20240823 | 094600 | 19520819200 | 42950 | 42900 | 43000 | 42850 | 10672 |
| 665 | 20240823 | 094500 | 19062597400 | 42950 | 42950 | 42950 | 42800 | 13052 |
| 666 | 20240823 | 094400 | 18503251950 | 42900 | 42900 | 42950 | 42900 | 3681 |
| 667 | 20240823 | 094300 | 18345206950 | 42900 | 42750 | 42950 | 42700 | 18485 |
| 668 | 20240823 | 094200 | 17553336700 | 42700 | 42750 | 42800 | 42700 | 5106 |
| 669 | 20240823 | 094100 | 17335016000 | 42750 | 42700 | 42750 | 42600 | 3000 |
| 670 | 20240823 | 094000 | 17206913800 | 42700 | 42600 | 42700 | 42550 | 1905 |
| 671 | 20240823 | 093900 | 17125700250 | 42600 | 42600 | 42600 | 42550 | 1463 |
| 672 | 20240823 | 093800 | 17063377100 | 42550 | 42550 | 42600 | 42500 | 1120 |
| 673 | 20240823 | 093700 | 17015717400 | 42550 | 42600 | 42600 | 42500 | 1697 |
| 674 | 20240823 | 093600 | 16943482050 | 42600 | 42500 | 42600 | 42500 | 1611 |
| 675 | 20240823 | 093500 | 16874880900 | 42500 | 42550 | 42600 | 42500 | 3051 |
| 676 | 20240823 | 093400 | 16745053200 | 42550 | 42500 | 42650 | 42500 | 1510 |
| 677 | 20240823 | 093300 | 16680789350 | 42500 | 42600 | 42750 | 42450 | 9855 |
| 678 | 20240823 | 093200 | 16261732950 | 42700 | 42650 | 42800 | 42600 | 12465 |
| 679 | 20240823 | 093100 | 15729386600 | 42650 | 42650 | 42700 | 42600 | 4857 |
| 680 | 20240823 | 093000 | 15522105250 | 42650 | 42600 | 42650 | 42500 | 3357 |
| 681 | 20240823 | 092900 | 15379169750 | 42600 | 42550 | 42650 | 42550 | 2698 |
| 682 | 20240823 | 092800 | 15264265450 | 42550 | 42450 | 42550 | 42450 | 3912 |
| 683 | 20240823 | 092700 | 15097986650 | 42500 | 42300 | 42500 | 42300 | 2898 |
| 684 | 20240823 | 092600 | 14975145750 | 42400 | 42350 | 42400 | 42300 | 2195 |
| 685 | 20240823 | 092500 | 14882175750 | 42400 | 42450 | 42500 | 42300 | 2005 |
| 686 | 20240823 | 092400 | 14797156450 | 42450 | 42200 | 42450 | 42150 | 5056 |
| 687 | 20240823 | 092300 | 14583388200 | 42150 | 42300 | 42350 | 42150 | 2836 |
| 688 | 20240823 | 092200 | 14463559500 | 42300 | 42550 | 42600 | 42250 | 3865 |
| 689 | 20240823 | 092100 | 14299703800 | 42550 | 42300 | 42600 | 42300 | 4062 |
| 690 | 20240823 | 092000 | 14127105100 | 42350 | 42250 | 42350 | 42200 | 4487 |
| 691 | 20240823 | 091900 | 13937426200 | 42200 | 42200 | 42250 | 42150 | 2557 |
| 692 | 20240823 | 091800 | 13829487250 | 42200 | 42350 | 42350 | 42200 | 3481 |
| 693 | 20240823 | 091700 | 13682345750 | 42350 | 42000 | 42400 | 42000 | 8810 |
| 694 | 20240823 | 091600 | 13311004050 | 42000 | 42150 | 42200 | 42000 | 12553 |
| 695 | 20240823 | 091500 | 12783053400 | 42200 | 42450 | 42500 | 42150 | 13606 |
| 696 | 20240823 | 091400 | 12207623450 | 42300 | 42850 | 42900 | 42300 | 13388 |
| 697 | 20240823 | 091300 | 11636943700 | 42850 | 42500 | 42900 | 42450 | 13023 |
| 698 | 20240823 | 091200 | 11080471500 | 42450 | 42700 | 42700 | 42450 | 15201 |
| 699 | 20240823 | 091100 | 10432935850 | 42750 | 42900 | 42950 | 42650 | 16245 |
| 700 | 20240823 | 091000 | 9737962850 | 42850 | 42800 | 43100 | 42750 | 49915 |
| 701 | 20240823 | 090900 | 7595161150 | 42800 | 42650 | 42850 | 42600 | 29234 |
| 702 | 20240823 | 090800 | 6345562950 | 42650 | 42300 | 42650 | 42300 | 20495 |
| 703 | 20240823 | 090700 | 5474838050 | 42300 | 42100 | 42350 | 42100 | 13094 |
| 704 | 20240823 | 090600 | 4920965600 | 42100 | 42350 | 42350 | 42050 | 9135 |
| 705 | 20240823 | 090500 | 4536079200 | 42300 | 42250 | 42450 | 42250 | 15840 |
| 706 | 20240823 | 090400 | 3865446350 | 42300 | 42500 | 42550 | 42000 | 19959 |
| 707 | 20240823 | 090300 | 3022353200 | 42500 | 41950 | 42750 | 41950 | 34047 |
| 708 | 20240823 | 090200 | 1576868500 | 41950 | 41550 | 41950 | 41550 | 11642 |
| 709 | 20240823 | 090100 | 1090041300 | 41550 | 41350 | 41700 | 41300 | 5323 |
| 710 | 20240823 | 090000 | 869209350 | 41350 | 41450 | 41500 | 41150 | 20677 |