34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 192400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 31597 |
| 3 | 20240822 | 192300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20240822 | 192200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20240822 | 192100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20240822 | 192000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20240822 | 191900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20240822 | 191800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20240822 | 191700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20240822 | 191600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20240822 | 191500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20240822 | 191400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20240822 | 191300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20240822 | 191200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20240822 | 191100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20240822 | 191000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20240822 | 190900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20240822 | 190800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20240822 | 190700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20240822 | 190600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20240822 | 190500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20240822 | 190400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20240822 | 190300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20240822 | 190200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20240822 | 190100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20240822 | 190000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20240822 | 185900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20240822 | 185800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20240822 | 185700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20240822 | 185600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20240822 | 185500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20240822 | 185400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 31597 |
| 33 | 20240822 | 185300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20240822 | 185200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20240822 | 185100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20240822 | 185000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20240822 | 184900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20240822 | 184800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20240822 | 184700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20240822 | 184600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20240822 | 184500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20240822 | 184400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20240822 | 184300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20240822 | 184200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20240822 | 184100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20240822 | 184000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20240822 | 183900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20240822 | 183800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20240822 | 183700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20240822 | 183600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20240822 | 183500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20240822 | 183400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20240822 | 183300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20240822 | 183200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20240822 | 183100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20240822 | 183000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20240822 | 182900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20240822 | 182800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20240822 | 182700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20240822 | 182600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20240822 | 182500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20240822 | 182400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 31597 |
| 63 | 20240822 | 182300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20240822 | 182200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20240822 | 182100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20240822 | 182000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20240822 | 181900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20240822 | 181800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20240822 | 181700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20240822 | 181600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20240822 | 181500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20240822 | 181400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20240822 | 181300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20240822 | 181200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20240822 | 181100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20240822 | 181000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20240822 | 180900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20240822 | 180800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20240822 | 180700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20240822 | 180600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20240822 | 180500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20240822 | 180400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20240822 | 180300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20240822 | 180200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20240822 | 180100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20240822 | 180000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20240822 | 175900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20240822 | 175800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20240822 | 175700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20240822 | 175600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20240822 | 175500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20240822 | 175400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 31597 |
| 93 | 20240822 | 175300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20240822 | 175200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20240822 | 175100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20240822 | 175000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20240822 | 174900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20240822 | 174800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20240822 | 174700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20240822 | 174600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20240822 | 174500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20240822 | 174400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20240822 | 174300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20240822 | 174200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20240822 | 174100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20240822 | 174000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20240822 | 173900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20240822 | 173800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20240822 | 173700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20240822 | 173600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20240822 | 173500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20240822 | 173400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20240822 | 173300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20240822 | 173200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20240822 | 173100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20240822 | 173000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20240822 | 172900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20240822 | 172800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20240822 | 172700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20240822 | 172600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20240822 | 172500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20240822 | 172400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 31597 |
| 123 | 20240822 | 172300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20240822 | 172200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20240822 | 172100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20240822 | 172000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20240822 | 171900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20240822 | 171800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20240822 | 171700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20240822 | 171600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20240822 | 171500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20240822 | 171400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20240822 | 171300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20240822 | 171200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20240822 | 171100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20240822 | 171000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20240822 | 170900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20240822 | 170800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20240822 | 170700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20240822 | 170600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20240822 | 170500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20240822 | 170400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20240822 | 170300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20240822 | 170200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20240822 | 170100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20240822 | 170000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20240822 | 165900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20240822 | 165800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20240822 | 165700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20240822 | 165600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20240822 | 165500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20240822 | 165400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 31597 |
| 153 | 20240822 | 165300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20240822 | 165200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20240822 | 165100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20240822 | 165000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20240822 | 164900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20240822 | 164800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20240822 | 164700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20240822 | 164600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20240822 | 164500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20240822 | 164400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20240822 | 164300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20240822 | 164200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20240822 | 164100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20240822 | 164000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20240822 | 163900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20240822 | 163800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20240822 | 163700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20240822 | 163600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20240822 | 163500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20240822 | 163400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20240822 | 163300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20240822 | 163200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20240822 | 163100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20240822 | 163000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20240822 | 162900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20240822 | 162800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20240822 | 162700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20240822 | 162600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20240822 | 162500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20240822 | 162400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 31597 |
| 183 | 20240822 | 162300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20240822 | 162200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20240822 | 162100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20240822 | 162000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20240822 | 161900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20240822 | 161800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20240822 | 161700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20240822 | 161600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20240822 | 161500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20240822 | 161400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20240822 | 161300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20240822 | 161200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20240822 | 161100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20240822 | 161000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20240822 | 160900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20240822 | 160800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20240822 | 160700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20240822 | 160600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20240822 | 160500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20240822 | 160400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20240822 | 160300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20240822 | 160200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20240822 | 160100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20240822 | 160000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20240822 | 155900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20240822 | 155800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20240822 | 155700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 210 | 20240822 | 155600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 211 | 20240822 | 155500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 212 | 20240822 | 155400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 31597 |
| 213 | 20240822 | 155300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 214 | 20240822 | 155200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 215 | 20240822 | 155100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 216 | 20240822 | 155000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 217 | 20240822 | 154900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 218 | 20240822 | 154800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 219 | 20240822 | 154700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 220 | 20240822 | 154600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 221 | 20240822 | 154500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 222 | 20240822 | 154400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 223 | 20240822 | 154300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 224 | 20240822 | 154200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 225 | 20240822 | 154100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 226 | 20240822 | 154000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 227 | 20240822 | 153900 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 228 | 20240822 | 153800 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 229 | 20240822 | 153700 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 230 | 20240822 | 153600 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 231 | 20240822 | 153500 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 232 | 20240822 | 153400 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 233 | 20240822 | 153300 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 234 | 20240822 | 153200 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 235 | 20240822 | 153100 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 236 | 20240822 | 153000 | 64728684050 | 32250 | 32250 | 32250 | 32250 | 31597 |
| 237 | 20240822 | 152900 | 63709680800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20240822 | 152800 | 63709680800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20240822 | 152700 | 63709680800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20240822 | 152600 | 63709680800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20240822 | 152500 | 63709680800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20240822 | 152400 | 63709680800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 243 | 20240822 | 152300 | 63709680800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20240822 | 152200 | 63709680800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 245 | 20240822 | 152100 | 63709680800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 246 | 20240822 | 152000 | 63709680800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 247 | 20240822 | 151900 | 63709680800 | 32200 | 32150 | 32200 | 32100 | 12773 |
| 248 | 20240822 | 151800 | 63298844050 | 32150 | 32150 | 32150 | 32100 | 1755 |
| 249 | 20240822 | 151700 | 63242482400 | 32150 | 32050 | 32150 | 32050 | 5041 |
| 250 | 20240822 | 151600 | 63080704850 | 32100 | 32000 | 32100 | 32000 | 8572 |
| 251 | 20240822 | 151500 | 62805908300 | 32000 | 32000 | 32050 | 31950 | 4331 |
| 252 | 20240822 | 151400 | 62667349050 | 31950 | 31900 | 32000 | 31900 | 4980 |
| 253 | 20240822 | 151300 | 62508253450 | 31900 | 31900 | 31950 | 31850 | 8059 |
| 254 | 20240822 | 151200 | 62251205150 | 31900 | 31850 | 31950 | 31850 | 7109 |
| 255 | 20240822 | 151100 | 62024513700 | 31850 | 31850 | 31900 | 31850 | 3707 |
| 256 | 20240822 | 151000 | 61906343950 | 31900 | 31900 | 31950 | 31850 | 5927 |
| 257 | 20240822 | 150900 | 61717294500 | 31900 | 31900 | 32000 | 31850 | 10791 |
| 258 | 20240822 | 150800 | 61373072600 | 31950 | 31950 | 32000 | 31900 | 13929 |
| 259 | 20240822 | 150700 | 60927579050 | 32000 | 31950 | 32000 | 31900 | 5105 |
| 260 | 20240822 | 150600 | 60764481350 | 31950 | 31950 | 32000 | 31900 | 3226 |
| 261 | 20240822 | 150500 | 60661444700 | 31900 | 31950 | 31950 | 31900 | 2747 |
| 262 | 20240822 | 150400 | 60573774100 | 31900 | 31900 | 31950 | 31900 | 2844 |
| 263 | 20240822 | 150300 | 60483015600 | 31900 | 31950 | 31950 | 31900 | 2261 |
| 264 | 20240822 | 150200 | 60410845500 | 31950 | 31900 | 31950 | 31900 | 3619 |
| 265 | 20240822 | 150100 | 60295292300 | 31900 | 31900 | 31950 | 31900 | 2636 |
| 266 | 20240822 | 150000 | 60211159200 | 31950 | 31950 | 32000 | 31900 | 6171 |
| 267 | 20240822 | 145900 | 60013975050 | 31950 | 31950 | 32000 | 31950 | 6938 |
| 268 | 20240822 | 145800 | 59792025850 | 31950 | 32000 | 32000 | 31950 | 4720 |
| 269 | 20240822 | 145700 | 59641059100 | 32000 | 31950 | 32000 | 31950 | 2959 |
| 270 | 20240822 | 145600 | 59546464250 | 32000 | 32000 | 32000 | 31950 | 1938 |
| 271 | 20240822 | 145500 | 59484493450 | 32000 | 31950 | 32000 | 31950 | 2375 |
| 272 | 20240822 | 145400 | 59408578000 | 31950 | 31850 | 32000 | 31850 | 6288 |
| 273 | 20240822 | 145300 | 59207983400 | 31900 | 31850 | 31900 | 31850 | 3863 |
| 274 | 20240822 | 145200 | 59084902950 | 31900 | 31850 | 31900 | 31850 | 3072 |
| 275 | 20240822 | 145100 | 58986999350 | 31850 | 31850 | 31900 | 31850 | 2562 |
| 276 | 20240822 | 145000 | 58905363000 | 31900 | 31950 | 31950 | 31900 | 5475 |
| 277 | 20240822 | 144900 | 58730584500 | 31900 | 31900 | 31950 | 31900 | 2162 |
| 278 | 20240822 | 144800 | 58661569150 | 31900 | 31900 | 31950 | 31900 | 2148 |
| 279 | 20240822 | 144700 | 58593002650 | 31950 | 31950 | 32000 | 31900 | 2475 |
| 280 | 20240822 | 144600 | 58513973200 | 31950 | 31950 | 32000 | 31900 | 1413 |
| 281 | 20240822 | 144500 | 58468843000 | 31950 | 31900 | 32050 | 31900 | 11649 |
| 282 | 20240822 | 144400 | 58096148200 | 32000 | 31900 | 32000 | 31900 | 2639 |
| 283 | 20240822 | 144300 | 58011851750 | 31900 | 31900 | 32000 | 31900 | 2875 |
| 284 | 20240822 | 144200 | 57920035050 | 31900 | 31950 | 32000 | 31900 | 5830 |
| 285 | 20240822 | 144100 | 57733804100 | 31950 | 31900 | 32000 | 31900 | 2702 |
| 286 | 20240822 | 144000 | 57647491950 | 31950 | 31850 | 31950 | 31850 | 4485 |
| 287 | 20240822 | 143900 | 57504475700 | 31850 | 31850 | 31900 | 31850 | 3995 |
| 288 | 20240822 | 143800 | 57377192350 | 31850 | 31850 | 31900 | 31850 | 991 |
| 289 | 20240822 | 143700 | 57345608450 | 31850 | 31850 | 31900 | 31850 | 1686 |
| 290 | 20240822 | 143600 | 57291900650 | 31850 | 31850 | 31900 | 31850 | 2449 |
| 291 | 20240822 | 143500 | 57213882800 | 31900 | 31900 | 31900 | 31850 | 1666 |
| 292 | 20240822 | 143400 | 57160765750 | 31850 | 31900 | 31900 | 31850 | 1873 |
| 293 | 20240822 | 143300 | 57101088100 | 31900 | 31850 | 31900 | 31850 | 2095 |
| 294 | 20240822 | 143200 | 57034337700 | 31900 | 31850 | 31900 | 31850 | 1985 |
| 295 | 20240822 | 143100 | 56971085000 | 31850 | 31850 | 31900 | 31850 | 1129 |
| 296 | 20240822 | 143000 | 56935118750 | 31850 | 31900 | 31950 | 31850 | 2951 |
| 297 | 20240822 | 142900 | 56841034700 | 31850 | 31850 | 31900 | 31850 | 2951 |
| 298 | 20240822 | 142800 | 56746977350 | 31850 | 31850 | 31900 | 31850 | 1133 |
| 299 | 20240822 | 142700 | 56710880700 | 31850 | 31850 | 31900 | 31850 | 7584 |
| 300 | 20240822 | 142600 | 56469081950 | 31900 | 31900 | 31950 | 31850 | 3137 |
| 301 | 20240822 | 142500 | 56368998450 | 31900 | 31900 | 31950 | 31900 | 2145 |
| 302 | 20240822 | 142400 | 56300566300 | 31900 | 31900 | 31950 | 31900 | 2412 |
| 303 | 20240822 | 142300 | 56223566500 | 31900 | 31900 | 31950 | 31900 | 2543 |
| 304 | 20240822 | 142200 | 56142413550 | 31950 | 31950 | 32000 | 31900 | 2894 |
| 305 | 20240822 | 142100 | 56049932800 | 31950 | 31950 | 32000 | 31950 | 1877 |
| 306 | 20240822 | 142000 | 55989947450 | 32000 | 31950 | 32050 | 31950 | 10233 |
| 307 | 20240822 | 141900 | 55662532850 | 32000 | 31950 | 32000 | 31950 | 1112 |
| 308 | 20240822 | 141800 | 55626996850 | 31950 | 31950 | 32000 | 31950 | 3187 |
| 309 | 20240822 | 141700 | 55525133200 | 31950 | 32000 | 32000 | 31950 | 1649 |
| 310 | 20240822 | 141600 | 55472429550 | 31950 | 31950 | 32000 | 31950 | 1649 |
| 311 | 20240822 | 141500 | 55419735400 | 31950 | 31950 | 32000 | 31950 | 2973 |
| 312 | 20240822 | 141400 | 55324690450 | 31950 | 31950 | 32000 | 31950 | 1873 |
| 313 | 20240822 | 141300 | 55264833650 | 32000 | 31950 | 32000 | 31950 | 4821 |
| 314 | 20240822 | 141200 | 55110760000 | 31950 | 31900 | 32000 | 31900 | 3051 |
| 315 | 20240822 | 141100 | 55013274200 | 31900 | 31950 | 32000 | 31900 | 1968 |
| 316 | 20240822 | 141000 | 54950441750 | 31950 | 31950 | 32000 | 31900 | 2219 |
| 317 | 20240822 | 140900 | 54879561600 | 31950 | 31900 | 32000 | 31900 | 1660 |
| 318 | 20240822 | 140800 | 54826542900 | 31900 | 31950 | 32000 | 31900 | 2589 |
| 319 | 20240822 | 140700 | 54743805550 | 32000 | 31900 | 32000 | 31900 | 1800 |
| 320 | 20240822 | 140600 | 54686326250 | 31900 | 32000 | 32050 | 31900 | 6717 |
| 321 | 20240822 | 140500 | 54471445650 | 32000 | 32000 | 32050 | 31950 | 3158 |
| 322 | 20240822 | 140400 | 54370419800 | 31950 | 31950 | 32050 | 31950 | 4708 |
| 323 | 20240822 | 140300 | 54219793950 | 31950 | 31900 | 32000 | 31900 | 6208 |
| 324 | 20240822 | 140200 | 54021174700 | 31900 | 31900 | 32000 | 31900 | 3592 |
| 325 | 20240822 | 140100 | 53906441050 | 31950 | 31850 | 31950 | 31850 | 1391 |
| 326 | 20240822 | 140000 | 53862047950 | 31850 | 31900 | 31900 | 31850 | 1912 |
| 327 | 20240822 | 135900 | 53801067250 | 31950 | 31950 | 32000 | 31900 | 1665 |
| 328 | 20240822 | 135800 | 53747906350 | 31950 | 31950 | 32000 | 31900 | 1138 |
| 329 | 20240822 | 135700 | 53711551650 | 31950 | 31950 | 32000 | 31950 | 1359 |
| 330 | 20240822 | 135600 | 53668113850 | 32000 | 31900 | 32050 | 31900 | 11169 |
| 331 | 20240822 | 135500 | 53310622400 | 31900 | 31900 | 31950 | 31900 | 2030 |
| 332 | 20240822 | 135400 | 53245804700 | 31950 | 31850 | 31950 | 31850 | 2006 |
| 333 | 20240822 | 135300 | 53181834750 | 31850 | 31900 | 31900 | 31850 | 3584 |
| 334 | 20240822 | 135200 | 53067647000 | 31850 | 31850 | 31900 | 31850 | 1159 |
| 335 | 20240822 | 135100 | 53030722800 | 31850 | 31900 | 31950 | 31850 | 1987 |
| 336 | 20240822 | 135000 | 52967343900 | 31900 | 31850 | 31900 | 31850 | 1992 |
| 337 | 20240822 | 134900 | 52903842550 | 31900 | 31850 | 31900 | 31850 | 1354 |
| 338 | 20240822 | 134800 | 52860690050 | 31850 | 31850 | 31950 | 31850 | 2142 |
| 339 | 20240822 | 134700 | 52792392950 | 31850 | 31950 | 31950 | 31850 | 6374 |
| 340 | 20240822 | 134600 | 52588898350 | 31950 | 31950 | 32000 | 31950 | 5335 |
| 341 | 20240822 | 134500 | 52418215150 | 31950 | 32050 | 32050 | 31950 | 2665 |
| 342 | 20240822 | 134400 | 52332981500 | 32000 | 31950 | 32050 | 31950 | 7712 |
| 343 | 20240822 | 134300 | 52086207150 | 31950 | 31950 | 32000 | 31950 | 2406 |
| 344 | 20240822 | 134200 | 52009288400 | 32000 | 31950 | 32000 | 31900 | 8940 |
| 345 | 20240822 | 134100 | 51723686500 | 31900 | 31900 | 31950 | 31900 | 3939 |
| 346 | 20240822 | 134000 | 51597885300 | 31950 | 31900 | 31950 | 31850 | 4430 |
| 347 | 20240822 | 133900 | 51456526500 | 31900 | 31850 | 31900 | 31800 | 1860 |
| 348 | 20240822 | 133800 | 51397295400 | 31800 | 31850 | 31900 | 31800 | 2544 |
| 349 | 20240822 | 133700 | 51316292200 | 31850 | 31850 | 31900 | 31800 | 2686 |
| 350 | 20240822 | 133600 | 51230695000 | 31800 | 31750 | 31850 | 31750 | 3489 |
| 351 | 20240822 | 133500 | 51119668850 | 31800 | 31750 | 31800 | 31750 | 1609 |
| 352 | 20240822 | 133400 | 51068542400 | 31800 | 31700 | 31800 | 31700 | 2665 |
| 353 | 20240822 | 133300 | 50983875500 | 31750 | 31650 | 31750 | 31650 | 5333 |
| 354 | 20240822 | 133200 | 50814794000 | 31700 | 31650 | 31700 | 31650 | 4272 |
| 355 | 20240822 | 133100 | 50679430800 | 31650 | 31550 | 31700 | 31550 | 6404 |
| 356 | 20240822 | 133000 | 50476958150 | 31550 | 31550 | 31600 | 31500 | 3329 |
| 357 | 20240822 | 132900 | 50371874800 | 31550 | 31500 | 31600 | 31500 | 5881 |
| 358 | 20240822 | 132800 | 50186365350 | 31550 | 31650 | 31650 | 31500 | 25188 |
| 359 | 20240822 | 132700 | 49391165100 | 31650 | 31650 | 31650 | 31600 | 2018 |
| 360 | 20240822 | 132600 | 49327330000 | 31650 | 31600 | 31650 | 31600 | 2502 |
| 361 | 20240822 | 132500 | 49248244000 | 31600 | 31650 | 31650 | 31600 | 6592 |
| 362 | 20240822 | 132400 | 49039670550 | 31650 | 31700 | 31700 | 31650 | 2177 |
| 363 | 20240822 | 132300 | 48970758500 | 31650 | 31650 | 31700 | 31650 | 1229 |
| 364 | 20240822 | 132200 | 48931835100 | 31650 | 31650 | 31700 | 31650 | 1764 |
| 365 | 20240822 | 132100 | 48875985900 | 31650 | 31650 | 31700 | 31650 | 2217 |
| 366 | 20240822 | 132000 | 48805775900 | 31650 | 31600 | 31700 | 31600 | 2948 |
| 367 | 20240822 | 131900 | 48712479100 | 31650 | 31650 | 31700 | 31600 | 5976 |
| 368 | 20240822 | 131800 | 48523327550 | 31700 | 31650 | 31700 | 31600 | 4700 |
| 369 | 20240822 | 131700 | 48374413850 | 31600 | 31600 | 31650 | 31600 | 987 |
| 370 | 20240822 | 131600 | 48343210350 | 31600 | 31600 | 31650 | 31600 | 3575 |
| 371 | 20240822 | 131500 | 48230233700 | 31600 | 31700 | 31750 | 31600 | 6920 |
| 372 | 20240822 | 131400 | 48011156900 | 31700 | 31650 | 31750 | 31650 | 1419 |
| 373 | 20240822 | 131300 | 47966177850 | 31700 | 31700 | 31750 | 31650 | 5002 |
| 374 | 20240822 | 131200 | 47807648250 | 31700 | 31750 | 31750 | 31700 | 1070 |
| 375 | 20240822 | 131100 | 47773715850 | 31700 | 31700 | 31750 | 31650 | 2036 |
| 376 | 20240822 | 131000 | 47709205850 | 31700 | 31750 | 31750 | 31650 | 4373 |
| 377 | 20240822 | 130900 | 47570580900 | 31700 | 31700 | 31750 | 31700 | 1627 |
| 378 | 20240822 | 130800 | 47518981000 | 31700 | 31750 | 31800 | 31700 | 949 |
| 379 | 20240822 | 130700 | 47488841300 | 31800 | 31800 | 31800 | 31750 | 2753 |
| 380 | 20240822 | 130600 | 47401328250 | 31850 | 31850 | 31900 | 31850 | 1526 |
| 381 | 20240822 | 130500 | 47352707000 | 31850 | 31850 | 31850 | 31800 | 1905 |
| 382 | 20240822 | 130400 | 47292051650 | 31800 | 31800 | 31900 | 31800 | 809 |
| 383 | 20240822 | 130300 | 47266316150 | 31900 | 31850 | 31900 | 31850 | 1644 |
| 384 | 20240822 | 130200 | 47213946050 | 31850 | 31800 | 31900 | 31800 | 1120 |
| 385 | 20240822 | 130100 | 47178294350 | 31800 | 31800 | 31850 | 31800 | 2855 |
| 386 | 20240822 | 130000 | 47087402700 | 31800 | 31750 | 31850 | 31750 | 1269 |
| 387 | 20240822 | 125900 | 47047041150 | 31800 | 31800 | 31800 | 31750 | 1636 |
| 388 | 20240822 | 125800 | 46995029300 | 31800 | 31750 | 31800 | 31750 | 1501 |
| 389 | 20240822 | 125700 | 46947340450 | 31750 | 31750 | 31800 | 31750 | 3781 |
| 390 | 20240822 | 125600 | 46827133200 | 31750 | 31700 | 31800 | 31700 | 1672 |
| 391 | 20240822 | 125500 | 46774059000 | 31700 | 31700 | 31700 | 31650 | 4142 |
| 392 | 20240822 | 125400 | 46642862400 | 31650 | 31650 | 31700 | 31650 | 3102 |
| 393 | 20240822 | 125300 | 46544571150 | 31650 | 31650 | 31700 | 31650 | 859 |
| 394 | 20240822 | 125200 | 46517364350 | 31650 | 31600 | 31700 | 31600 | 14109 |
| 395 | 20240822 | 125100 | 46070910900 | 31600 | 31600 | 31650 | 31550 | 5202 |
| 396 | 20240822 | 125000 | 45906530200 | 31600 | 31600 | 31650 | 31600 | 5309 |
| 397 | 20240822 | 124900 | 45738746450 | 31600 | 31650 | 31650 | 31550 | 14308 |
| 398 | 20240822 | 124800 | 45286520350 | 31650 | 31700 | 31750 | 31650 | 4996 |
| 399 | 20240822 | 124700 | 45128268900 | 31700 | 31700 | 31700 | 31650 | 3698 |
| 400 | 20240822 | 124600 | 45011125800 | 31650 | 31650 | 31700 | 31600 | 7391 |
| 401 | 20240822 | 124500 | 44777386700 | 31650 | 31650 | 31700 | 31600 | 16741 |
| 402 | 20240822 | 124400 | 44248102500 | 31650 | 31650 | 31700 | 31650 | 3489 |
| 403 | 20240822 | 124300 | 44137636100 | 31650 | 31650 | 31700 | 31650 | 7595 |
| 404 | 20240822 | 124200 | 43897236950 | 31650 | 31800 | 31800 | 31650 | 42858 |
| 405 | 20240822 | 124100 | 42538001950 | 31800 | 31800 | 31850 | 31800 | 39368 |
| 406 | 20240822 | 124000 | 41286088300 | 31850 | 31800 | 31850 | 31800 | 2151 |
| 407 | 20240822 | 123900 | 41217673600 | 31850 | 31850 | 31850 | 31800 | 953 |
| 408 | 20240822 | 123800 | 41187346000 | 31850 | 31900 | 31900 | 31850 | 1137 |
| 409 | 20240822 | 123700 | 41151118250 | 31850 | 31850 | 31850 | 31800 | 5243 |
| 410 | 20240822 | 123600 | 40984258500 | 31800 | 31800 | 31850 | 31800 | 10165 |
| 411 | 20240822 | 123500 | 40661006200 | 31800 | 31950 | 31950 | 31800 | 31329 |
| 412 | 20240822 | 123400 | 39662956350 | 31900 | 31900 | 31950 | 31900 | 821 |
| 413 | 20240822 | 123300 | 39636746650 | 31900 | 31900 | 31950 | 31900 | 1000 |
| 414 | 20240822 | 123200 | 39604842000 | 31900 | 31900 | 31950 | 31900 | 1549 |
| 415 | 20240822 | 123100 | 39555415300 | 31900 | 31850 | 31950 | 31850 | 1336 |
| 416 | 20240822 | 123000 | 39512792550 | 31850 | 31900 | 31950 | 31850 | 767 |
| 417 | 20240822 | 122900 | 39488341950 | 31900 | 31900 | 31900 | 31850 | 396 |
| 418 | 20240822 | 122800 | 39475716900 | 31900 | 31850 | 31950 | 31850 | 4231 |
| 419 | 20240822 | 122700 | 39340756150 | 31850 | 31850 | 31900 | 31850 | 1708 |
| 420 | 20240822 | 122600 | 39286306400 | 31900 | 31900 | 31950 | 31850 | 14615 |
| 421 | 20240822 | 122500 | 38820417300 | 31900 | 31900 | 31950 | 31900 | 1033 |
| 422 | 20240822 | 122400 | 38787443800 | 31900 | 31900 | 31950 | 31900 | 578 |
| 423 | 20240822 | 122300 | 38768999050 | 31950 | 31950 | 32000 | 31900 | 5368 |
| 424 | 20240822 | 122200 | 38597500100 | 32000 | 31900 | 32000 | 31900 | 1621 |
| 425 | 20240822 | 122100 | 38545719850 | 31900 | 31900 | 31950 | 31900 | 1093 |
| 426 | 20240822 | 122000 | 38510841200 | 31900 | 31950 | 31950 | 31900 | 797 |
| 427 | 20240822 | 121900 | 38485404200 | 31900 | 31950 | 32000 | 31900 | 4783 |
| 428 | 20240822 | 121800 | 38332644050 | 31950 | 31950 | 32000 | 31950 | 2477 |
| 429 | 20240822 | 121700 | 38253493250 | 31950 | 31950 | 32000 | 31950 | 758 |
| 430 | 20240822 | 121600 | 38229256700 | 31950 | 32000 | 32000 | 31950 | 1045 |
| 431 | 20240822 | 121500 | 38195853650 | 32000 | 31950 | 32000 | 31950 | 750 |
| 432 | 20240822 | 121400 | 38171863200 | 31950 | 32000 | 32050 | 31950 | 4505 |
| 433 | 20240822 | 121300 | 38027720100 | 32000 | 32000 | 32050 | 31950 | 921 |
| 434 | 20240822 | 121200 | 37998241900 | 32000 | 32000 | 32050 | 31950 | 1908 |
| 435 | 20240822 | 121100 | 37937205650 | 32000 | 32000 | 32050 | 31950 | 1508 |
| 436 | 20240822 | 121000 | 37888963900 | 32000 | 32000 | 32050 | 31950 | 4360 |
| 437 | 20240822 | 120900 | 37749408350 | 32050 | 31950 | 32050 | 31950 | 7024 |
| 438 | 20240822 | 120800 | 37524671650 | 31950 | 31900 | 32000 | 31900 | 1324 |
| 439 | 20240822 | 120700 | 37482357300 | 31900 | 31900 | 31950 | 31900 | 1316 |
| 440 | 20240822 | 120600 | 37440366550 | 31900 | 31900 | 31950 | 31900 | 2167 |
| 441 | 20240822 | 120500 | 37371222300 | 31950 | 31900 | 31950 | 31900 | 956 |
| 442 | 20240822 | 120400 | 37340707150 | 31900 | 31850 | 31950 | 31850 | 625 |
| 443 | 20240822 | 120300 | 37320761050 | 31900 | 31900 | 31950 | 31850 | 2489 |
| 444 | 20240822 | 120200 | 37241381100 | 31850 | 31900 | 31900 | 31850 | 4035 |
| 445 | 20240822 | 120100 | 37112688400 | 31900 | 31950 | 31950 | 31900 | 1378 |
| 446 | 20240822 | 120000 | 37068677200 | 31950 | 31900 | 31950 | 31900 | 2910 |
| 447 | 20240822 | 115900 | 36975734950 | 31900 | 31900 | 31950 | 31900 | 748 |
| 448 | 20240822 | 115800 | 36951856800 | 31950 | 31850 | 31950 | 31850 | 1454 |
| 449 | 20240822 | 115700 | 36905486000 | 31900 | 31950 | 31950 | 31850 | 1775 |
| 450 | 20240822 | 115600 | 36848858350 | 31900 | 31850 | 31950 | 31850 | 1036 |
| 451 | 20240822 | 115500 | 36815803200 | 31850 | 31900 | 32000 | 31850 | 4736 |
| 452 | 20240822 | 115400 | 36664612100 | 31900 | 31950 | 31950 | 31900 | 688 |
| 453 | 20240822 | 115300 | 36642655900 | 31900 | 31850 | 31950 | 31850 | 2087 |
| 454 | 20240822 | 115200 | 36576071100 | 31900 | 31900 | 31900 | 31850 | 684 |
| 455 | 20240822 | 115100 | 36554260800 | 31850 | 31850 | 31900 | 31850 | 1107 |
| 456 | 20240822 | 115000 | 36518984350 | 31900 | 31850 | 31900 | 31850 | 676 |
| 457 | 20240822 | 114900 | 36497428150 | 31850 | 31850 | 31900 | 31850 | 5458 |
| 458 | 20240822 | 114800 | 36323341250 | 31850 | 31850 | 31900 | 31850 | 805 |
| 459 | 20240822 | 114700 | 36297693300 | 31850 | 31850 | 31900 | 31850 | 725 |
| 460 | 20240822 | 114600 | 36274577650 | 31850 | 31800 | 31900 | 31800 | 1680 |
| 461 | 20240822 | 114500 | 36221082800 | 31850 | 31800 | 31850 | 31800 | 1066 |
| 462 | 20240822 | 114400 | 36187162350 | 31850 | 31800 | 31850 | 31800 | 2808 |
| 463 | 20240822 | 114300 | 36097769100 | 31800 | 31900 | 31950 | 31800 | 20200 |
| 464 | 20240822 | 114200 | 35454359050 | 31900 | 31950 | 31950 | 31900 | 942 |
| 465 | 20240822 | 114100 | 35424279950 | 31900 | 31900 | 31950 | 31900 | 1533 |
| 466 | 20240822 | 114000 | 35375321650 | 31900 | 31950 | 31950 | 31900 | 891 |
| 467 | 20240822 | 113900 | 35346873100 | 31900 | 31950 | 31950 | 31900 | 777 |
| 468 | 20240822 | 113800 | 35322081100 | 31950 | 31900 | 31950 | 31900 | 881 |
| 469 | 20240822 | 113700 | 35293957300 | 31900 | 31900 | 31950 | 31900 | 754 |
| 470 | 20240822 | 113600 | 35269893650 | 31900 | 31950 | 32000 | 31900 | 2771 |
| 471 | 20240822 | 113500 | 35181356750 | 31900 | 31900 | 31950 | 31900 | 1267 |
| 472 | 20240822 | 113400 | 35140904550 | 31900 | 31850 | 31950 | 31850 | 945 |
| 473 | 20240822 | 113300 | 35110772500 | 31900 | 31900 | 31950 | 31850 | 2268 |
| 474 | 20240822 | 113200 | 35038433000 | 31900 | 31900 | 31950 | 31900 | 990 |
| 475 | 20240822 | 113100 | 35006839850 | 31900 | 31850 | 31950 | 31850 | 1085 |
| 476 | 20240822 | 113000 | 34972245700 | 31850 | 31850 | 31900 | 31850 | 2407 |
| 477 | 20240822 | 112900 | 34895554050 | 31900 | 31900 | 31950 | 31850 | 1735 |
| 478 | 20240822 | 112800 | 34840210250 | 31900 | 31900 | 31950 | 31900 | 956 |
| 479 | 20240822 | 112700 | 34809686550 | 31900 | 31900 | 31950 | 31900 | 2451 |
| 480 | 20240822 | 112600 | 34731489300 | 31900 | 31900 | 31950 | 31900 | 553 |
| 481 | 20240822 | 112500 | 34713833850 | 31900 | 31900 | 31900 | 31850 | 2212 |
| 482 | 20240822 | 112400 | 34643339750 | 31900 | 31800 | 31900 | 31800 | 1867 |
| 483 | 20240822 | 112300 | 34583868800 | 31800 | 31850 | 31900 | 31800 | 1940 |
| 484 | 20240822 | 112200 | 34522102450 | 31850 | 31850 | 31900 | 31800 | 1443 |
| 485 | 20240822 | 112100 | 34476155400 | 31850 | 31850 | 31900 | 31850 | 3481 |
| 486 | 20240822 | 112000 | 34365271050 | 31850 | 31850 | 31900 | 31850 | 827 |
| 487 | 20240822 | 111900 | 34338895250 | 31850 | 31850 | 31900 | 31850 | 2328 |
| 488 | 20240822 | 111800 | 34264730300 | 31900 | 31850 | 31900 | 31800 | 5028 |
| 489 | 20240822 | 111700 | 34104605100 | 31850 | 31850 | 31900 | 31850 | 7890 |
| 490 | 20240822 | 111600 | 33853291050 | 31850 | 31850 | 31900 | 31850 | 1120 |
| 491 | 20240822 | 111500 | 33817600700 | 31850 | 31950 | 31950 | 31850 | 14130 |
| 492 | 20240822 | 111400 | 33366928550 | 31900 | 32000 | 32000 | 31900 | 5480 |
| 493 | 20240822 | 111300 | 33191856450 | 32000 | 31950 | 32000 | 31950 | 724 |
| 494 | 20240822 | 111200 | 33168709200 | 32000 | 31950 | 32000 | 31950 | 3871 |
| 495 | 20240822 | 111100 | 33044924000 | 31950 | 31950 | 32000 | 31950 | 1092 |
| 496 | 20240822 | 111000 | 33010002050 | 31950 | 31950 | 32000 | 31950 | 414 |
| 497 | 20240822 | 110900 | 32996769500 | 32000 | 32000 | 32000 | 31950 | 1789 |
| 498 | 20240822 | 110800 | 32939541500 | 31950 | 32000 | 32000 | 31950 | 1142 |
| 499 | 20240822 | 110700 | 32903008600 | 32000 | 31950 | 32000 | 31950 | 2205 |
| 500 | 20240822 | 110600 | 32832477250 | 32000 | 31950 | 32000 | 31950 | 1849 |
| 501 | 20240822 | 110500 | 32773384700 | 31950 | 32000 | 32050 | 31950 | 3487 |
| 502 | 20240822 | 110400 | 32661825450 | 32050 | 31950 | 32050 | 31950 | 5355 |
| 503 | 20240822 | 110300 | 32490358950 | 31950 | 31950 | 32000 | 31950 | 1192 |
| 504 | 20240822 | 110200 | 32452267200 | 31950 | 32000 | 32000 | 31900 | 1182 |
| 505 | 20240822 | 110100 | 32414514750 | 31950 | 31950 | 32000 | 31900 | 4475 |
| 506 | 20240822 | 110000 | 32271543250 | 31950 | 32000 | 32050 | 31950 | 2195 |
| 507 | 20240822 | 105900 | 32201368650 | 32000 | 31950 | 32050 | 31950 | 3558 |
| 508 | 20240822 | 105800 | 32087535500 | 32000 | 31950 | 32000 | 31950 | 3512 |
| 509 | 20240822 | 105700 | 31975310250 | 31950 | 32050 | 32100 | 31950 | 3368 |
| 510 | 20240822 | 105600 | 31867462950 | 32000 | 31950 | 32050 | 31950 | 2078 |
| 511 | 20240822 | 105500 | 31800991800 | 31950 | 31950 | 32000 | 31950 | 508 |
| 512 | 20240822 | 105400 | 31784751500 | 32000 | 32050 | 32100 | 31950 | 9589 |
| 513 | 20240822 | 105300 | 31477652200 | 32100 | 32150 | 32150 | 32050 | 1379 |
| 514 | 20240822 | 105200 | 31433415550 | 32100 | 32150 | 32150 | 32050 | 6001 |
| 515 | 20240822 | 105100 | 31240605400 | 32150 | 32200 | 32200 | 32150 | 2391 |
| 516 | 20240822 | 105000 | 31163661750 | 32150 | 32150 | 32200 | 32150 | 1839 |
| 517 | 20240822 | 104900 | 31104498200 | 32150 | 32150 | 32200 | 32150 | 3681 |
| 518 | 20240822 | 104800 | 30985987150 | 32150 | 32150 | 32250 | 32150 | 3281 |
| 519 | 20240822 | 104700 | 30880332900 | 32200 | 32200 | 32200 | 32100 | 3072 |
| 520 | 20240822 | 104600 | 30781507000 | 32150 | 32100 | 32150 | 32100 | 5138 |
| 521 | 20240822 | 104500 | 30616396550 | 32100 | 32100 | 32100 | 32050 | 1637 |
| 522 | 20240822 | 104400 | 30563874550 | 32100 | 32050 | 32150 | 32000 | 4987 |
| 523 | 20240822 | 104300 | 30403864850 | 32050 | 32000 | 32100 | 31950 | 3371 |
| 524 | 20240822 | 104200 | 30295959250 | 31950 | 32000 | 32050 | 31950 | 963 |
| 525 | 20240822 | 104100 | 30265144350 | 32000 | 31950 | 32050 | 31950 | 2894 |
| 526 | 20240822 | 104000 | 30172552500 | 32000 | 32050 | 32050 | 31950 | 8350 |
| 527 | 20240822 | 103900 | 29905211350 | 32100 | 32100 | 32150 | 32050 | 3179 |
| 528 | 20240822 | 103800 | 29803156700 | 32100 | 32050 | 32100 | 32050 | 3791 |
| 529 | 20240822 | 103700 | 29681614700 | 32100 | 32050 | 32150 | 32050 | 3647 |
| 530 | 20240822 | 103600 | 29564550600 | 32050 | 32050 | 32100 | 32000 | 6219 |
| 531 | 20240822 | 103500 | 29365241350 | 32000 | 31950 | 32050 | 31950 | 5034 |
| 532 | 20240822 | 103400 | 29204157850 | 31950 | 31900 | 31950 | 31900 | 3704 |
| 533 | 20240822 | 103300 | 29085823250 | 31900 | 31900 | 31950 | 31850 | 3470 |
| 534 | 20240822 | 103200 | 28975125750 | 31900 | 31900 | 31950 | 31850 | 4223 |
| 535 | 20240822 | 103100 | 28840450100 | 31850 | 31950 | 31950 | 31850 | 3336 |
| 536 | 20240822 | 103000 | 28734049100 | 31900 | 31950 | 32000 | 31900 | 2806 |
| 537 | 20240822 | 102900 | 28644458650 | 31900 | 31850 | 31950 | 31850 | 5617 |
| 538 | 20240822 | 102800 | 28465158000 | 31850 | 31900 | 31950 | 31850 | 2386 |
| 539 | 20240822 | 102700 | 28389048950 | 31950 | 31850 | 31950 | 31850 | 5649 |
| 540 | 20240822 | 102600 | 28208908200 | 31900 | 31900 | 31950 | 31850 | 6065 |
| 541 | 20240822 | 102500 | 28015613550 | 31900 | 32000 | 32000 | 31900 | 6963 |
| 542 | 20240822 | 102400 | 27793274300 | 32000 | 31950 | 32000 | 31950 | 3243 |
| 543 | 20240822 | 102300 | 27689624650 | 31950 | 32000 | 32000 | 31950 | 784 |
| 544 | 20240822 | 102200 | 27664568300 | 32000 | 31950 | 32000 | 31900 | 2593 |
| 545 | 20240822 | 102100 | 27581712600 | 31950 | 31800 | 31950 | 31800 | 6318 |
| 546 | 20240822 | 102000 | 27380506050 | 31800 | 31850 | 31850 | 31800 | 1108 |
| 547 | 20240822 | 101900 | 27345245300 | 31850 | 31850 | 31850 | 31750 | 2477 |
| 548 | 20240822 | 101800 | 27266473550 | 31850 | 31850 | 31900 | 31750 | 18152 |
| 549 | 20240822 | 101700 | 26689198950 | 31850 | 31900 | 31950 | 31850 | 5639 |
| 550 | 20240822 | 101600 | 26509302100 | 31900 | 32000 | 32050 | 31900 | 5847 |
| 551 | 20240822 | 101500 | 26322298350 | 32000 | 32000 | 32000 | 31950 | 3189 |
| 552 | 20240822 | 101400 | 26220333000 | 32000 | 31900 | 32000 | 31900 | 5129 |
| 553 | 20240822 | 101300 | 26056484700 | 31950 | 31900 | 31950 | 31800 | 5647 |
| 554 | 20240822 | 101200 | 25876599300 | 31900 | 31950 | 31950 | 31850 | 5107 |
| 555 | 20240822 | 101100 | 25713673550 | 31950 | 32000 | 32000 | 31900 | 8647 |
| 556 | 20240822 | 101000 | 25437620350 | 32000 | 31900 | 32000 | 31900 | 11440 |
| 557 | 20240822 | 100900 | 25071990700 | 31950 | 31800 | 31950 | 31800 | 8690 |
| 558 | 20240822 | 100800 | 24794799400 | 31800 | 31800 | 31850 | 31750 | 25214 |
| 559 | 20240822 | 100700 | 23993408600 | 31800 | 31900 | 31950 | 31800 | 18407 |
| 560 | 20240822 | 100600 | 23407301800 | 31850 | 31900 | 31950 | 31800 | 10893 |
| 561 | 20240822 | 100500 | 23060153650 | 31850 | 31800 | 31900 | 31800 | 13599 |
| 562 | 20240822 | 100400 | 22627114850 | 31850 | 31950 | 32000 | 31800 | 37562 |
| 563 | 20240822 | 100300 | 21430206100 | 32000 | 32150 | 32150 | 31950 | 23185 |
| 564 | 20240822 | 100200 | 20687642450 | 32150 | 32150 | 32200 | 32100 | 6627 |
| 565 | 20240822 | 100100 | 20474704250 | 32200 | 32150 | 32200 | 32100 | 5386 |
| 566 | 20240822 | 100000 | 20301598050 | 32150 | 32150 | 32200 | 32100 | 3476 |
| 567 | 20240822 | 095900 | 20189862000 | 32150 | 32100 | 32200 | 32100 | 2779 |
| 568 | 20240822 | 095800 | 20100520800 | 32150 | 32050 | 32150 | 32050 | 4748 |
| 569 | 20240822 | 095700 | 19948093250 | 32050 | 32100 | 32150 | 32050 | 10738 |
| 570 | 20240822 | 095600 | 19603474100 | 32050 | 32100 | 32100 | 32050 | 3934 |
| 571 | 20240822 | 095500 | 19477253900 | 32050 | 32050 | 32100 | 32000 | 6104 |
| 572 | 20240822 | 095400 | 19281805350 | 32050 | 32050 | 32100 | 32000 | 15576 |
| 573 | 20240822 | 095300 | 18782795850 | 32100 | 32100 | 32150 | 32000 | 31078 |
| 574 | 20240822 | 095200 | 17786898700 | 32100 | 32100 | 32150 | 32100 | 6104 |
| 575 | 20240822 | 095100 | 17590867750 | 32150 | 32300 | 32300 | 32100 | 28487 |
| 576 | 20240822 | 095000 | 16673743050 | 32300 | 32350 | 32400 | 32300 | 12351 |
| 577 | 20240822 | 094900 | 16274495350 | 32400 | 32250 | 32500 | 32250 | 21162 |
| 578 | 20240822 | 094800 | 15590096650 | 32300 | 32350 | 32350 | 32250 | 18553 |
| 579 | 20240822 | 094700 | 14990750050 | 32350 | 32400 | 32400 | 32300 | 16950 |
| 580 | 20240822 | 094600 | 14442462750 | 32400 | 32350 | 32500 | 32350 | 4806 |
| 581 | 20240822 | 094500 | 14286743550 | 32400 | 32500 | 32550 | 32350 | 38087 |
| 582 | 20240822 | 094400 | 13051426150 | 32550 | 32500 | 32550 | 32500 | 1544 |
| 583 | 20240822 | 094300 | 13001237500 | 32500 | 32500 | 32550 | 32500 | 2456 |
| 584 | 20240822 | 094200 | 12921389900 | 32550 | 32650 | 32650 | 32500 | 8552 |
| 585 | 20240822 | 094100 | 12642981250 | 32600 | 32650 | 32700 | 32600 | 3505 |
| 586 | 20240822 | 094000 | 12528537050 | 32650 | 32800 | 32800 | 32600 | 3422 |
| 587 | 20240822 | 093900 | 12416639650 | 32800 | 32700 | 32800 | 32700 | 5825 |
| 588 | 20240822 | 093800 | 12225654700 | 32750 | 32750 | 32800 | 32700 | 3318 |
| 589 | 20240822 | 093700 | 12117074100 | 32750 | 32750 | 32800 | 32650 | 22416 |
| 590 | 20240822 | 093600 | 11383104150 | 32750 | 32600 | 32750 | 32500 | 12171 |
| 591 | 20240822 | 093500 | 10985845350 | 32550 | 32500 | 32600 | 32500 | 3941 |
| 592 | 20240822 | 093400 | 10857642200 | 32500 | 32550 | 32600 | 32500 | 1660 |
| 593 | 20240822 | 093300 | 10803639150 | 32500 | 32500 | 32550 | 32450 | 3467 |
| 594 | 20240822 | 093200 | 10690956650 | 32550 | 32450 | 32550 | 32450 | 8872 |
| 595 | 20240822 | 093100 | 10402643200 | 32450 | 32500 | 32550 | 32450 | 3099 |
| 596 | 20240822 | 093000 | 10302004850 | 32500 | 32500 | 32550 | 32450 | 6505 |
| 597 | 20240822 | 092900 | 10090652350 | 32500 | 32550 | 32550 | 32500 | 25830 |
| 598 | 20240822 | 092800 | 9251058800 | 32550 | 32600 | 32600 | 32500 | 24976 |
| 599 | 20240822 | 092700 | 8438240050 | 32600 | 32600 | 32650 | 32550 | 7303 |
| 600 | 20240822 | 092600 | 8200263500 | 32600 | 32750 | 32750 | 32550 | 31441 |
| 601 | 20240822 | 092500 | 7174239400 | 32750 | 32700 | 32750 | 32700 | 2598 |
| 602 | 20240822 | 092400 | 7089191000 | 32700 | 32750 | 32750 | 32650 | 8202 |
| 603 | 20240822 | 092300 | 6820868000 | 32700 | 32750 | 32800 | 32700 | 9475 |
| 604 | 20240822 | 092200 | 6510742750 | 32800 | 32750 | 32800 | 32750 | 1693 |
| 605 | 20240822 | 092100 | 6455225000 | 32800 | 32900 | 32900 | 32750 | 6052 |
| 606 | 20240822 | 092000 | 6256570950 | 32900 | 32750 | 32900 | 32750 | 5526 |
| 607 | 20240822 | 091900 | 6074877450 | 32750 | 32750 | 32750 | 32700 | 2591 |
| 608 | 20240822 | 091800 | 5990065250 | 32700 | 32700 | 32750 | 32650 | 4278 |
| 609 | 20240822 | 091700 | 5850170250 | 32700 | 32800 | 32800 | 32650 | 12681 |
| 610 | 20240822 | 091600 | 5435072700 | 32850 | 32950 | 32950 | 32800 | 8333 |
| 611 | 20240822 | 091500 | 5161262450 | 32950 | 32900 | 32950 | 32850 | 3672 |
| 612 | 20240822 | 091400 | 5040529300 | 32900 | 32900 | 33000 | 32850 | 2812 |
| 613 | 20240822 | 091300 | 4947965450 | 32900 | 32700 | 32900 | 32700 | 8351 |
| 614 | 20240822 | 091200 | 4674036100 | 32700 | 32750 | 32750 | 32650 | 5634 |
| 615 | 20240822 | 091100 | 4489900400 | 32700 | 32750 | 32750 | 32700 | 1990 |
| 616 | 20240822 | 091000 | 4424757950 | 32750 | 32800 | 32850 | 32750 | 5555 |
| 617 | 20240822 | 090900 | 4242721400 | 32800 | 32850 | 32850 | 32750 | 6075 |
| 618 | 20240822 | 090800 | 4043627100 | 32850 | 32700 | 32850 | 32700 | 5060 |
| 619 | 20240822 | 090700 | 3877837300 | 32700 | 32650 | 32700 | 32650 | 8543 |
| 620 | 20240822 | 090600 | 3598768200 | 32700 | 32800 | 32800 | 32650 | 12740 |
| 621 | 20240822 | 090500 | 3181979550 | 32750 | 32700 | 32900 | 32700 | 8274 |
| 622 | 20240822 | 090400 | 2910677950 | 32750 | 32750 | 32750 | 32700 | 3712 |
| 623 | 20240822 | 090300 | 2789256350 | 32700 | 33100 | 33100 | 32650 | 36633 |
| 624 | 20240822 | 090200 | 1585167800 | 33100 | 33000 | 33100 | 33000 | 7432 |
| 625 | 20240822 | 090100 | 1339519900 | 33000 | 33050 | 33100 | 33000 | 12213 |
| 626 | 20240822 | 090000 | 936276650 | 33050 | 33150 | 33150 | 32950 | 28284 |