30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 183100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 3723 |
| 3 | 20240813 | 183000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 4 | 20240813 | 182900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 5 | 20240813 | 182800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 6 | 20240813 | 182700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 7 | 20240813 | 182600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 8 | 20240813 | 182500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 9 | 20240813 | 182400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 10 | 20240813 | 182300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 11 | 20240813 | 182200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 12 | 20240813 | 182100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 13 | 20240813 | 182000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 14 | 20240813 | 181900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 15 | 20240813 | 181800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 16 | 20240813 | 181700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 17 | 20240813 | 181600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 18 | 20240813 | 181500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 19 | 20240813 | 181400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 20 | 20240813 | 181300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 21 | 20240813 | 181200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 22 | 20240813 | 181100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 23 | 20240813 | 181000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 24 | 20240813 | 180900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 25 | 20240813 | 180800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 26 | 20240813 | 180700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 27 | 20240813 | 180600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 28 | 20240813 | 180500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 29 | 20240813 | 180400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 30 | 20240813 | 180300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 31 | 20240813 | 180200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 32 | 20240813 | 180100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 3723 |
| 33 | 20240813 | 180000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 34 | 20240813 | 175900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 35 | 20240813 | 175800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 36 | 20240813 | 175700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 37 | 20240813 | 175600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 38 | 20240813 | 175500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 39 | 20240813 | 175400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 40 | 20240813 | 175300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 41 | 20240813 | 175200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 42 | 20240813 | 175100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 43 | 20240813 | 175000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 44 | 20240813 | 174900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 45 | 20240813 | 174800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 46 | 20240813 | 174700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 47 | 20240813 | 174600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 48 | 20240813 | 174500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 49 | 20240813 | 174400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 50 | 20240813 | 174300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 51 | 20240813 | 174200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 52 | 20240813 | 174100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 53 | 20240813 | 174000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 54 | 20240813 | 173900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 55 | 20240813 | 173800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 56 | 20240813 | 173700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 57 | 20240813 | 173600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 58 | 20240813 | 173500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 59 | 20240813 | 173400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 60 | 20240813 | 173300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 61 | 20240813 | 173200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 62 | 20240813 | 173100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 3723 |
| 63 | 20240813 | 173000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 64 | 20240813 | 172900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 65 | 20240813 | 172800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 66 | 20240813 | 172700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 67 | 20240813 | 172600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 68 | 20240813 | 172500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 69 | 20240813 | 172400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 70 | 20240813 | 172300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 71 | 20240813 | 172200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 72 | 20240813 | 172100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 73 | 20240813 | 172000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 74 | 20240813 | 171900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 75 | 20240813 | 171800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 76 | 20240813 | 171700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 77 | 20240813 | 171600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 78 | 20240813 | 171500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 79 | 20240813 | 171400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 80 | 20240813 | 171300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 81 | 20240813 | 171200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 82 | 20240813 | 171100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 83 | 20240813 | 171000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 84 | 20240813 | 170900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 85 | 20240813 | 170800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 86 | 20240813 | 170700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 87 | 20240813 | 170600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 88 | 20240813 | 170500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 89 | 20240813 | 170400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 90 | 20240813 | 170300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 91 | 20240813 | 170200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 92 | 20240813 | 170100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 3723 |
| 93 | 20240813 | 170000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 94 | 20240813 | 165900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 95 | 20240813 | 165800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 96 | 20240813 | 165700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 97 | 20240813 | 165600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 98 | 20240813 | 165500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 99 | 20240813 | 165400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 100 | 20240813 | 165300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 101 | 20240813 | 165200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 102 | 20240813 | 165100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 103 | 20240813 | 165000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 104 | 20240813 | 164900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 105 | 20240813 | 164800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 106 | 20240813 | 164700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 107 | 20240813 | 164600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 108 | 20240813 | 164500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 109 | 20240813 | 164400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 110 | 20240813 | 164300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 111 | 20240813 | 164200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 112 | 20240813 | 164100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 113 | 20240813 | 164000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 114 | 20240813 | 163900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 115 | 20240813 | 163800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 116 | 20240813 | 163700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 117 | 20240813 | 163600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 118 | 20240813 | 163500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 119 | 20240813 | 163400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 120 | 20240813 | 163300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 121 | 20240813 | 163200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 122 | 20240813 | 163100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 3723 |
| 123 | 20240813 | 163000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 124 | 20240813 | 162900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 125 | 20240813 | 162800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 126 | 20240813 | 162700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 127 | 20240813 | 162600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 128 | 20240813 | 162500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 129 | 20240813 | 162400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 130 | 20240813 | 162300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 131 | 20240813 | 162200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 132 | 20240813 | 162100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 133 | 20240813 | 162000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 134 | 20240813 | 161900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 135 | 20240813 | 161800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 136 | 20240813 | 161700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 137 | 20240813 | 161600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 138 | 20240813 | 161500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 139 | 20240813 | 161400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 140 | 20240813 | 161300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 141 | 20240813 | 161200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 142 | 20240813 | 161100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 143 | 20240813 | 161000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 144 | 20240813 | 160900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 145 | 20240813 | 160800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 146 | 20240813 | 160700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 147 | 20240813 | 160600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 148 | 20240813 | 160500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 149 | 20240813 | 160400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 150 | 20240813 | 160300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 151 | 20240813 | 160200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 152 | 20240813 | 160100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 3723 |
| 153 | 20240813 | 160000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 154 | 20240813 | 155900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 155 | 20240813 | 155800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 156 | 20240813 | 155700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 157 | 20240813 | 155600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 158 | 20240813 | 155500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 159 | 20240813 | 155400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 160 | 20240813 | 155300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 161 | 20240813 | 155200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 162 | 20240813 | 155100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 163 | 20240813 | 155000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 164 | 20240813 | 154900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 165 | 20240813 | 154800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 166 | 20240813 | 154700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 167 | 20240813 | 154600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 168 | 20240813 | 154500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 169 | 20240813 | 154400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 170 | 20240813 | 154300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 171 | 20240813 | 154200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 172 | 20240813 | 154100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 173 | 20240813 | 154000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 174 | 20240813 | 153900 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 175 | 20240813 | 153800 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 176 | 20240813 | 153700 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 177 | 20240813 | 153600 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 178 | 20240813 | 153500 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 179 | 20240813 | 153400 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 180 | 20240813 | 153300 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 181 | 20240813 | 153200 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 182 | 20240813 | 153100 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 3723 |
| 183 | 20240813 | 153000 | 7426904300 | 24650 | 24650 | 24650 | 24650 | 3723 |
| 184 | 20240813 | 152900 | 7335132350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 185 | 20240813 | 152800 | 7335132350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 186 | 20240813 | 152700 | 7335132350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20240813 | 152600 | 7335132350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20240813 | 152500 | 7335132350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20240813 | 152400 | 7335132350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20240813 | 152300 | 7335132350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20240813 | 152200 | 7335132350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20240813 | 152100 | 7335132350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20240813 | 152000 | 7335132350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20240813 | 151900 | 7335132350 | 24650 | 24650 | 24650 | 24600 | 562 |
| 195 | 20240813 | 151800 | 7321291800 | 24650 | 24600 | 24650 | 24550 | 1217 |
| 196 | 20240813 | 151700 | 7291316050 | 24650 | 24550 | 24650 | 24550 | 656 |
| 197 | 20240813 | 151600 | 7275168650 | 24600 | 24550 | 24600 | 24500 | 712 |
| 198 | 20240813 | 151500 | 7257684200 | 24550 | 24600 | 24600 | 24500 | 262 |
| 199 | 20240813 | 151400 | 7251242900 | 24600 | 24550 | 24600 | 24500 | 945 |
| 200 | 20240813 | 151300 | 7228018650 | 24550 | 24550 | 24550 | 24500 | 215 |
| 201 | 20240813 | 151200 | 7222750200 | 24550 | 24550 | 24550 | 24500 | 528 |
| 202 | 20240813 | 151100 | 7209814000 | 24550 | 24500 | 24550 | 24450 | 141 |
| 203 | 20240813 | 151000 | 7206360950 | 24500 | 24550 | 24550 | 24500 | 297 |
| 204 | 20240813 | 150900 | 7199083850 | 24550 | 24500 | 24550 | 24500 | 428 |
| 205 | 20240813 | 150800 | 7188597550 | 24550 | 24550 | 24550 | 24500 | 34 |
| 206 | 20240813 | 150700 | 7187764350 | 24550 | 24500 | 24550 | 24500 | 601 |
| 207 | 20240813 | 150600 | 7173030450 | 24550 | 24550 | 24550 | 24450 | 458 |
| 208 | 20240813 | 150500 | 7161812150 | 24550 | 24550 | 24550 | 24500 | 303 |
| 209 | 20240813 | 150400 | 7154386800 | 24600 | 24500 | 24600 | 24500 | 269 |
| 210 | 20240813 | 150300 | 7147782950 | 24550 | 24550 | 24550 | 24550 | 70 |
| 211 | 20240813 | 150200 | 7146064450 | 24550 | 24500 | 24550 | 24450 | 388 |
| 212 | 20240813 | 150100 | 7136558200 | 24500 | 24550 | 24550 | 24500 | 878 |
| 213 | 20240813 | 150000 | 7115046850 | 24600 | 24600 | 24600 | 24600 | 422 |
| 214 | 20240813 | 145900 | 7104665650 | 24550 | 24550 | 24600 | 24550 | 78 |
| 215 | 20240813 | 145800 | 7102748400 | 24600 | 24600 | 24600 | 24600 | 234 |
| 216 | 20240813 | 145700 | 7096992000 | 24600 | 24550 | 24600 | 24500 | 1073 |
| 217 | 20240813 | 145600 | 7070671350 | 24550 | 24500 | 24550 | 24500 | 221 |
| 218 | 20240813 | 145500 | 7065256700 | 24550 | 24550 | 24550 | 24550 | 329 |
| 219 | 20240813 | 145400 | 7057179750 | 24550 | 24500 | 24550 | 24450 | 79 |
| 220 | 20240813 | 145300 | 7055244450 | 24500 | 24450 | 24550 | 24450 | 65 |
| 221 | 20240813 | 145200 | 7053654700 | 24550 | 24600 | 24600 | 24450 | 616 |
| 222 | 20240813 | 145100 | 7038567900 | 24550 | 24500 | 24600 | 24500 | 649 |
| 223 | 20240813 | 145000 | 7022647700 | 24550 | 24650 | 24650 | 24550 | 165 |
| 224 | 20240813 | 144900 | 7018590850 | 24650 | 24600 | 24700 | 24600 | 1065 |
| 225 | 20240813 | 144800 | 6992312750 | 24600 | 24500 | 24600 | 24500 | 1531 |
| 226 | 20240813 | 144700 | 6954689300 | 24500 | 24500 | 24500 | 24500 | 1 |
| 227 | 20240813 | 144600 | 6954664800 | 24350 | 24550 | 24550 | 24350 | 3 |
| 228 | 20240813 | 144500 | 6954591350 | 24550 | 24350 | 24550 | 24300 | 1357 |
| 229 | 20240813 | 144400 | 6921356950 | 24300 | 24400 | 24500 | 24300 | 2207 |
| 230 | 20240813 | 144300 | 6867448350 | 24300 | 24350 | 24400 | 24300 | 1248 |
| 231 | 20240813 | 144200 | 6837060800 | 24300 | 24300 | 24300 | 24300 | 120 |
| 232 | 20240813 | 144100 | 6834144800 | 24300 | 24250 | 24350 | 24150 | 3129 |
| 233 | 20240813 | 144000 | 6758223450 | 24300 | 24300 | 24300 | 24250 | 523 |
| 234 | 20240813 | 143900 | 6745515050 | 24250 | 24300 | 24300 | 24250 | 122 |
| 235 | 20240813 | 143800 | 6742556450 | 24300 | 24300 | 24300 | 24300 | 284 |
| 236 | 20240813 | 143700 | 6735655250 | 24300 | 24300 | 24300 | 24300 | 52 |
| 237 | 20240813 | 143600 | 6734391650 | 24300 | 24250 | 24300 | 24250 | 110 |
| 238 | 20240813 | 143500 | 6731719600 | 24300 | 24300 | 24350 | 24300 | 300 |
| 239 | 20240813 | 143400 | 6724429350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 240 | 20240813 | 143300 | 6724429350 | 24350 | 24350 | 24350 | 24300 | 124 |
| 241 | 20240813 | 143200 | 6721413300 | 24350 | 24300 | 24350 | 24300 | 58 |
| 242 | 20240813 | 143100 | 6720001250 | 24350 | 24200 | 24350 | 24200 | 609 |
| 243 | 20240813 | 143000 | 6705200550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 244 | 20240813 | 142900 | 6705200550 | 24300 | 24300 | 24300 | 24300 | 1 |
| 245 | 20240813 | 142800 | 6705176250 | 24250 | 24250 | 24250 | 24250 | 144 |
| 246 | 20240813 | 142700 | 6701684250 | 24250 | 24250 | 24250 | 24250 | 318 |
| 247 | 20240813 | 142600 | 6693972750 | 24300 | 24300 | 24300 | 24300 | 1 |
| 248 | 20240813 | 142500 | 6693948450 | 24250 | 24250 | 24250 | 24250 | 91 |
| 249 | 20240813 | 142400 | 6691741700 | 24250 | 24200 | 24250 | 24200 | 302 |
| 250 | 20240813 | 142300 | 6684425800 | 24200 | 24300 | 24300 | 24200 | 224 |
| 251 | 20240813 | 142200 | 6678992450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 252 | 20240813 | 142100 | 6678992450 | 24300 | 24300 | 24300 | 24300 | 1 |
| 253 | 20240813 | 142000 | 6678968150 | 24250 | 24200 | 24250 | 24200 | 205 |
| 254 | 20240813 | 141900 | 6674005150 | 24200 | 24250 | 24250 | 24200 | 18 |
| 255 | 20240813 | 141800 | 6673569500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 256 | 20240813 | 141700 | 6673569500 | 24250 | 24250 | 24250 | 24250 | 102 |
| 257 | 20240813 | 141600 | 6671096000 | 24150 | 24200 | 24200 | 24150 | 459 |
| 258 | 20240813 | 141500 | 6659991500 | 24200 | 24200 | 24200 | 24200 | 603 |
| 259 | 20240813 | 141400 | 6645398900 | 24250 | 24200 | 24250 | 24200 | 53 |
| 260 | 20240813 | 141300 | 6644116150 | 24250 | 24250 | 24250 | 24200 | 1046 |
| 261 | 20240813 | 141200 | 6618800650 | 24250 | 24250 | 24250 | 24250 | 10 |
| 262 | 20240813 | 141100 | 6618558150 | 24300 | 24250 | 24300 | 24200 | 106 |
| 263 | 20240813 | 141000 | 6615990200 | 24250 | 24250 | 24250 | 24250 | 416 |
| 264 | 20240813 | 140900 | 6605902200 | 24350 | 24350 | 24350 | 24250 | 544 |
| 265 | 20240813 | 140800 | 6592676400 | 24300 | 24350 | 24350 | 24300 | 4 |
| 266 | 20240813 | 140700 | 6592579100 | 24400 | 24350 | 24400 | 24300 | 1004 |
| 267 | 20240813 | 140600 | 6568181450 | 24300 | 24350 | 24400 | 24300 | 299 |
| 268 | 20240813 | 140500 | 6560887150 | 24400 | 24350 | 24400 | 24300 | 4031 |
| 269 | 20240813 | 140400 | 6462932250 | 24300 | 24250 | 24300 | 24250 | 148 |
| 270 | 20240813 | 140300 | 6459336250 | 24250 | 24350 | 24400 | 24250 | 221 |
| 271 | 20240813 | 140200 | 6453955200 | 24350 | 24350 | 24400 | 24350 | 128 |
| 272 | 20240813 | 140100 | 6450837950 | 24350 | 24400 | 24400 | 24350 | 6 |
| 273 | 20240813 | 140000 | 6450691800 | 24350 | 24300 | 24350 | 24300 | 162 |
| 274 | 20240813 | 135900 | 6446748550 | 24250 | 24350 | 24350 | 24250 | 75 |
| 275 | 20240813 | 135800 | 6444928800 | 24350 | 24300 | 24350 | 24300 | 111 |
| 276 | 20240813 | 135700 | 6442229950 | 24350 | 24300 | 24350 | 24300 | 8 |
| 277 | 20240813 | 135600 | 6442035250 | 24350 | 24300 | 24350 | 24300 | 260 |
| 278 | 20240813 | 135500 | 6435717200 | 24300 | 24300 | 24300 | 24300 | 239 |
| 279 | 20240813 | 135400 | 6429909500 | 24250 | 24300 | 24300 | 24250 | 506 |
| 280 | 20240813 | 135300 | 6417613750 | 24350 | 24300 | 24350 | 24300 | 635 |
| 281 | 20240813 | 135200 | 6402182950 | 24300 | 24300 | 24300 | 24300 | 1 |
| 282 | 20240813 | 135100 | 6402158650 | 24300 | 24300 | 24300 | 24300 | 660 |
| 283 | 20240813 | 135000 | 6386120650 | 24300 | 24250 | 24300 | 24200 | 90 |
| 284 | 20240813 | 134900 | 6383940000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 285 | 20240813 | 134800 | 6383940000 | 24350 | 24350 | 24350 | 24350 | 93 |
| 286 | 20240813 | 134700 | 6381675450 | 24350 | 24300 | 24350 | 24300 | 243 |
| 287 | 20240813 | 134600 | 6375765400 | 24300 | 24300 | 24300 | 24300 | 1 |
| 288 | 20240813 | 134500 | 6375741100 | 24200 | 24250 | 24250 | 24200 | 284 |
| 289 | 20240813 | 134400 | 6368864100 | 24250 | 24250 | 24250 | 24250 | 0 |
| 290 | 20240813 | 134300 | 6368864100 | 24250 | 24250 | 24250 | 24250 | 1 |
| 291 | 20240813 | 134200 | 6368839850 | 24200 | 24250 | 24250 | 24200 | 103 |
| 292 | 20240813 | 134100 | 6366343400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 293 | 20240813 | 134000 | 6366343400 | 24250 | 24250 | 24250 | 24250 | 9 |
| 294 | 20240813 | 133900 | 6366125150 | 24250 | 24250 | 24250 | 24250 | 138 |
| 295 | 20240813 | 133800 | 6362778650 | 24250 | 24250 | 24250 | 24250 | 160 |
| 296 | 20240813 | 133700 | 6358898650 | 24250 | 24250 | 24250 | 24250 | 1 |
| 297 | 20240813 | 133600 | 6358874400 | 24200 | 24200 | 24200 | 24200 | 0 |
| 298 | 20240813 | 133500 | 6358874400 | 24200 | 24200 | 24200 | 24200 | 21 |
| 299 | 20240813 | 133400 | 6358366200 | 24200 | 24200 | 24200 | 24200 | 10 |
| 300 | 20240813 | 133300 | 6358124200 | 24200 | 24200 | 24200 | 24150 | 81 |
| 301 | 20240813 | 133200 | 6356166500 | 24200 | 24200 | 24200 | 24200 | 13 |
| 302 | 20240813 | 133100 | 6355851900 | 24250 | 24250 | 24250 | 24250 | 34 |
| 303 | 20240813 | 133000 | 6355027400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 304 | 20240813 | 132900 | 6355027400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 305 | 20240813 | 132800 | 6355027400 | 24250 | 24150 | 24250 | 24150 | 2 |
| 306 | 20240813 | 132700 | 6354979000 | 24150 | 24150 | 24150 | 24150 | 62 |
| 307 | 20240813 | 132600 | 6353481700 | 24150 | 24200 | 24200 | 24150 | 26 |
| 308 | 20240813 | 132500 | 6352852750 | 24250 | 24200 | 24250 | 24200 | 62 |
| 309 | 20240813 | 132400 | 6351349800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 310 | 20240813 | 132300 | 6351349800 | 24200 | 24200 | 24200 | 24200 | 11 |
| 311 | 20240813 | 132200 | 6351083600 | 24100 | 24100 | 24100 | 24100 | 49 |
| 312 | 20240813 | 132100 | 6349902700 | 24200 | 24100 | 24200 | 24100 | 86 |
| 313 | 20240813 | 132000 | 6347827900 | 24100 | 24100 | 24100 | 24100 | 7 |
| 314 | 20240813 | 131900 | 6347659200 | 24200 | 24150 | 24200 | 24100 | 72 |
| 315 | 20240813 | 131800 | 6345923450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 316 | 20240813 | 131700 | 6345923450 | 24150 | 24150 | 24150 | 24150 | 10 |
| 317 | 20240813 | 131600 | 6345681950 | 24250 | 24150 | 24250 | 24100 | 186 |
| 318 | 20240813 | 131500 | 6341193700 | 24250 | 24150 | 24250 | 24150 | 26 |
| 319 | 20240813 | 131400 | 6340565650 | 24100 | 24100 | 24100 | 24100 | 3 |
| 320 | 20240813 | 131300 | 6340493350 | 24050 | 24050 | 24050 | 24000 | 555 |
| 321 | 20240813 | 131200 | 6327162600 | 24000 | 24150 | 24150 | 24000 | 371 |
| 322 | 20240813 | 131100 | 6318238250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 323 | 20240813 | 131000 | 6318238250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 324 | 20240813 | 130900 | 6318238250 | 24150 | 24150 | 24150 | 24150 | 11 |
| 325 | 20240813 | 130800 | 6317972600 | 24000 | 24150 | 24250 | 24000 | 1313 |
| 326 | 20240813 | 130700 | 6286391650 | 24250 | 24200 | 24250 | 24100 | 205 |
| 327 | 20240813 | 130600 | 6281443900 | 24100 | 24100 | 24100 | 24100 | 50 |
| 328 | 20240813 | 130500 | 6280238900 | 24100 | 24100 | 24100 | 24100 | 50 |
| 329 | 20240813 | 130400 | 6279033900 | 24100 | 24350 | 24400 | 24050 | 790 |
| 330 | 20240813 | 130300 | 6259963800 | 24400 | 24400 | 24400 | 24100 | 1038 |
| 331 | 20240813 | 130200 | 6234785850 | 24400 | 24400 | 24450 | 24400 | 317 |
| 332 | 20240813 | 130100 | 6227046650 | 24450 | 24500 | 24500 | 24400 | 1152 |
| 333 | 20240813 | 130000 | 6198932600 | 24500 | 24400 | 24500 | 24400 | 1353 |
| 334 | 20240813 | 125900 | 6165802400 | 24400 | 24400 | 24400 | 24300 | 767 |
| 335 | 20240813 | 125800 | 6147119900 | 24450 | 24500 | 24500 | 24400 | 321 |
| 336 | 20240813 | 125700 | 6139263750 | 24300 | 24600 | 24600 | 24300 | 1337 |
| 337 | 20240813 | 125600 | 6106440150 | 24600 | 24450 | 24650 | 24450 | 4417 |
| 338 | 20240813 | 125500 | 5997926500 | 24450 | 24350 | 24450 | 24350 | 291 |
| 339 | 20240813 | 125400 | 5990815550 | 24350 | 24450 | 24450 | 24350 | 734 |
| 340 | 20240813 | 125300 | 5972891300 | 24500 | 24350 | 24500 | 24350 | 3245 |
| 341 | 20240813 | 125200 | 5893616600 | 24350 | 24250 | 24350 | 24250 | 646 |
| 342 | 20240813 | 125100 | 5877921200 | 24300 | 24200 | 24350 | 24200 | 2427 |
| 343 | 20240813 | 125000 | 5819017000 | 24200 | 24150 | 24200 | 24150 | 247 |
| 344 | 20240813 | 124900 | 5813039850 | 24200 | 24200 | 24200 | 24150 | 323 |
| 345 | 20240813 | 124800 | 5805223550 | 24200 | 24100 | 24200 | 24100 | 791 |
| 346 | 20240813 | 124700 | 5786104300 | 24100 | 24000 | 24100 | 24000 | 822 |
| 347 | 20240813 | 124600 | 5766351750 | 24050 | 24000 | 24050 | 24000 | 544 |
| 348 | 20240813 | 124500 | 5753295250 | 24000 | 23950 | 24000 | 23950 | 179 |
| 349 | 20240813 | 124400 | 5749000650 | 24000 | 23950 | 24000 | 23950 | 75 |
| 350 | 20240813 | 124300 | 5747203400 | 23950 | 24050 | 24050 | 23950 | 150 |
| 351 | 20240813 | 124200 | 5743609500 | 24050 | 23950 | 24050 | 23950 | 92 |
| 352 | 20240813 | 124100 | 5741402400 | 23850 | 24000 | 24000 | 23850 | 1283 |
| 353 | 20240813 | 124000 | 5710734850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 354 | 20240813 | 123900 | 5710734850 | 23950 | 23950 | 23950 | 23950 | 2 |
| 355 | 20240813 | 123800 | 5710686950 | 24050 | 23900 | 24050 | 23900 | 471 |
| 356 | 20240813 | 123700 | 5699406950 | 23900 | 23950 | 23950 | 23900 | 81 |
| 357 | 20240813 | 123600 | 5697469500 | 23950 | 23900 | 23950 | 23900 | 52 |
| 358 | 20240813 | 123500 | 5696225950 | 23950 | 24000 | 24000 | 23950 | 638 |
| 359 | 20240813 | 123400 | 5680932400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 360 | 20240813 | 123300 | 5680932400 | 24000 | 24000 | 24000 | 24000 | 13 |
| 361 | 20240813 | 123200 | 5680620400 | 24000 | 24000 | 24000 | 24000 | 18 |
| 362 | 20240813 | 123100 | 5680188400 | 24000 | 23950 | 24000 | 23950 | 364 |
| 363 | 20240813 | 123000 | 5671462500 | 24000 | 24000 | 24000 | 24000 | 5 |
| 364 | 20240813 | 122900 | 5671342500 | 24000 | 24050 | 24050 | 24000 | 19 |
| 365 | 20240813 | 122800 | 5670886350 | 24050 | 24050 | 24050 | 24000 | 17 |
| 366 | 20240813 | 122700 | 5670478100 | 24050 | 24000 | 24050 | 23950 | 188 |
| 367 | 20240813 | 122600 | 5665973050 | 24050 | 24050 | 24050 | 24050 | 37 |
| 368 | 20240813 | 122500 | 5665083200 | 24050 | 24050 | 24050 | 24050 | 5 |
| 369 | 20240813 | 122400 | 5664962950 | 24050 | 24000 | 24050 | 24000 | 29 |
| 370 | 20240813 | 122300 | 5664266500 | 24050 | 24000 | 24050 | 24000 | 8 |
| 371 | 20240813 | 122200 | 5664074300 | 24050 | 24050 | 24050 | 24000 | 615 |
| 372 | 20240813 | 122100 | 5649314150 | 24050 | 24050 | 24050 | 24050 | 52 |
| 373 | 20240813 | 122000 | 5648063550 | 24050 | 24050 | 24050 | 24050 | 2 |
| 374 | 20240813 | 121900 | 5648015450 | 24050 | 24050 | 24050 | 24050 | 51 |
| 375 | 20240813 | 121800 | 5646788900 | 24050 | 24000 | 24050 | 24000 | 89 |
| 376 | 20240813 | 121700 | 5644652750 | 24000 | 24000 | 24000 | 24000 | 24 |
| 377 | 20240813 | 121600 | 5644076750 | 24000 | 24000 | 24000 | 24000 | 20 |
| 378 | 20240813 | 121500 | 5643596750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 379 | 20240813 | 121400 | 5643596750 | 24000 | 24000 | 24000 | 24000 | 248 |
| 380 | 20240813 | 121300 | 5637644750 | 24000 | 24000 | 24000 | 24000 | 50 |
| 381 | 20240813 | 121200 | 5636444750 | 24000 | 24000 | 24000 | 24000 | 52 |
| 382 | 20240813 | 121100 | 5635196750 | 24000 | 24050 | 24050 | 24000 | 208 |
| 383 | 20240813 | 121000 | 5630199500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 384 | 20240813 | 120900 | 5630199500 | 24050 | 24000 | 24050 | 24000 | 55 |
| 385 | 20240813 | 120800 | 5628877000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 386 | 20240813 | 120700 | 5628877000 | 24100 | 24050 | 24100 | 24000 | 54 |
| 387 | 20240813 | 120600 | 5627578500 | 24050 | 24000 | 24050 | 24000 | 24 |
| 388 | 20240813 | 120500 | 5627002450 | 24000 | 24000 | 24000 | 23950 | 55 |
| 389 | 20240813 | 120400 | 5625683700 | 24000 | 24000 | 24000 | 24000 | 69 |
| 390 | 20240813 | 120300 | 5624027700 | 24000 | 24000 | 24000 | 24000 | 35 |
| 391 | 20240813 | 120200 | 5623187700 | 23950 | 24050 | 24050 | 23950 | 155 |
| 392 | 20240813 | 120100 | 5619470450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 393 | 20240813 | 120000 | 5619470450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 394 | 20240813 | 115900 | 5619470450 | 24050 | 23950 | 24050 | 23950 | 9 |
| 395 | 20240813 | 115800 | 5619254800 | 23950 | 24050 | 24050 | 23950 | 13 |
| 396 | 20240813 | 115700 | 5618943350 | 23950 | 23950 | 23950 | 23950 | 2 |
| 397 | 20240813 | 115600 | 5618895450 | 23950 | 23950 | 23950 | 23950 | 4 |
| 398 | 20240813 | 115500 | 5618799650 | 24000 | 23900 | 24050 | 23900 | 3 |
| 399 | 20240813 | 115400 | 5618727700 | 24000 | 23950 | 24000 | 23950 | 70 |
| 400 | 20240813 | 115300 | 5617050950 | 23900 | 23950 | 23950 | 23900 | 633 |
| 401 | 20240813 | 115200 | 5601913200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 402 | 20240813 | 115100 | 5601913200 | 23950 | 24000 | 24000 | 23950 | 10 |
| 403 | 20240813 | 115000 | 5601673600 | 24000 | 24050 | 24050 | 24000 | 92 |
| 404 | 20240813 | 114900 | 5599465550 | 24100 | 24050 | 24100 | 24000 | 211 |
| 405 | 20240813 | 114800 | 5594391450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 406 | 20240813 | 114700 | 5594391450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 407 | 20240813 | 114600 | 5594391450 | 24100 | 24100 | 24100 | 24100 | 8 |
| 408 | 20240813 | 114500 | 5594198650 | 24100 | 24000 | 24100 | 24000 | 46 |
| 409 | 20240813 | 114400 | 5593091250 | 24050 | 24050 | 24050 | 24050 | 159 |
| 410 | 20240813 | 114300 | 5589267300 | 24050 | 24050 | 24050 | 24050 | 1 |
| 411 | 20240813 | 114200 | 5589243250 | 24100 | 24050 | 24100 | 24050 | 104 |
| 412 | 20240813 | 114100 | 5586739350 | 24050 | 24000 | 24050 | 24000 | 143 |
| 413 | 20240813 | 114000 | 5583306100 | 24050 | 24050 | 24050 | 24050 | 11 |
| 414 | 20240813 | 113900 | 5583041550 | 23950 | 24100 | 24100 | 23950 | 1018 |
| 415 | 20240813 | 113800 | 5558608800 | 24100 | 24100 | 24100 | 24100 | 85 |
| 416 | 20240813 | 113700 | 5556560300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 417 | 20240813 | 113600 | 5556560300 | 24100 | 24100 | 24100 | 24100 | 9 |
| 418 | 20240813 | 113500 | 5556343400 | 24050 | 24050 | 24050 | 24050 | 46 |
| 419 | 20240813 | 113400 | 5555237100 | 24050 | 24050 | 24050 | 24050 | 110 |
| 420 | 20240813 | 113300 | 5552591600 | 24050 | 24050 | 24050 | 24000 | 92 |
| 421 | 20240813 | 113200 | 5550381500 | 24150 | 24100 | 24150 | 24100 | 110 |
| 422 | 20240813 | 113100 | 5547730150 | 24100 | 24000 | 24100 | 24000 | 201 |
| 423 | 20240813 | 113000 | 5542886150 | 24000 | 24000 | 24000 | 24000 | 187 |
| 424 | 20240813 | 112900 | 5538398150 | 23950 | 23950 | 23950 | 23950 | 37 |
| 425 | 20240813 | 112800 | 5537512000 | 23950 | 24000 | 24100 | 23950 | 152 |
| 426 | 20240813 | 112700 | 5533863400 | 24050 | 24000 | 24100 | 23950 | 805 |
| 427 | 20240813 | 112600 | 5514537400 | 24000 | 23950 | 24000 | 23900 | 510 |
| 428 | 20240813 | 112500 | 5502341800 | 24050 | 23950 | 24050 | 23950 | 107 |
| 429 | 20240813 | 112400 | 5499777450 | 24050 | 24000 | 24050 | 24000 | 7 |
| 430 | 20240813 | 112300 | 5499609150 | 23900 | 23900 | 23900 | 23900 | 2 |
| 431 | 20240813 | 112200 | 5499561350 | 23900 | 23900 | 23900 | 23900 | 47 |
| 432 | 20240813 | 112100 | 5498438050 | 23950 | 23800 | 23950 | 23800 | 211 |
| 433 | 20240813 | 112000 | 5493391900 | 23750 | 23850 | 23850 | 23750 | 1150 |
| 434 | 20240813 | 111900 | 5466025050 | 23850 | 23950 | 23950 | 23850 | 1307 |
| 435 | 20240813 | 111800 | 5434815550 | 23950 | 23950 | 24000 | 23950 | 668 |
| 436 | 20240813 | 111700 | 5418814950 | 24000 | 23950 | 24000 | 23950 | 1430 |
| 437 | 20240813 | 111600 | 5384557450 | 24000 | 24050 | 24050 | 24000 | 375 |
| 438 | 20240813 | 111500 | 5375557150 | 24000 | 24100 | 24100 | 24000 | 1107 |
| 439 | 20240813 | 111400 | 5348938350 | 24150 | 24200 | 24200 | 24000 | 202 |
| 440 | 20240813 | 111300 | 5344085700 | 24000 | 24200 | 24200 | 24000 | 9064 |
| 441 | 20240813 | 111200 | 5126132050 | 24200 | 24250 | 24250 | 24200 | 191 |
| 442 | 20240813 | 111100 | 5121500800 | 24250 | 24200 | 24250 | 24150 | 102 |
| 443 | 20240813 | 111000 | 5119032450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 444 | 20240813 | 110900 | 5119032450 | 24200 | 24200 | 24200 | 24200 | 58 |
| 445 | 20240813 | 110800 | 5117628850 | 24200 | 24200 | 24200 | 24200 | 21 |
| 446 | 20240813 | 110700 | 5117120650 | 24250 | 24250 | 24300 | 24250 | 176 |
| 447 | 20240813 | 110600 | 5112852600 | 24250 | 24200 | 24250 | 24200 | 33 |
| 448 | 20240813 | 110500 | 5112053750 | 24150 | 24150 | 24150 | 24150 | 75 |
| 449 | 20240813 | 110400 | 5110242500 | 24150 | 24200 | 24200 | 24150 | 387 |
| 450 | 20240813 | 110300 | 5100894350 | 24200 | 24200 | 24250 | 24200 | 1005 |
| 451 | 20240813 | 110200 | 5076554350 | 24250 | 24300 | 24300 | 24250 | 17 |
| 452 | 20240813 | 110100 | 5076141950 | 24250 | 24250 | 24300 | 24250 | 134 |
| 453 | 20240813 | 110000 | 5072891950 | 24350 | 24350 | 24350 | 24300 | 126 |
| 454 | 20240813 | 105900 | 5069824350 | 24400 | 24300 | 24400 | 24300 | 861 |
| 455 | 20240813 | 105800 | 5048901800 | 24400 | 24400 | 24400 | 24400 | 46 |
| 456 | 20240813 | 105700 | 5047779400 | 24400 | 24400 | 24400 | 24400 | 67 |
| 457 | 20240813 | 105600 | 5046144600 | 24400 | 24450 | 24450 | 24400 | 395 |
| 458 | 20240813 | 105500 | 5036487100 | 24450 | 24350 | 24450 | 24350 | 1245 |
| 459 | 20240813 | 105400 | 5006139500 | 24400 | 24400 | 24400 | 24350 | 126 |
| 460 | 20240813 | 105300 | 5003065200 | 24350 | 24350 | 24350 | 24250 | 225 |
| 461 | 20240813 | 105200 | 4997593950 | 24350 | 24350 | 24350 | 24300 | 144 |
| 462 | 20240813 | 105100 | 4994087600 | 24350 | 24250 | 24350 | 24250 | 208 |
| 463 | 20240813 | 105000 | 4989036200 | 24250 | 24300 | 24300 | 24250 | 164 |
| 464 | 20240813 | 104900 | 4985058250 | 24300 | 24250 | 24300 | 24250 | 57 |
| 465 | 20240813 | 104800 | 4983675900 | 24250 | 24300 | 24300 | 24250 | 241 |
| 466 | 20240813 | 104700 | 4977823150 | 24300 | 24300 | 24300 | 24200 | 310 |
| 467 | 20240813 | 104600 | 4970291050 | 24200 | 24200 | 24300 | 24200 | 122 |
| 468 | 20240813 | 104500 | 4967332500 | 24200 | 24250 | 24250 | 24200 | 554 |
| 469 | 20240813 | 104400 | 4953913500 | 24200 | 24150 | 24200 | 24150 | 101 |
| 470 | 20240813 | 104300 | 4951471800 | 24150 | 24100 | 24150 | 24100 | 114 |
| 471 | 20240813 | 104200 | 4948718850 | 24100 | 24100 | 24100 | 24100 | 101 |
| 472 | 20240813 | 104100 | 4946284750 | 24100 | 24100 | 24100 | 24100 | 113 |
| 473 | 20240813 | 104000 | 4943561450 | 24150 | 24200 | 24200 | 24150 | 408 |
| 474 | 20240813 | 103900 | 4933708200 | 24150 | 24150 | 24150 | 24150 | 60 |
| 475 | 20240813 | 103800 | 4932259200 | 24200 | 24150 | 24200 | 24150 | 1384 |
| 476 | 20240813 | 103700 | 4898768350 | 24200 | 24050 | 24200 | 24050 | 279 |
| 477 | 20240813 | 103600 | 4892033050 | 24100 | 24200 | 24200 | 24100 | 425 |
| 478 | 20240813 | 103500 | 4881787650 | 24250 | 24150 | 24250 | 24100 | 52 |
| 479 | 20240813 | 103400 | 4880532750 | 24150 | 24100 | 24150 | 24100 | 179 |
| 480 | 20240813 | 103300 | 4876212350 | 24050 | 24150 | 24150 | 24000 | 2305 |
| 481 | 20240813 | 103200 | 4820754750 | 24150 | 24150 | 24150 | 24150 | 80 |
| 482 | 20240813 | 103100 | 4818822750 | 24150 | 24200 | 24250 | 24150 | 607 |
| 483 | 20240813 | 103000 | 4804150950 | 24200 | 24200 | 24250 | 24200 | 226 |
| 484 | 20240813 | 102900 | 4798681650 | 24250 | 24250 | 24250 | 24250 | 221 |
| 485 | 20240813 | 102800 | 4793322400 | 24200 | 24200 | 24200 | 24200 | 120 |
| 486 | 20240813 | 102700 | 4790418400 | 24250 | 24250 | 24250 | 24250 | 161 |
| 487 | 20240813 | 102600 | 4786514150 | 24300 | 24200 | 24300 | 24200 | 441 |
| 488 | 20240813 | 102500 | 4775814700 | 24200 | 24100 | 24200 | 24100 | 178 |
| 489 | 20240813 | 102400 | 4771516150 | 24100 | 24150 | 24150 | 24100 | 376 |
| 490 | 20240813 | 102300 | 4762447550 | 24100 | 24100 | 24150 | 24100 | 878 |
| 491 | 20240813 | 102200 | 4741287500 | 24150 | 24150 | 24200 | 24100 | 311 |
| 492 | 20240813 | 102100 | 4733783150 | 24150 | 24150 | 24200 | 24150 | 348 |
| 493 | 20240813 | 102000 | 4725378700 | 24150 | 24150 | 24150 | 24150 | 837 |
| 494 | 20240813 | 101900 | 4705165150 | 24200 | 24250 | 24250 | 24150 | 1401 |
| 495 | 20240813 | 101800 | 4671274000 | 24250 | 24300 | 24350 | 24250 | 1219 |
| 496 | 20240813 | 101700 | 4641678450 | 24350 | 24350 | 24400 | 24300 | 1100 |
| 497 | 20240813 | 101600 | 4614894950 | 24350 | 24400 | 24400 | 24350 | 809 |
| 498 | 20240813 | 101500 | 4595190350 | 24400 | 24450 | 24450 | 24400 | 119 |
| 499 | 20240813 | 101400 | 4592286700 | 24450 | 24400 | 24450 | 24400 | 99 |
| 500 | 20240813 | 101300 | 4589866250 | 24400 | 24400 | 24450 | 24400 | 49 |
| 501 | 20240813 | 101200 | 4588670150 | 24400 | 24400 | 24400 | 24350 | 507 |
| 502 | 20240813 | 101100 | 4576299850 | 24400 | 24400 | 24400 | 24400 | 487 |
| 503 | 20240813 | 101000 | 4564417050 | 24400 | 24400 | 24500 | 24400 | 1276 |
| 504 | 20240813 | 100900 | 4533281450 | 24400 | 24450 | 24550 | 24400 | 966 |
| 505 | 20240813 | 100800 | 4509667100 | 24550 | 24500 | 24550 | 24500 | 85 |
| 506 | 20240813 | 100700 | 4507583450 | 24550 | 24550 | 24600 | 24550 | 177 |
| 507 | 20240813 | 100600 | 4503235150 | 24500 | 24550 | 24600 | 24500 | 542 |
| 508 | 20240813 | 100500 | 4489949550 | 24550 | 24650 | 24650 | 24550 | 427 |
| 509 | 20240813 | 100400 | 4479444500 | 24600 | 24650 | 24650 | 24500 | 956 |
| 510 | 20240813 | 100300 | 4455980500 | 24650 | 24500 | 24650 | 24500 | 636 |
| 511 | 20240813 | 100200 | 4440324800 | 24500 | 24550 | 24600 | 24450 | 124 |
| 512 | 20240813 | 100100 | 4437285950 | 24450 | 24500 | 24550 | 24450 | 592 |
| 513 | 20240813 | 100000 | 4422786700 | 24500 | 24550 | 24550 | 24500 | 111 |
| 514 | 20240813 | 095900 | 4420066550 | 24600 | 24500 | 24600 | 24450 | 90 |
| 515 | 20240813 | 095800 | 4417863450 | 24500 | 24450 | 24500 | 24450 | 12 |
| 516 | 20240813 | 095700 | 4417569550 | 24450 | 24450 | 24450 | 24400 | 1242 |
| 517 | 20240813 | 095600 | 4387240000 | 24450 | 24500 | 24500 | 24450 | 858 |
| 518 | 20240813 | 095500 | 4366247500 | 24500 | 24500 | 24500 | 24450 | 1018 |
| 519 | 20240813 | 095400 | 4341332850 | 24500 | 24500 | 24500 | 24450 | 217 |
| 520 | 20240813 | 095300 | 4336017350 | 24500 | 24500 | 24650 | 24450 | 998 |
| 521 | 20240813 | 095200 | 4311553750 | 24500 | 24600 | 24650 | 24500 | 1280 |
| 522 | 20240813 | 095100 | 4280147800 | 24600 | 24650 | 24650 | 24600 | 295 |
| 523 | 20240813 | 095000 | 4272890700 | 24650 | 24700 | 24700 | 24600 | 72 |
| 524 | 20240813 | 094900 | 4271118050 | 24700 | 24600 | 24700 | 24550 | 533 |
| 525 | 20240813 | 094800 | 4258022000 | 24700 | 24600 | 24700 | 24600 | 162 |
| 526 | 20240813 | 094700 | 4254036600 | 24650 | 24750 | 24750 | 24600 | 610 |
| 527 | 20240813 | 094600 | 4239027050 | 24750 | 24600 | 24750 | 24600 | 422 |
| 528 | 20240813 | 094500 | 4228618650 | 24600 | 24600 | 24650 | 24550 | 692 |
| 529 | 20240813 | 094400 | 4211605450 | 24600 | 24650 | 24750 | 24550 | 1960 |
| 530 | 20240813 | 094300 | 4163375950 | 24650 | 24750 | 24800 | 24600 | 786 |
| 531 | 20240813 | 094200 | 4143964800 | 24850 | 24800 | 24900 | 24800 | 1515 |
| 532 | 20240813 | 094100 | 4106391550 | 24900 | 24800 | 24900 | 24750 | 715 |
| 533 | 20240813 | 094000 | 4088646750 | 24800 | 24850 | 24900 | 24800 | 1216 |
| 534 | 20240813 | 093900 | 4058473600 | 24900 | 24850 | 24900 | 24800 | 967 |
| 535 | 20240813 | 093800 | 4034405300 | 24850 | 24950 | 24950 | 24850 | 1327 |
| 536 | 20240813 | 093700 | 4001368300 | 24950 | 24850 | 25000 | 24800 | 2560 |
| 537 | 20240813 | 093600 | 3937544350 | 24850 | 24850 | 24900 | 24850 | 497 |
| 538 | 20240813 | 093500 | 3925191500 | 24750 | 24750 | 24800 | 24750 | 963 |
| 539 | 20240813 | 093400 | 3901315400 | 24750 | 24750 | 24750 | 24650 | 556 |
| 540 | 20240813 | 093300 | 3887577850 | 24750 | 24900 | 24900 | 24700 | 2084 |
| 541 | 20240813 | 093200 | 3835928900 | 24850 | 24900 | 24900 | 24850 | 2399 |
| 542 | 20240813 | 093100 | 3776194250 | 24850 | 24750 | 24900 | 24750 | 2005 |
| 543 | 20240813 | 093000 | 3726425400 | 24750 | 24800 | 24850 | 24750 | 1431 |
| 544 | 20240813 | 092900 | 3690958400 | 24800 | 24850 | 24850 | 24800 | 1694 |
| 545 | 20240813 | 092800 | 3648897700 | 24850 | 24850 | 24900 | 24850 | 1031 |
| 546 | 20240813 | 092700 | 3623260000 | 24800 | 24700 | 24900 | 24700 | 1608 |
| 547 | 20240813 | 092600 | 3583357300 | 24700 | 24700 | 24750 | 24700 | 814 |
| 548 | 20240813 | 092500 | 3563249400 | 24700 | 24550 | 24800 | 24550 | 2670 |
| 549 | 20240813 | 092400 | 3497273200 | 24650 | 24600 | 24650 | 24550 | 1057 |
| 550 | 20240813 | 092300 | 3471262050 | 24600 | 24400 | 24600 | 24400 | 1397 |
| 551 | 20240813 | 092200 | 3437018100 | 24450 | 24400 | 24450 | 24350 | 597 |
| 552 | 20240813 | 092100 | 3422455000 | 24400 | 24450 | 24450 | 24350 | 1051 |
| 553 | 20240813 | 092000 | 3396835450 | 24450 | 24550 | 24600 | 24450 | 880 |
| 554 | 20240813 | 091900 | 3375265950 | 24550 | 24500 | 24550 | 24400 | 308 |
| 555 | 20240813 | 091800 | 3367726300 | 24500 | 24400 | 24500 | 24400 | 1097 |
| 556 | 20240813 | 091700 | 3340927000 | 24350 | 24400 | 24500 | 24350 | 1967 |
| 557 | 20240813 | 091600 | 3292954800 | 24450 | 24500 | 24600 | 24400 | 2016 |
| 558 | 20240813 | 091500 | 3243631850 | 24500 | 24450 | 24650 | 24450 | 1251 |
| 559 | 20240813 | 091400 | 3212926100 | 24400 | 24350 | 24600 | 24350 | 2514 |
| 560 | 20240813 | 091300 | 3151548150 | 24350 | 24800 | 24800 | 24300 | 7679 |
| 561 | 20240813 | 091200 | 2963617050 | 24800 | 25000 | 25050 | 24750 | 8135 |
| 562 | 20240813 | 091100 | 2760696000 | 25000 | 25050 | 25150 | 24950 | 5168 |
| 563 | 20240813 | 091000 | 2631289450 | 25000 | 25250 | 25250 | 24950 | 10764 |
| 564 | 20240813 | 090900 | 2360799200 | 25250 | 25150 | 25300 | 25050 | 8699 |
| 565 | 20240813 | 090800 | 2141514200 | 25150 | 25150 | 25200 | 24950 | 9647 |
| 566 | 20240813 | 090700 | 1899827850 | 25150 | 24900 | 25150 | 24900 | 11034 |
| 567 | 20240813 | 090600 | 1624139600 | 24850 | 24700 | 24950 | 24650 | 5836 |
| 568 | 20240813 | 090500 | 1479330850 | 24750 | 24750 | 24800 | 24600 | 3288 |
| 569 | 20240813 | 090400 | 1397959350 | 24600 | 24800 | 24850 | 24600 | 3706 |
| 570 | 20240813 | 090300 | 1306365750 | 24800 | 24900 | 24950 | 24550 | 8727 |
| 571 | 20240813 | 090200 | 1090401550 | 24900 | 24950 | 25100 | 24850 | 11401 |
| 572 | 20240813 | 090100 | 805872700 | 24950 | 24950 | 24950 | 24800 | 8142 |
| 573 | 20240813 | 090000 | 603262050 | 24950 | 24800 | 25100 | 24700 | 24241 |