34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 192300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 14809 |
| 3 | 20240823 | 192200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 4 | 20240823 | 192100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 5 | 20240823 | 192000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 6 | 20240823 | 191900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 7 | 20240823 | 191800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 8 | 20240823 | 191700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 9 | 20240823 | 191600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 10 | 20240823 | 191500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 11 | 20240823 | 191400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 12 | 20240823 | 191300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 13 | 20240823 | 191200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 14 | 20240823 | 191100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 15 | 20240823 | 191000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 16 | 20240823 | 190900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 17 | 20240823 | 190800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 18 | 20240823 | 190700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 19 | 20240823 | 190600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 20 | 20240823 | 190500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 21 | 20240823 | 190400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 22 | 20240823 | 190300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 23 | 20240823 | 190200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 24 | 20240823 | 190100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 25 | 20240823 | 190000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 26 | 20240823 | 185900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 27 | 20240823 | 185800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 28 | 20240823 | 185700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 29 | 20240823 | 185600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 30 | 20240823 | 185500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 31 | 20240823 | 185400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 32 | 20240823 | 185300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 14809 |
| 33 | 20240823 | 185200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 34 | 20240823 | 185100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 35 | 20240823 | 185000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 36 | 20240823 | 184900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 37 | 20240823 | 184800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 38 | 20240823 | 184700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 39 | 20240823 | 184600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 40 | 20240823 | 184500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 41 | 20240823 | 184400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 42 | 20240823 | 184300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 43 | 20240823 | 184200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 44 | 20240823 | 184100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 45 | 20240823 | 184000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 46 | 20240823 | 183900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 47 | 20240823 | 183800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 48 | 20240823 | 183700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 49 | 20240823 | 183600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 50 | 20240823 | 183500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 51 | 20240823 | 183400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 52 | 20240823 | 183300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 53 | 20240823 | 183200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 54 | 20240823 | 183100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 55 | 20240823 | 183000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 56 | 20240823 | 182900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 57 | 20240823 | 182800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 58 | 20240823 | 182700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 59 | 20240823 | 182600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 60 | 20240823 | 182500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 61 | 20240823 | 182400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 62 | 20240823 | 182300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 14809 |
| 63 | 20240823 | 182200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 64 | 20240823 | 182100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 65 | 20240823 | 182000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 66 | 20240823 | 181900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 67 | 20240823 | 181800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 68 | 20240823 | 181700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 69 | 20240823 | 181600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 70 | 20240823 | 181500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 71 | 20240823 | 181400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 72 | 20240823 | 181300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 73 | 20240823 | 181200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 74 | 20240823 | 181100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 75 | 20240823 | 181000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 76 | 20240823 | 180900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 77 | 20240823 | 180800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 78 | 20240823 | 180700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 79 | 20240823 | 180600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 80 | 20240823 | 180500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 81 | 20240823 | 180400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 82 | 20240823 | 180300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 83 | 20240823 | 180200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 84 | 20240823 | 180100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 85 | 20240823 | 180000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 86 | 20240823 | 175900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 87 | 20240823 | 175800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 88 | 20240823 | 175700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 89 | 20240823 | 175600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 90 | 20240823 | 175500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 91 | 20240823 | 175400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 92 | 20240823 | 175300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 14809 |
| 93 | 20240823 | 175200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 94 | 20240823 | 175100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 95 | 20240823 | 175000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 96 | 20240823 | 174900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 97 | 20240823 | 174800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 98 | 20240823 | 174700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 99 | 20240823 | 174600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 100 | 20240823 | 174500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 101 | 20240823 | 174400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 102 | 20240823 | 174300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 103 | 20240823 | 174200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 104 | 20240823 | 174100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 105 | 20240823 | 174000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 106 | 20240823 | 173900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 107 | 20240823 | 173800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 108 | 20240823 | 173700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 109 | 20240823 | 173600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 110 | 20240823 | 173500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 111 | 20240823 | 173400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 112 | 20240823 | 173300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 113 | 20240823 | 173200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 114 | 20240823 | 173100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 115 | 20240823 | 173000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 116 | 20240823 | 172900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 117 | 20240823 | 172800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 118 | 20240823 | 172700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 119 | 20240823 | 172600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 120 | 20240823 | 172500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 121 | 20240823 | 172400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 122 | 20240823 | 172300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 14809 |
| 123 | 20240823 | 172200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 124 | 20240823 | 172100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 125 | 20240823 | 172000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 126 | 20240823 | 171900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 127 | 20240823 | 171800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 128 | 20240823 | 171700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 129 | 20240823 | 171600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 130 | 20240823 | 171500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 131 | 20240823 | 171400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 132 | 20240823 | 171300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 133 | 20240823 | 171200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 134 | 20240823 | 171100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 135 | 20240823 | 171000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 136 | 20240823 | 170900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 137 | 20240823 | 170800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 138 | 20240823 | 170700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 139 | 20240823 | 170600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 140 | 20240823 | 170500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 141 | 20240823 | 170400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 142 | 20240823 | 170300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 143 | 20240823 | 170200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 144 | 20240823 | 170100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 145 | 20240823 | 170000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 146 | 20240823 | 165900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 147 | 20240823 | 165800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 148 | 20240823 | 165700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 149 | 20240823 | 165600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 150 | 20240823 | 165500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 151 | 20240823 | 165400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 152 | 20240823 | 165300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 14809 |
| 153 | 20240823 | 165200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 154 | 20240823 | 165100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 155 | 20240823 | 165000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 156 | 20240823 | 164900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 157 | 20240823 | 164800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 158 | 20240823 | 164700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 159 | 20240823 | 164600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 160 | 20240823 | 164500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 161 | 20240823 | 164400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 162 | 20240823 | 164300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 163 | 20240823 | 164200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 164 | 20240823 | 164100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 165 | 20240823 | 164000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 166 | 20240823 | 163900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 167 | 20240823 | 163800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 168 | 20240823 | 163700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 169 | 20240823 | 163600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 170 | 20240823 | 163500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 171 | 20240823 | 163400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 172 | 20240823 | 163300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 173 | 20240823 | 163200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 174 | 20240823 | 163100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 175 | 20240823 | 163000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 176 | 20240823 | 162900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 177 | 20240823 | 162800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 178 | 20240823 | 162700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 179 | 20240823 | 162600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 180 | 20240823 | 162500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 181 | 20240823 | 162400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 182 | 20240823 | 162300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 14809 |
| 183 | 20240823 | 162200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 184 | 20240823 | 162100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 185 | 20240823 | 162000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 186 | 20240823 | 161900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 187 | 20240823 | 161800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 188 | 20240823 | 161700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 189 | 20240823 | 161600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 190 | 20240823 | 161500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 191 | 20240823 | 161400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 192 | 20240823 | 161300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 193 | 20240823 | 161200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 194 | 20240823 | 161100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 195 | 20240823 | 161000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 196 | 20240823 | 160900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 197 | 20240823 | 160800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 198 | 20240823 | 160700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 199 | 20240823 | 160600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 200 | 20240823 | 160500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 201 | 20240823 | 160400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 202 | 20240823 | 160300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 203 | 20240823 | 160200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 204 | 20240823 | 160100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 205 | 20240823 | 160000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 206 | 20240823 | 155900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 207 | 20240823 | 155800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 208 | 20240823 | 155700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 209 | 20240823 | 155600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 210 | 20240823 | 155500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 211 | 20240823 | 155400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 212 | 20240823 | 155300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 14809 |
| 213 | 20240823 | 155200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 214 | 20240823 | 155100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 215 | 20240823 | 155000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 216 | 20240823 | 154900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 217 | 20240823 | 154800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 218 | 20240823 | 154700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 219 | 20240823 | 154600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 220 | 20240823 | 154500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 221 | 20240823 | 154400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 222 | 20240823 | 154300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 223 | 20240823 | 154200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 224 | 20240823 | 154100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 225 | 20240823 | 154000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 226 | 20240823 | 153900 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 227 | 20240823 | 153800 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 228 | 20240823 | 153700 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 229 | 20240823 | 153600 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 230 | 20240823 | 153500 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 231 | 20240823 | 153400 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 232 | 20240823 | 153300 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 233 | 20240823 | 153200 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 234 | 20240823 | 153100 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 235 | 20240823 | 153000 | 20170096650 | 36350 | 36350 | 36350 | 36350 | 14809 |
| 236 | 20240823 | 152900 | 19631789500 | 36500 | 36500 | 36500 | 36500 | 0 |
| 237 | 20240823 | 152800 | 19631789500 | 36500 | 36500 | 36500 | 36500 | 0 |
| 238 | 20240823 | 152700 | 19631789500 | 36500 | 36500 | 36500 | 36500 | 0 |
| 239 | 20240823 | 152600 | 19631789500 | 36500 | 36500 | 36500 | 36500 | 0 |
| 240 | 20240823 | 152500 | 19631789500 | 36500 | 36500 | 36500 | 36500 | 0 |
| 241 | 20240823 | 152400 | 19631789500 | 36500 | 36500 | 36500 | 36500 | 0 |
| 242 | 20240823 | 152300 | 19631789500 | 36500 | 36500 | 36500 | 36500 | 0 |
| 243 | 20240823 | 152200 | 19631789500 | 36500 | 36500 | 36500 | 36500 | 0 |
| 244 | 20240823 | 152100 | 19631789500 | 36500 | 36500 | 36500 | 36500 | 0 |
| 245 | 20240823 | 152000 | 19631789500 | 36500 | 36500 | 36500 | 36500 | 0 |
| 246 | 20240823 | 151900 | 19631789500 | 36500 | 36450 | 36550 | 36450 | 3037 |
| 247 | 20240823 | 151800 | 19520940100 | 36450 | 36400 | 36500 | 36400 | 837 |
| 248 | 20240823 | 151700 | 19490430450 | 36500 | 36350 | 36500 | 36350 | 737 |
| 249 | 20240823 | 151600 | 19463569550 | 36400 | 36500 | 36550 | 36400 | 1993 |
| 250 | 20240823 | 151500 | 19390892600 | 36550 | 36500 | 36550 | 36450 | 660 |
| 251 | 20240823 | 151400 | 19366794450 | 36500 | 36400 | 36500 | 36400 | 2520 |
| 252 | 20240823 | 151300 | 19274906500 | 36350 | 36400 | 36400 | 36350 | 579 |
| 253 | 20240823 | 151200 | 19253853000 | 36400 | 36400 | 36400 | 36400 | 254 |
| 254 | 20240823 | 151100 | 19244607400 | 36400 | 36400 | 36400 | 36350 | 818 |
| 255 | 20240823 | 151000 | 19214837200 | 36450 | 36400 | 36450 | 36350 | 2446 |
| 256 | 20240823 | 150900 | 19125823350 | 36400 | 36400 | 36400 | 36300 | 682 |
| 257 | 20240823 | 150800 | 19101022150 | 36350 | 36350 | 36350 | 36350 | 543 |
| 258 | 20240823 | 150700 | 19081284100 | 36350 | 36300 | 36400 | 36300 | 293 |
| 259 | 20240823 | 150600 | 19070639500 | 36300 | 36400 | 36400 | 36300 | 2890 |
| 260 | 20240823 | 150500 | 18965713800 | 36350 | 36350 | 36400 | 36350 | 300 |
| 261 | 20240823 | 150400 | 18954807700 | 36350 | 36350 | 36400 | 36300 | 900 |
| 262 | 20240823 | 150300 | 18922105450 | 36350 | 36350 | 36400 | 36350 | 657 |
| 263 | 20240823 | 150200 | 18898219150 | 36350 | 36400 | 36400 | 36350 | 270 |
| 264 | 20240823 | 150100 | 18888396200 | 36400 | 36350 | 36400 | 36300 | 718 |
| 265 | 20240823 | 150000 | 18862285150 | 36350 | 36400 | 36400 | 36350 | 2480 |
| 266 | 20240823 | 145900 | 18772126600 | 36350 | 36450 | 36450 | 36350 | 2602 |
| 267 | 20240823 | 145800 | 18677416250 | 36450 | 36400 | 36450 | 36400 | 406 |
| 268 | 20240823 | 145700 | 18662635650 | 36450 | 36400 | 36450 | 36400 | 508 |
| 269 | 20240823 | 145600 | 18644134950 | 36450 | 36450 | 36450 | 36400 | 580 |
| 270 | 20240823 | 145500 | 18623016350 | 36400 | 36450 | 36450 | 36400 | 209 |
| 271 | 20240823 | 145400 | 18615399150 | 36450 | 36500 | 36500 | 36450 | 293 |
| 272 | 20240823 | 145300 | 18604718000 | 36500 | 36450 | 36500 | 36400 | 3519 |
| 273 | 20240823 | 145200 | 18476493100 | 36500 | 36500 | 36500 | 36450 | 93 |
| 274 | 20240823 | 145100 | 18473099650 | 36500 | 36500 | 36550 | 36450 | 517 |
| 275 | 20240823 | 145000 | 18454224600 | 36500 | 36500 | 36550 | 36500 | 636 |
| 276 | 20240823 | 144900 | 18431008600 | 36450 | 36500 | 36500 | 36450 | 1314 |
| 277 | 20240823 | 144800 | 18383077000 | 36500 | 36550 | 36550 | 36500 | 86 |
| 278 | 20240823 | 144700 | 18379934200 | 36550 | 36500 | 36550 | 36500 | 135 |
| 279 | 20240823 | 144600 | 18375003550 | 36500 | 36550 | 36550 | 36500 | 609 |
| 280 | 20240823 | 144500 | 18352753800 | 36550 | 36550 | 36550 | 36500 | 437 |
| 281 | 20240823 | 144400 | 18336798850 | 36550 | 36550 | 36600 | 36500 | 389 |
| 282 | 20240823 | 144300 | 18322585500 | 36550 | 36500 | 36550 | 36500 | 1095 |
| 283 | 20240823 | 144200 | 18282590650 | 36500 | 36550 | 36550 | 36500 | 47 |
| 284 | 20240823 | 144100 | 18280872900 | 36500 | 36500 | 36550 | 36500 | 64 |
| 285 | 20240823 | 144000 | 18278535200 | 36550 | 36550 | 36550 | 36500 | 726 |
| 286 | 20240823 | 143900 | 18252022900 | 36550 | 36500 | 36550 | 36500 | 190 |
| 287 | 20240823 | 143800 | 18245084850 | 36550 | 36550 | 36550 | 36550 | 43 |
| 288 | 20240823 | 143700 | 18243513200 | 36550 | 36550 | 36550 | 36550 | 646 |
| 289 | 20240823 | 143600 | 18219901900 | 36500 | 36500 | 36550 | 36500 | 171 |
| 290 | 20240823 | 143500 | 18213658950 | 36500 | 36550 | 36550 | 36500 | 17 |
| 291 | 20240823 | 143400 | 18213037650 | 36550 | 36500 | 36550 | 36500 | 317 |
| 292 | 20240823 | 143300 | 18201465300 | 36550 | 36550 | 36550 | 36500 | 206 |
| 293 | 20240823 | 143200 | 18193939000 | 36550 | 36550 | 36550 | 36500 | 124 |
| 294 | 20240823 | 143100 | 18189408900 | 36550 | 36550 | 36550 | 36500 | 29 |
| 295 | 20240823 | 143000 | 18188349000 | 36500 | 36500 | 36500 | 36450 | 359 |
| 296 | 20240823 | 142900 | 18175248000 | 36500 | 36500 | 36550 | 36500 | 99 |
| 297 | 20240823 | 142800 | 18171633600 | 36500 | 36500 | 36550 | 36500 | 552 |
| 298 | 20240823 | 142700 | 18151485500 | 36500 | 36500 | 36500 | 36500 | 85 |
| 299 | 20240823 | 142600 | 18148383000 | 36450 | 36450 | 36500 | 36450 | 169 |
| 300 | 20240823 | 142500 | 18142222050 | 36500 | 36500 | 36500 | 36450 | 351 |
| 301 | 20240823 | 142400 | 18129426050 | 36500 | 36500 | 36550 | 36450 | 691 |
| 302 | 20240823 | 142300 | 18104233000 | 36500 | 36550 | 36600 | 36500 | 4359 |
| 303 | 20240823 | 142200 | 17944944350 | 36600 | 36600 | 36600 | 36550 | 64 |
| 304 | 20240823 | 142100 | 17942603550 | 36600 | 36650 | 36650 | 36600 | 445 |
| 305 | 20240823 | 142000 | 17926314600 | 36650 | 36650 | 36650 | 36600 | 189 |
| 306 | 20240823 | 141900 | 17919393350 | 36600 | 36600 | 36650 | 36600 | 579 |
| 307 | 20240823 | 141800 | 17898200550 | 36600 | 36650 | 36650 | 36600 | 1293 |
| 308 | 20240823 | 141700 | 17850838700 | 36650 | 36650 | 36650 | 36600 | 325 |
| 309 | 20240823 | 141600 | 17838933500 | 36650 | 36550 | 36650 | 36550 | 1123 |
| 310 | 20240823 | 141500 | 17797828250 | 36500 | 36500 | 36500 | 36450 | 4020 |
| 311 | 20240823 | 141400 | 17651101800 | 36450 | 36500 | 36500 | 36450 | 420 |
| 312 | 20240823 | 141300 | 17635790600 | 36450 | 36450 | 36500 | 36450 | 311 |
| 313 | 20240823 | 141200 | 17624454600 | 36500 | 36500 | 36500 | 36450 | 44 |
| 314 | 20240823 | 141100 | 17622848800 | 36500 | 36500 | 36500 | 36450 | 701 |
| 315 | 20240823 | 141000 | 17597295950 | 36500 | 36500 | 36500 | 36450 | 81 |
| 316 | 20240823 | 140900 | 17594339700 | 36500 | 36450 | 36500 | 36450 | 741 |
| 317 | 20240823 | 140800 | 17567327800 | 36450 | 36500 | 36500 | 36450 | 145 |
| 318 | 20240823 | 140700 | 17562039650 | 36500 | 36500 | 36550 | 36500 | 430 |
| 319 | 20240823 | 140600 | 17546342200 | 36550 | 36500 | 36550 | 36500 | 412 |
| 320 | 20240823 | 140500 | 17531293500 | 36550 | 36550 | 36600 | 36500 | 540 |
| 321 | 20240823 | 140400 | 17511568900 | 36550 | 36500 | 36550 | 36500 | 1130 |
| 322 | 20240823 | 140300 | 17470305000 | 36500 | 36450 | 36500 | 36450 | 168 |
| 323 | 20240823 | 140200 | 17464179650 | 36450 | 36500 | 36500 | 36450 | 192 |
| 324 | 20240823 | 140100 | 17457175200 | 36450 | 36450 | 36500 | 36400 | 295 |
| 325 | 20240823 | 140000 | 17446423950 | 36450 | 36500 | 36500 | 36400 | 251 |
| 326 | 20240823 | 135900 | 17437272700 | 36450 | 36450 | 36500 | 36450 | 518 |
| 327 | 20240823 | 135800 | 17418385350 | 36450 | 36350 | 36450 | 36350 | 433 |
| 328 | 20240823 | 135700 | 17402626800 | 36450 | 36400 | 36450 | 36350 | 666 |
| 329 | 20240823 | 135600 | 17378402700 | 36350 | 36350 | 36400 | 36300 | 4680 |
| 330 | 20240823 | 135500 | 17208404550 | 36400 | 36500 | 36500 | 36350 | 9206 |
| 331 | 20240823 | 135400 | 16872967900 | 36550 | 36600 | 36650 | 36550 | 1717 |
| 332 | 20240823 | 135300 | 16810188650 | 36600 | 36600 | 36650 | 36600 | 317 |
| 333 | 20240823 | 135200 | 16798583600 | 36600 | 36600 | 36600 | 36550 | 111 |
| 334 | 20240823 | 135100 | 16794521850 | 36600 | 36600 | 36650 | 36600 | 831 |
| 335 | 20240823 | 135000 | 16764100950 | 36650 | 36700 | 36700 | 36650 | 403 |
| 336 | 20240823 | 134900 | 16749330350 | 36700 | 36650 | 36700 | 36650 | 87 |
| 337 | 20240823 | 134800 | 16746139150 | 36700 | 36650 | 36700 | 36650 | 410 |
| 338 | 20240823 | 134700 | 16731110750 | 36650 | 36600 | 36650 | 36600 | 457 |
| 339 | 20240823 | 134600 | 16714367000 | 36600 | 36600 | 36650 | 36550 | 392 |
| 340 | 20240823 | 134500 | 16700021400 | 36550 | 36650 | 36650 | 36550 | 1256 |
| 341 | 20240823 | 134400 | 16654098950 | 36650 | 36600 | 36650 | 36600 | 308 |
| 342 | 20240823 | 134300 | 16642811850 | 36650 | 36600 | 36650 | 36550 | 505 |
| 343 | 20240823 | 134200 | 16624325550 | 36600 | 36550 | 36600 | 36550 | 321 |
| 344 | 20240823 | 134100 | 16612592000 | 36550 | 36500 | 36550 | 36500 | 281 |
| 345 | 20240823 | 134000 | 16602324900 | 36550 | 36500 | 36550 | 36500 | 330 |
| 346 | 20240823 | 133900 | 16590276600 | 36500 | 36500 | 36550 | 36500 | 496 |
| 347 | 20240823 | 133800 | 16572153650 | 36500 | 36500 | 36500 | 36450 | 293 |
| 348 | 20240823 | 133700 | 16561466100 | 36500 | 36550 | 36550 | 36500 | 258 |
| 349 | 20240823 | 133600 | 16552040450 | 36550 | 36500 | 36550 | 36450 | 235 |
| 350 | 20240823 | 133500 | 16543463300 | 36500 | 36550 | 36600 | 36450 | 2953 |
| 351 | 20240823 | 133400 | 16435625150 | 36550 | 36600 | 36650 | 36550 | 264 |
| 352 | 20240823 | 133300 | 16425961800 | 36600 | 36600 | 36650 | 36600 | 281 |
| 353 | 20240823 | 133200 | 16415674950 | 36650 | 36650 | 36650 | 36600 | 389 |
| 354 | 20240823 | 133100 | 16401433600 | 36650 | 36650 | 36650 | 36600 | 211 |
| 355 | 20240823 | 133000 | 16393700950 | 36650 | 36650 | 36650 | 36550 | 1180 |
| 356 | 20240823 | 132900 | 16350557550 | 36600 | 36600 | 36650 | 36600 | 1511 |
| 357 | 20240823 | 132800 | 16295250550 | 36600 | 36550 | 36600 | 36550 | 255 |
| 358 | 20240823 | 132700 | 16285927300 | 36550 | 36700 | 36700 | 36550 | 4880 |
| 359 | 20240823 | 132600 | 16107251800 | 36700 | 36700 | 36750 | 36650 | 1235 |
| 360 | 20240823 | 132500 | 16061926750 | 36700 | 36700 | 36700 | 36700 | 1028 |
| 361 | 20240823 | 132400 | 16024199150 | 36700 | 36700 | 36700 | 36650 | 367 |
| 362 | 20240823 | 132300 | 16010730700 | 36700 | 36700 | 36700 | 36650 | 523 |
| 363 | 20240823 | 132200 | 15991539000 | 36700 | 36650 | 36700 | 36650 | 941 |
| 364 | 20240823 | 132100 | 15957016200 | 36700 | 36750 | 36750 | 36650 | 2022 |
| 365 | 20240823 | 132000 | 15882804900 | 36750 | 36750 | 36800 | 36700 | 690 |
| 366 | 20240823 | 131900 | 15857456900 | 36800 | 36850 | 36850 | 36750 | 2498 |
| 367 | 20240823 | 131800 | 15765583900 | 36850 | 36850 | 36900 | 36850 | 690 |
| 368 | 20240823 | 131700 | 15740155500 | 36900 | 36850 | 36900 | 36850 | 161 |
| 369 | 20240823 | 131600 | 15734220200 | 36900 | 36900 | 36900 | 36850 | 249 |
| 370 | 20240823 | 131500 | 15725032450 | 36900 | 36900 | 36900 | 36850 | 156 |
| 371 | 20240823 | 131400 | 15719278050 | 36850 | 36900 | 36900 | 36850 | 345 |
| 372 | 20240823 | 131300 | 15706560400 | 36900 | 37000 | 37000 | 36850 | 2245 |
| 373 | 20240823 | 131200 | 15623685700 | 37000 | 37050 | 37050 | 36950 | 169 |
| 374 | 20240823 | 131100 | 15617430750 | 37050 | 37000 | 37050 | 36950 | 226 |
| 375 | 20240823 | 131000 | 15609069000 | 37000 | 37000 | 37050 | 36950 | 1607 |
| 376 | 20240823 | 130900 | 15549602600 | 37050 | 37050 | 37050 | 37000 | 305 |
| 377 | 20240823 | 130800 | 15538307600 | 37050 | 37000 | 37050 | 37000 | 311 |
| 378 | 20240823 | 130700 | 15526793350 | 37000 | 37050 | 37050 | 37000 | 1228 |
| 379 | 20240823 | 130600 | 15481336950 | 37000 | 37050 | 37050 | 37000 | 586 |
| 380 | 20240823 | 130500 | 15459640000 | 37000 | 37000 | 37050 | 37000 | 1147 |
| 381 | 20240823 | 130400 | 15417198450 | 37000 | 37100 | 37100 | 37000 | 1944 |
| 382 | 20240823 | 130300 | 15345197000 | 37100 | 37000 | 37100 | 36950 | 1230 |
| 383 | 20240823 | 130200 | 15299613550 | 37050 | 37100 | 37100 | 36950 | 2152 |
| 384 | 20240823 | 130100 | 15219936050 | 37100 | 37050 | 37200 | 37050 | 11483 |
| 385 | 20240823 | 130000 | 14793700700 | 37100 | 36950 | 37100 | 36950 | 12093 |
| 386 | 20240823 | 125900 | 14345738100 | 36950 | 36950 | 37000 | 36950 | 1413 |
| 387 | 20240823 | 125800 | 14293516500 | 37000 | 37000 | 37000 | 36950 | 384 |
| 388 | 20240823 | 125700 | 14279317900 | 37000 | 36950 | 37000 | 36950 | 989 |
| 389 | 20240823 | 125600 | 14242739350 | 37000 | 36950 | 37000 | 36950 | 282 |
| 390 | 20240823 | 125500 | 14232309450 | 37000 | 36950 | 37000 | 36900 | 2138 |
| 391 | 20240823 | 125400 | 14153295800 | 36950 | 36950 | 36950 | 36900 | 325 |
| 392 | 20240823 | 125300 | 14141289000 | 36950 | 36800 | 36950 | 36750 | 3378 |
| 393 | 20240823 | 125200 | 14016848350 | 36800 | 36800 | 36800 | 36750 | 227 |
| 394 | 20240823 | 125100 | 14008498350 | 36800 | 36800 | 36800 | 36750 | 288 |
| 395 | 20240823 | 125000 | 13997900000 | 36800 | 36750 | 36800 | 36750 | 725 |
| 396 | 20240823 | 124900 | 13971230350 | 36750 | 36800 | 36800 | 36750 | 210 |
| 397 | 20240823 | 124800 | 13963512350 | 36800 | 36850 | 36850 | 36800 | 733 |
| 398 | 20240823 | 124700 | 13936516150 | 36850 | 36850 | 36850 | 36800 | 71 |
| 399 | 20240823 | 124600 | 13933899850 | 36850 | 36900 | 36900 | 36850 | 1228 |
| 400 | 20240823 | 124500 | 13888605800 | 36850 | 36900 | 36900 | 36850 | 580 |
| 401 | 20240823 | 124400 | 13867204450 | 36850 | 36850 | 36850 | 36800 | 390 |
| 402 | 20240823 | 124300 | 13852833300 | 36850 | 36850 | 36900 | 36850 | 1077 |
| 403 | 20240823 | 124200 | 13813133900 | 36800 | 36800 | 36800 | 36750 | 902 |
| 404 | 20240823 | 124100 | 13779956400 | 36750 | 36750 | 36750 | 36700 | 193 |
| 405 | 20240823 | 124000 | 13772869650 | 36750 | 36700 | 36800 | 36700 | 130 |
| 406 | 20240823 | 123900 | 13768093750 | 36700 | 36650 | 36800 | 36650 | 607 |
| 407 | 20240823 | 123800 | 13745806500 | 36650 | 36750 | 36750 | 36650 | 769 |
| 408 | 20240823 | 123700 | 13717583750 | 36750 | 36700 | 36750 | 36700 | 174 |
| 409 | 20240823 | 123600 | 13711195900 | 36700 | 36750 | 36800 | 36700 | 362 |
| 410 | 20240823 | 123500 | 13697906400 | 36750 | 36700 | 36750 | 36700 | 390 |
| 411 | 20240823 | 123400 | 13683577300 | 36750 | 36700 | 36750 | 36650 | 286 |
| 412 | 20240823 | 123300 | 13673084050 | 36650 | 36600 | 36700 | 36600 | 2475 |
| 413 | 20240823 | 123200 | 13582490950 | 36600 | 36700 | 36700 | 36600 | 572 |
| 414 | 20240823 | 123100 | 13561546600 | 36650 | 36750 | 36750 | 36650 | 2245 |
| 415 | 20240823 | 123000 | 13479227550 | 36750 | 36750 | 36750 | 36700 | 268 |
| 416 | 20240823 | 122900 | 13469389600 | 36700 | 36700 | 36750 | 36700 | 560 |
| 417 | 20240823 | 122800 | 13448835500 | 36700 | 36750 | 36750 | 36700 | 51 |
| 418 | 20240823 | 122700 | 13446961300 | 36750 | 36700 | 36750 | 36700 | 531 |
| 419 | 20240823 | 122600 | 13427469550 | 36700 | 36750 | 36750 | 36700 | 172 |
| 420 | 20240823 | 122500 | 13421154000 | 36750 | 36800 | 36800 | 36750 | 66 |
| 421 | 20240823 | 122400 | 13418727900 | 36750 | 36700 | 36750 | 36700 | 270 |
| 422 | 20240823 | 122300 | 13408813300 | 36700 | 36750 | 36750 | 36700 | 854 |
| 423 | 20240823 | 122200 | 13377470950 | 36700 | 36700 | 36750 | 36700 | 472 |
| 424 | 20240823 | 122100 | 13360148300 | 36700 | 36700 | 36750 | 36700 | 371 |
| 425 | 20240823 | 122000 | 13346528500 | 36700 | 36750 | 36750 | 36700 | 56 |
| 426 | 20240823 | 121900 | 13344471600 | 36750 | 36700 | 36750 | 36700 | 259 |
| 427 | 20240823 | 121800 | 13334965250 | 36700 | 36750 | 36750 | 36700 | 414 |
| 428 | 20240823 | 121700 | 13319758800 | 36750 | 36700 | 36750 | 36650 | 1737 |
| 429 | 20240823 | 121600 | 13256014550 | 36750 | 36800 | 36800 | 36700 | 1673 |
| 430 | 20240823 | 121500 | 13194541750 | 36800 | 36750 | 36800 | 36750 | 1227 |
| 431 | 20240823 | 121400 | 13149389650 | 36800 | 36800 | 36800 | 36750 | 1225 |
| 432 | 20240823 | 121300 | 13104312850 | 36800 | 36800 | 36850 | 36800 | 214 |
| 433 | 20240823 | 121200 | 13096437400 | 36800 | 36800 | 36850 | 36800 | 1147 |
| 434 | 20240823 | 121100 | 13054222900 | 36800 | 36800 | 36850 | 36800 | 223 |
| 435 | 20240823 | 121000 | 13046008650 | 36800 | 36900 | 36900 | 36800 | 2281 |
| 436 | 20240823 | 120900 | 12962021900 | 36900 | 36900 | 36900 | 36850 | 499 |
| 437 | 20240823 | 120800 | 12943632150 | 36900 | 36950 | 36950 | 36900 | 1256 |
| 438 | 20240823 | 120700 | 12897274750 | 36950 | 36900 | 36950 | 36900 | 343 |
| 439 | 20240823 | 120600 | 12884613400 | 36900 | 36950 | 37000 | 36900 | 321 |
| 440 | 20240823 | 120500 | 12872759400 | 36900 | 37000 | 37050 | 36900 | 4083 |
| 441 | 20240823 | 120400 | 12721862450 | 37000 | 37050 | 37050 | 37000 | 339 |
| 442 | 20240823 | 120300 | 12709315250 | 37050 | 37050 | 37050 | 37000 | 1387 |
| 443 | 20240823 | 120200 | 12657983350 | 37050 | 36900 | 37050 | 36900 | 5600 |
| 444 | 20240823 | 120100 | 12450862150 | 36900 | 36950 | 36950 | 36850 | 699 |
| 445 | 20240823 | 120000 | 12425062700 | 36900 | 36950 | 36950 | 36900 | 273 |
| 446 | 20240823 | 115900 | 12414982100 | 36950 | 36900 | 36950 | 36900 | 978 |
| 447 | 20240823 | 115800 | 12378845200 | 36950 | 36900 | 36950 | 36850 | 615 |
| 448 | 20240823 | 115700 | 12356152150 | 36850 | 36850 | 36900 | 36850 | 585 |
| 449 | 20240823 | 115600 | 12334578500 | 36850 | 36800 | 36900 | 36800 | 551 |
| 450 | 20240823 | 115500 | 12314274150 | 36800 | 36800 | 36850 | 36800 | 686 |
| 451 | 20240823 | 115400 | 12289003150 | 36850 | 36750 | 36850 | 36700 | 450 |
| 452 | 20240823 | 115300 | 12272453050 | 36850 | 36800 | 36850 | 36700 | 1090 |
| 453 | 20240823 | 115200 | 12232383600 | 36800 | 36750 | 36800 | 36750 | 389 |
| 454 | 20240823 | 115100 | 12218070700 | 36750 | 36800 | 36900 | 36750 | 795 |
| 455 | 20240823 | 115000 | 12188830450 | 36850 | 36800 | 36850 | 36750 | 395 |
| 456 | 20240823 | 114900 | 12174300000 | 36800 | 36800 | 36800 | 36800 | 668 |
| 457 | 20240823 | 114800 | 12149717600 | 36750 | 36850 | 36850 | 36750 | 749 |
| 458 | 20240823 | 114700 | 12122157800 | 36850 | 36900 | 36950 | 36800 | 2538 |
| 459 | 20240823 | 114600 | 12028521950 | 36900 | 36950 | 36950 | 36900 | 418 |
| 460 | 20240823 | 114500 | 12013090000 | 36950 | 36950 | 36950 | 36900 | 205 |
| 461 | 20240823 | 114400 | 12005519050 | 36950 | 36900 | 36950 | 36900 | 297 |
| 462 | 20240823 | 114300 | 11994546950 | 36950 | 36950 | 37000 | 36900 | 2861 |
| 463 | 20240823 | 114200 | 11888836950 | 36950 | 36950 | 36950 | 36900 | 2975 |
| 464 | 20240823 | 114100 | 11778912700 | 36950 | 36950 | 37000 | 36900 | 1421 |
| 465 | 20240823 | 114000 | 11726403950 | 36950 | 36950 | 36950 | 36900 | 1228 |
| 466 | 20240823 | 113900 | 11681029400 | 36950 | 36900 | 36950 | 36900 | 916 |
| 467 | 20240823 | 113800 | 11647200900 | 36900 | 36900 | 36900 | 36850 | 1553 |
| 468 | 20240823 | 113700 | 11589901100 | 36850 | 36850 | 36850 | 36800 | 562 |
| 469 | 20240823 | 113600 | 11569197800 | 36850 | 36800 | 36850 | 36800 | 559 |
| 470 | 20240823 | 113500 | 11548599450 | 36850 | 36850 | 36850 | 36800 | 204 |
| 471 | 20240823 | 113400 | 11541082250 | 36850 | 36800 | 36850 | 36800 | 459 |
| 472 | 20240823 | 113300 | 11524176400 | 36800 | 36850 | 36850 | 36800 | 820 |
| 473 | 20240823 | 113200 | 11493967500 | 36800 | 36750 | 36800 | 36750 | 1207 |
| 474 | 20240823 | 113100 | 11449560100 | 36750 | 36700 | 36800 | 36700 | 366 |
| 475 | 20240823 | 113000 | 11436105600 | 36750 | 36800 | 36800 | 36700 | 910 |
| 476 | 20240823 | 112900 | 11402655700 | 36800 | 36800 | 36800 | 36750 | 158 |
| 477 | 20240823 | 112800 | 11396845350 | 36750 | 36800 | 36800 | 36750 | 519 |
| 478 | 20240823 | 112700 | 11377769350 | 36800 | 36750 | 36800 | 36750 | 590 |
| 479 | 20240823 | 112600 | 11356057500 | 36800 | 36750 | 36800 | 36750 | 925 |
| 480 | 20240823 | 112500 | 11322018950 | 36800 | 36800 | 36800 | 36750 | 426 |
| 481 | 20240823 | 112400 | 11306348900 | 36800 | 36750 | 36800 | 36750 | 1374 |
| 482 | 20240823 | 112300 | 11255808100 | 36750 | 36650 | 36750 | 36650 | 1124 |
| 483 | 20240823 | 112200 | 11214550950 | 36650 | 36700 | 36700 | 36650 | 156 |
| 484 | 20240823 | 112100 | 11208825800 | 36650 | 36700 | 36700 | 36650 | 808 |
| 485 | 20240823 | 112000 | 11179179050 | 36700 | 36650 | 36700 | 36650 | 2800 |
| 486 | 20240823 | 111900 | 11076447850 | 36650 | 36650 | 36700 | 36650 | 1104 |
| 487 | 20240823 | 111800 | 11035983550 | 36650 | 36700 | 36750 | 36650 | 780 |
| 488 | 20240823 | 111700 | 11007345550 | 36700 | 36800 | 36800 | 36700 | 2487 |
| 489 | 20240823 | 111600 | 10915952400 | 36800 | 36850 | 36900 | 36800 | 732 |
| 490 | 20240823 | 111500 | 10889009800 | 36900 | 36900 | 36900 | 36850 | 659 |
| 491 | 20240823 | 111400 | 10864705100 | 36900 | 36900 | 36900 | 36850 | 922 |
| 492 | 20240823 | 111300 | 10830706850 | 36900 | 36750 | 36900 | 36750 | 2429 |
| 493 | 20240823 | 111200 | 10741299450 | 36750 | 36800 | 36800 | 36750 | 698 |
| 494 | 20240823 | 111100 | 10715641100 | 36800 | 36800 | 36800 | 36750 | 691 |
| 495 | 20240823 | 111000 | 10690239000 | 36800 | 36800 | 36800 | 36750 | 631 |
| 496 | 20240823 | 110900 | 10667020400 | 36800 | 36850 | 36850 | 36800 | 1843 |
| 497 | 20240823 | 110800 | 10599154000 | 36850 | 36900 | 36900 | 36850 | 2065 |
| 498 | 20240823 | 110700 | 10523052550 | 36850 | 36750 | 36850 | 36700 | 2298 |
| 499 | 20240823 | 110600 | 10438476450 | 36700 | 36700 | 36750 | 36650 | 2231 |
| 500 | 20240823 | 110500 | 10356601250 | 36650 | 36700 | 36700 | 36650 | 257 |
| 501 | 20240823 | 110400 | 10347169450 | 36700 | 36650 | 36700 | 36600 | 1042 |
| 502 | 20240823 | 110300 | 10308984200 | 36650 | 36600 | 36650 | 36600 | 673 |
| 503 | 20240823 | 110200 | 10284320150 | 36600 | 36600 | 36600 | 36550 | 946 |
| 504 | 20240823 | 110100 | 10249718050 | 36600 | 36550 | 36600 | 36500 | 581 |
| 505 | 20240823 | 110000 | 10228480750 | 36550 | 36600 | 36600 | 36550 | 752 |
| 506 | 20240823 | 105900 | 10200965150 | 36600 | 36550 | 36600 | 36500 | 1831 |
| 507 | 20240823 | 105800 | 10134047550 | 36550 | 36550 | 36550 | 36500 | 395 |
| 508 | 20240823 | 105700 | 10119613050 | 36500 | 36550 | 36550 | 36500 | 410 |
| 509 | 20240823 | 105600 | 10104640550 | 36550 | 36450 | 36550 | 36450 | 627 |
| 510 | 20240823 | 105500 | 10081751300 | 36500 | 36400 | 36550 | 36400 | 1684 |
| 511 | 20240823 | 105400 | 10020308550 | 36450 | 36400 | 36450 | 36350 | 1278 |
| 512 | 20240823 | 105300 | 9973797500 | 36400 | 36350 | 36450 | 36350 | 1326 |
| 513 | 20240823 | 105200 | 9925550750 | 36350 | 36450 | 36450 | 36350 | 622 |
| 514 | 20240823 | 105100 | 9902920900 | 36450 | 36450 | 36450 | 36400 | 534 |
| 515 | 20240823 | 105000 | 9883458750 | 36400 | 36400 | 36450 | 36400 | 370 |
| 516 | 20240823 | 104900 | 9869983450 | 36450 | 36450 | 36500 | 36400 | 2133 |
| 517 | 20240823 | 104800 | 9792278950 | 36400 | 36300 | 36450 | 36300 | 1289 |
| 518 | 20240823 | 104700 | 9745384550 | 36250 | 36350 | 36350 | 36250 | 1514 |
| 519 | 20240823 | 104600 | 9690472800 | 36350 | 36350 | 36400 | 36300 | 1482 |
| 520 | 20240823 | 104500 | 9636651100 | 36350 | 36350 | 36400 | 36350 | 1913 |
| 521 | 20240823 | 104400 | 9567104900 | 36350 | 36450 | 36500 | 36350 | 1740 |
| 522 | 20240823 | 104300 | 9503757350 | 36500 | 36450 | 36500 | 36400 | 2735 |
| 523 | 20240823 | 104200 | 9404131400 | 36450 | 36500 | 36500 | 36450 | 949 |
| 524 | 20240823 | 104100 | 9369534900 | 36450 | 36550 | 36550 | 36450 | 1972 |
| 525 | 20240823 | 104000 | 9297613350 | 36550 | 36550 | 36600 | 36450 | 4350 |
| 526 | 20240823 | 103900 | 9138777700 | 36550 | 36600 | 36700 | 36550 | 2164 |
| 527 | 20240823 | 103800 | 9059578250 | 36650 | 36650 | 36650 | 36600 | 1929 |
| 528 | 20240823 | 103700 | 8988929550 | 36700 | 36900 | 36900 | 36650 | 3135 |
| 529 | 20240823 | 103600 | 8873644150 | 36850 | 36950 | 37000 | 36750 | 3638 |
| 530 | 20240823 | 103500 | 8739518150 | 37000 | 36950 | 37000 | 36950 | 1055 |
| 531 | 20240823 | 103400 | 8700521550 | 36950 | 37050 | 37100 | 36950 | 3592 |
| 532 | 20240823 | 103300 | 8567575950 | 37050 | 36900 | 37050 | 36900 | 11064 |
| 533 | 20240823 | 103200 | 8158387000 | 36900 | 36850 | 36950 | 36800 | 3028 |
| 534 | 20240823 | 103100 | 8046796450 | 36850 | 36950 | 36950 | 36800 | 2061 |
| 535 | 20240823 | 103000 | 7970776250 | 36900 | 36850 | 36950 | 36800 | 4460 |
| 536 | 20240823 | 102900 | 7806305200 | 36800 | 36850 | 36900 | 36800 | 4527 |
| 537 | 20240823 | 102800 | 7639497500 | 36800 | 36700 | 36800 | 36700 | 5496 |
| 538 | 20240823 | 102700 | 7437475400 | 36700 | 36650 | 36750 | 36600 | 1156 |
| 539 | 20240823 | 102600 | 7395062400 | 36650 | 36700 | 36750 | 36650 | 1666 |
| 540 | 20240823 | 102500 | 7333925450 | 36700 | 36700 | 36750 | 36700 | 434 |
| 541 | 20240823 | 102400 | 7317989150 | 36750 | 36700 | 36750 | 36600 | 2311 |
| 542 | 20240823 | 102300 | 7233243800 | 36700 | 36700 | 36700 | 36650 | 1033 |
| 543 | 20240823 | 102200 | 7195340500 | 36750 | 36650 | 36750 | 36650 | 2119 |
| 544 | 20240823 | 102100 | 7117591950 | 36650 | 36750 | 36750 | 36650 | 2384 |
| 545 | 20240823 | 102000 | 7030074150 | 36750 | 36550 | 36750 | 36550 | 12094 |
| 546 | 20240823 | 101900 | 6586720200 | 36550 | 36600 | 36600 | 36550 | 977 |
| 547 | 20240823 | 101800 | 6551007200 | 36500 | 36450 | 36550 | 36450 | 1606 |
| 548 | 20240823 | 101700 | 6492358750 | 36500 | 36500 | 36550 | 36450 | 2632 |
| 549 | 20240823 | 101600 | 6396302500 | 36550 | 36600 | 36600 | 36550 | 1482 |
| 550 | 20240823 | 101500 | 6342135350 | 36600 | 36600 | 36650 | 36550 | 2146 |
| 551 | 20240823 | 101400 | 6263593250 | 36600 | 36650 | 36650 | 36550 | 1662 |
| 552 | 20240823 | 101300 | 6202751950 | 36600 | 36650 | 36650 | 36550 | 2041 |
| 553 | 20240823 | 101200 | 6128052200 | 36600 | 36450 | 36650 | 36450 | 10881 |
| 554 | 20240823 | 101100 | 5730499400 | 36450 | 36400 | 36450 | 36400 | 798 |
| 555 | 20240823 | 101000 | 5701432650 | 36450 | 36350 | 36450 | 36350 | 676 |
| 556 | 20240823 | 100900 | 5676821250 | 36400 | 36300 | 36400 | 36250 | 2607 |
| 557 | 20240823 | 100800 | 5582096900 | 36300 | 36250 | 36350 | 36250 | 786 |
| 558 | 20240823 | 100700 | 5553546550 | 36250 | 36300 | 36350 | 36250 | 1375 |
| 559 | 20240823 | 100600 | 5503638850 | 36300 | 36300 | 36300 | 36250 | 511 |
| 560 | 20240823 | 100500 | 5485103600 | 36250 | 36250 | 36300 | 36250 | 309 |
| 561 | 20240823 | 100400 | 5473895950 | 36300 | 36300 | 36300 | 36250 | 457 |
| 562 | 20240823 | 100300 | 5457312650 | 36300 | 36300 | 36300 | 36250 | 505 |
| 563 | 20240823 | 100200 | 5438981700 | 36300 | 36300 | 36300 | 36250 | 640 |
| 564 | 20240823 | 100100 | 5415749900 | 36300 | 36200 | 36300 | 36200 | 1577 |
| 565 | 20240823 | 100000 | 5358618200 | 36200 | 36150 | 36200 | 36100 | 361 |
| 566 | 20240823 | 095900 | 5345557550 | 36100 | 36150 | 36150 | 36100 | 1703 |
| 567 | 20240823 | 095800 | 5283995700 | 36200 | 36150 | 36200 | 36150 | 222 |
| 568 | 20240823 | 095700 | 5275965550 | 36150 | 36150 | 36200 | 36100 | 722 |
| 569 | 20240823 | 095600 | 5249882950 | 36150 | 36150 | 36200 | 36100 | 301 |
| 570 | 20240823 | 095500 | 5238998350 | 36150 | 36150 | 36150 | 36100 | 829 |
| 571 | 20240823 | 095400 | 5209043650 | 36100 | 36200 | 36250 | 36100 | 1009 |
| 572 | 20240823 | 095300 | 5172541050 | 36200 | 36100 | 36200 | 36050 | 1743 |
| 573 | 20240823 | 095200 | 5109553200 | 36100 | 36050 | 36150 | 36000 | 1601 |
| 574 | 20240823 | 095100 | 5051801700 | 36100 | 36200 | 36200 | 36050 | 1370 |
| 575 | 20240823 | 095000 | 5002311850 | 36200 | 36200 | 36200 | 36100 | 3239 |
| 576 | 20240823 | 094900 | 4885216700 | 36200 | 36250 | 36250 | 36200 | 1871 |
| 577 | 20240823 | 094800 | 4817445800 | 36250 | 36450 | 36500 | 36250 | 3036 |
| 578 | 20240823 | 094700 | 4706969700 | 36450 | 36400 | 36500 | 36400 | 3145 |
| 579 | 20240823 | 094600 | 4592335350 | 36450 | 36250 | 36450 | 36250 | 3438 |
| 580 | 20240823 | 094500 | 4467188400 | 36300 | 36250 | 36350 | 36250 | 1494 |
| 581 | 20240823 | 094400 | 4412967900 | 36250 | 36250 | 36300 | 36250 | 551 |
| 582 | 20240823 | 094300 | 4392990550 | 36250 | 36300 | 36350 | 36200 | 282 |
| 583 | 20240823 | 094200 | 4382756150 | 36300 | 36200 | 36350 | 36100 | 2355 |
| 584 | 20240823 | 094100 | 4297372050 | 36250 | 36100 | 36250 | 36100 | 1285 |
| 585 | 20240823 | 094000 | 4250884150 | 36100 | 36150 | 36250 | 36100 | 4380 |
| 586 | 20240823 | 093900 | 4092588300 | 36150 | 36250 | 36250 | 36150 | 2209 |
| 587 | 20240823 | 093800 | 4012632450 | 36250 | 36250 | 36300 | 36250 | 649 |
| 588 | 20240823 | 093700 | 3989078500 | 36250 | 36350 | 36350 | 36250 | 1122 |
| 589 | 20240823 | 093600 | 3948350550 | 36350 | 36450 | 36450 | 36200 | 6634 |
| 590 | 20240823 | 093500 | 3707099950 | 36450 | 36300 | 36550 | 36300 | 13445 |
| 591 | 20240823 | 093400 | 3216850550 | 36350 | 36150 | 36350 | 36150 | 3024 |
| 592 | 20240823 | 093300 | 3107204450 | 36150 | 36100 | 36150 | 36050 | 2645 |
| 593 | 20240823 | 093200 | 3011704350 | 36100 | 36050 | 36100 | 36050 | 413 |
| 594 | 20240823 | 093100 | 2996802600 | 36050 | 36050 | 36100 | 36050 | 882 |
| 595 | 20240823 | 093000 | 2964994900 | 36050 | 36000 | 36100 | 35950 | 3678 |
| 596 | 20240823 | 092900 | 2832476850 | 35950 | 36000 | 36000 | 35950 | 799 |
| 597 | 20240823 | 092800 | 2803749550 | 36000 | 36000 | 36000 | 35950 | 1640 |
| 598 | 20240823 | 092700 | 2744710250 | 36000 | 35800 | 36000 | 35800 | 2648 |
| 599 | 20240823 | 092600 | 2649453200 | 35800 | 35900 | 35950 | 35750 | 429 |
| 600 | 20240823 | 092500 | 2634059200 | 35850 | 35750 | 35850 | 35700 | 1853 |
| 601 | 20240823 | 092400 | 2567829950 | 35700 | 35750 | 35750 | 35500 | 8326 |
| 602 | 20240823 | 092300 | 2271529600 | 35700 | 35800 | 35800 | 35700 | 335 |
| 603 | 20240823 | 092200 | 2259555750 | 35800 | 35700 | 35800 | 35700 | 932 |
| 604 | 20240823 | 092100 | 2226280000 | 35700 | 35700 | 35750 | 35700 | 1411 |
| 605 | 20240823 | 092000 | 2175903800 | 35700 | 35800 | 35850 | 35700 | 4588 |
| 606 | 20240823 | 091900 | 2011999000 | 35800 | 35800 | 35900 | 35750 | 1323 |
| 607 | 20240823 | 091800 | 1964663700 | 35750 | 35800 | 35850 | 35750 | 651 |
| 608 | 20240823 | 091700 | 1941368100 | 35800 | 35850 | 35850 | 35800 | 620 |
| 609 | 20240823 | 091600 | 1919170350 | 35750 | 35850 | 36000 | 35750 | 3498 |
| 610 | 20240823 | 091500 | 1793751050 | 35850 | 35900 | 35900 | 35850 | 1857 |
| 611 | 20240823 | 091400 | 1727168450 | 35900 | 36000 | 36000 | 35850 | 1528 |
| 612 | 20240823 | 091300 | 1672264100 | 35950 | 36050 | 36050 | 35950 | 1016 |
| 613 | 20240823 | 091200 | 1635695950 | 36050 | 35850 | 36100 | 35850 | 3255 |
| 614 | 20240823 | 091100 | 1518549400 | 35850 | 35800 | 35900 | 35800 | 771 |
| 615 | 20240823 | 091000 | 1490928400 | 35800 | 35850 | 35950 | 35800 | 1375 |
| 616 | 20240823 | 090900 | 1441620050 | 35850 | 35950 | 35950 | 35850 | 1241 |
| 617 | 20240823 | 090800 | 1397092900 | 35950 | 35900 | 36000 | 35800 | 1475 |
| 618 | 20240823 | 090700 | 1344098450 | 35900 | 35850 | 35900 | 35700 | 2980 |
| 619 | 20240823 | 090600 | 1237488750 | 35850 | 35950 | 35950 | 35800 | 2828 |
| 620 | 20240823 | 090500 | 1136017250 | 35950 | 35950 | 36000 | 35900 | 1387 |
| 621 | 20240823 | 090400 | 1086164350 | 36000 | 35900 | 36050 | 35900 | 4378 |
| 622 | 20240823 | 090300 | 928816750 | 35850 | 35750 | 35900 | 35700 | 2081 |
| 623 | 20240823 | 090200 | 854212950 | 35700 | 35800 | 35850 | 35650 | 4569 |
| 624 | 20240823 | 090100 | 690835600 | 35800 | 35550 | 35900 | 35500 | 9895 |
| 625 | 20240823 | 090000 | 337222700 | 35500 | 35500 | 35650 | 35500 | 9444 |