34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 193100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 9426 |
| 3 | 20240814 | 193000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 4 | 20240814 | 192900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 5 | 20240814 | 192800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 6 | 20240814 | 192700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 7 | 20240814 | 192600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 8 | 20240814 | 192500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 9 | 20240814 | 192400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 10 | 20240814 | 192300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 11 | 20240814 | 192200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 12 | 20240814 | 192100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 13 | 20240814 | 192000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 14 | 20240814 | 191900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 15 | 20240814 | 191800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 16 | 20240814 | 191700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 17 | 20240814 | 191600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 18 | 20240814 | 191500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 19 | 20240814 | 191400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 20 | 20240814 | 191300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 21 | 20240814 | 191200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 22 | 20240814 | 191100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 23 | 20240814 | 191000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 24 | 20240814 | 190900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 25 | 20240814 | 190800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 26 | 20240814 | 190700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 27 | 20240814 | 190600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 28 | 20240814 | 190500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 29 | 20240814 | 190400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 30 | 20240814 | 190300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 31 | 20240814 | 190200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 32 | 20240814 | 190100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 9426 |
| 33 | 20240814 | 190000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 34 | 20240814 | 185900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 35 | 20240814 | 185800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 36 | 20240814 | 185700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 37 | 20240814 | 185600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 38 | 20240814 | 185500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 39 | 20240814 | 185400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 40 | 20240814 | 185300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 41 | 20240814 | 185200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 42 | 20240814 | 185100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 43 | 20240814 | 185000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 44 | 20240814 | 184900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 45 | 20240814 | 184800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 46 | 20240814 | 184700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 47 | 20240814 | 184600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 48 | 20240814 | 184500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 49 | 20240814 | 184400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 50 | 20240814 | 184300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 51 | 20240814 | 184200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 52 | 20240814 | 184100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 53 | 20240814 | 184000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 54 | 20240814 | 183900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 55 | 20240814 | 183800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 56 | 20240814 | 183700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 57 | 20240814 | 183600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 58 | 20240814 | 183500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 59 | 20240814 | 183400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 60 | 20240814 | 183300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 61 | 20240814 | 183200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 62 | 20240814 | 183100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 9426 |
| 63 | 20240814 | 183000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 64 | 20240814 | 182900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 65 | 20240814 | 182800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 66 | 20240814 | 182700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 67 | 20240814 | 182600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 68 | 20240814 | 182500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 69 | 20240814 | 182400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 70 | 20240814 | 182300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 71 | 20240814 | 182200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 72 | 20240814 | 182100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 73 | 20240814 | 182000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 74 | 20240814 | 181900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 75 | 20240814 | 181800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 76 | 20240814 | 181700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 77 | 20240814 | 181600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 78 | 20240814 | 181500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 79 | 20240814 | 181400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 80 | 20240814 | 181300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 81 | 20240814 | 181200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 82 | 20240814 | 181100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 83 | 20240814 | 181000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 84 | 20240814 | 180900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 85 | 20240814 | 180800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 86 | 20240814 | 180700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 87 | 20240814 | 180600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 88 | 20240814 | 180500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 89 | 20240814 | 180400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 90 | 20240814 | 180300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 91 | 20240814 | 180200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 92 | 20240814 | 180100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 9426 |
| 93 | 20240814 | 180000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 94 | 20240814 | 175900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 95 | 20240814 | 175800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 96 | 20240814 | 175700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 97 | 20240814 | 175600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 98 | 20240814 | 175500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 99 | 20240814 | 175400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 100 | 20240814 | 175300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 101 | 20240814 | 175200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 102 | 20240814 | 175100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 103 | 20240814 | 175000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 104 | 20240814 | 174900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 105 | 20240814 | 174800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 106 | 20240814 | 174700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 107 | 20240814 | 174600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 108 | 20240814 | 174500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 109 | 20240814 | 174400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 110 | 20240814 | 174300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 111 | 20240814 | 174200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 112 | 20240814 | 174100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 113 | 20240814 | 174000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 114 | 20240814 | 173900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 115 | 20240814 | 173800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 116 | 20240814 | 173700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 117 | 20240814 | 173600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 118 | 20240814 | 173500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 119 | 20240814 | 173400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 120 | 20240814 | 173300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 121 | 20240814 | 173200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 122 | 20240814 | 173100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 9426 |
| 123 | 20240814 | 173000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 124 | 20240814 | 172900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 125 | 20240814 | 172800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 126 | 20240814 | 172700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 127 | 20240814 | 172600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 128 | 20240814 | 172500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 129 | 20240814 | 172400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 130 | 20240814 | 172300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 131 | 20240814 | 172200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 132 | 20240814 | 172100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 133 | 20240814 | 172000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 134 | 20240814 | 171900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 135 | 20240814 | 171800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 136 | 20240814 | 171700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 137 | 20240814 | 171600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 138 | 20240814 | 171500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 139 | 20240814 | 171400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 140 | 20240814 | 171300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 141 | 20240814 | 171200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 142 | 20240814 | 171100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 143 | 20240814 | 171000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 144 | 20240814 | 170900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 145 | 20240814 | 170800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 146 | 20240814 | 170700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 147 | 20240814 | 170600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 148 | 20240814 | 170500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 149 | 20240814 | 170400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 150 | 20240814 | 170300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 151 | 20240814 | 170200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 152 | 20240814 | 170100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 9426 |
| 153 | 20240814 | 170000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 154 | 20240814 | 165900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 155 | 20240814 | 165800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 156 | 20240814 | 165700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 157 | 20240814 | 165600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 158 | 20240814 | 165500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 159 | 20240814 | 165400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 160 | 20240814 | 165300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 161 | 20240814 | 165200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 162 | 20240814 | 165100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 163 | 20240814 | 165000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 164 | 20240814 | 164900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 165 | 20240814 | 164800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 166 | 20240814 | 164700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 167 | 20240814 | 164600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 168 | 20240814 | 164500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 169 | 20240814 | 164400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 170 | 20240814 | 164300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 171 | 20240814 | 164200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 172 | 20240814 | 164100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 173 | 20240814 | 164000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 174 | 20240814 | 163900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 175 | 20240814 | 163800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 176 | 20240814 | 163700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 177 | 20240814 | 163600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 178 | 20240814 | 163500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 179 | 20240814 | 163400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 180 | 20240814 | 163300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 181 | 20240814 | 163200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 182 | 20240814 | 163100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 9426 |
| 183 | 20240814 | 163000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 184 | 20240814 | 162900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 185 | 20240814 | 162800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 186 | 20240814 | 162700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 187 | 20240814 | 162600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 188 | 20240814 | 162500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 189 | 20240814 | 162400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 190 | 20240814 | 162300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 191 | 20240814 | 162200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 192 | 20240814 | 162100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 193 | 20240814 | 162000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 194 | 20240814 | 161900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 195 | 20240814 | 161800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 196 | 20240814 | 161700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 197 | 20240814 | 161600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 198 | 20240814 | 161500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 199 | 20240814 | 161400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 200 | 20240814 | 161300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 201 | 20240814 | 161200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 202 | 20240814 | 161100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 203 | 20240814 | 161000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 204 | 20240814 | 160900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 205 | 20240814 | 160800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 206 | 20240814 | 160700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 207 | 20240814 | 160600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 208 | 20240814 | 160500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 209 | 20240814 | 160400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 210 | 20240814 | 160300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 211 | 20240814 | 160200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 212 | 20240814 | 160100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 9426 |
| 213 | 20240814 | 160000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 214 | 20240814 | 155900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 215 | 20240814 | 155800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 216 | 20240814 | 155700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 217 | 20240814 | 155600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 218 | 20240814 | 155500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 219 | 20240814 | 155400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 220 | 20240814 | 155300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 221 | 20240814 | 155200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 222 | 20240814 | 155100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 223 | 20240814 | 155000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 224 | 20240814 | 154900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 225 | 20240814 | 154800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 226 | 20240814 | 154700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 227 | 20240814 | 154600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 228 | 20240814 | 154500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 229 | 20240814 | 154400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 230 | 20240814 | 154300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 231 | 20240814 | 154200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 232 | 20240814 | 154100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 233 | 20240814 | 154000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 234 | 20240814 | 153900 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 235 | 20240814 | 153800 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 236 | 20240814 | 153700 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 237 | 20240814 | 153600 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 238 | 20240814 | 153500 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 239 | 20240814 | 153400 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 240 | 20240814 | 153300 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 241 | 20240814 | 153200 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 242 | 20240814 | 153100 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 9426 |
| 243 | 20240814 | 153000 | 8637078200 | 70500 | 70500 | 70500 | 70500 | 9426 |
| 244 | 20240814 | 152900 | 7972545200 | 70200 | 70200 | 70200 | 70200 | 0 |
| 245 | 20240814 | 152800 | 7972545200 | 70200 | 70200 | 70200 | 70200 | 0 |
| 246 | 20240814 | 152700 | 7972545200 | 70200 | 70200 | 70200 | 70200 | 0 |
| 247 | 20240814 | 152600 | 7972545200 | 70200 | 70200 | 70200 | 70200 | 0 |
| 248 | 20240814 | 152500 | 7972545200 | 70200 | 70200 | 70200 | 70200 | 0 |
| 249 | 20240814 | 152400 | 7972545200 | 70200 | 70200 | 70200 | 70200 | 0 |
| 250 | 20240814 | 152300 | 7972545200 | 70200 | 70200 | 70200 | 70200 | 0 |
| 251 | 20240814 | 152200 | 7972545200 | 70200 | 70200 | 70200 | 70200 | 0 |
| 252 | 20240814 | 152100 | 7972545200 | 70200 | 70200 | 70200 | 70200 | 0 |
| 253 | 20240814 | 152000 | 7972545200 | 70200 | 70200 | 70200 | 70200 | 0 |
| 254 | 20240814 | 151900 | 7972545200 | 70200 | 70000 | 70200 | 70000 | 703 |
| 255 | 20240814 | 151800 | 7923314900 | 70100 | 70100 | 70200 | 70000 | 673 |
| 256 | 20240814 | 151700 | 7876141600 | 70200 | 70200 | 70200 | 70100 | 555 |
| 257 | 20240814 | 151600 | 7837231000 | 70200 | 70300 | 70300 | 70100 | 585 |
| 258 | 20240814 | 151500 | 7796172800 | 70300 | 70300 | 70300 | 70200 | 192 |
| 259 | 20240814 | 151400 | 7782688500 | 70300 | 70300 | 70300 | 70200 | 93 |
| 260 | 20240814 | 151300 | 7776158800 | 70300 | 70300 | 70300 | 70200 | 75 |
| 261 | 20240814 | 151200 | 7770892700 | 70300 | 70000 | 70400 | 70000 | 269 |
| 262 | 20240814 | 151100 | 7751995700 | 70000 | 70400 | 70400 | 70000 | 855 |
| 263 | 20240814 | 151000 | 7691994600 | 70400 | 70300 | 70400 | 70300 | 349 |
| 264 | 20240814 | 150900 | 7667445400 | 70400 | 70300 | 70400 | 70300 | 182 |
| 265 | 20240814 | 150800 | 7654646000 | 70400 | 70400 | 70400 | 70300 | 51 |
| 266 | 20240814 | 150700 | 7651057100 | 70400 | 70400 | 70400 | 70300 | 160 |
| 267 | 20240814 | 150600 | 7639795200 | 70400 | 70400 | 70400 | 70400 | 67 |
| 268 | 20240814 | 150500 | 7635078400 | 70400 | 70400 | 70400 | 70400 | 1253 |
| 269 | 20240814 | 150400 | 7546867200 | 70400 | 70200 | 70400 | 70200 | 2773 |
| 270 | 20240814 | 150300 | 7351970000 | 70000 | 70100 | 70100 | 70000 | 81 |
| 271 | 20240814 | 150200 | 7346292400 | 70100 | 70100 | 70100 | 70100 | 99 |
| 272 | 20240814 | 150100 | 7339352500 | 70100 | 70100 | 70200 | 70100 | 91 |
| 273 | 20240814 | 150000 | 7332973300 | 70100 | 70200 | 70200 | 70100 | 15 |
| 274 | 20240814 | 145900 | 7331921700 | 70100 | 70100 | 70100 | 70100 | 4 |
| 275 | 20240814 | 145800 | 7331641300 | 70100 | 70200 | 70200 | 70100 | 4 |
| 276 | 20240814 | 145700 | 7331360700 | 70200 | 70100 | 70200 | 70100 | 124 |
| 277 | 20240814 | 145600 | 7322668200 | 70100 | 70000 | 70100 | 70000 | 934 |
| 278 | 20240814 | 145500 | 7257211000 | 70000 | 70000 | 70000 | 70000 | 39 |
| 279 | 20240814 | 145400 | 7254481000 | 70000 | 70100 | 70100 | 70000 | 4 |
| 280 | 20240814 | 145300 | 7254200800 | 70100 | 70100 | 70100 | 70000 | 67 |
| 281 | 20240814 | 145200 | 7249508200 | 70100 | 70100 | 70100 | 70100 | 50 |
| 282 | 20240814 | 145100 | 7246003200 | 70100 | 70000 | 70100 | 70000 | 92 |
| 283 | 20240814 | 145000 | 7239563100 | 70000 | 70000 | 70100 | 70000 | 821 |
| 284 | 20240814 | 144900 | 7182033100 | 70000 | 70000 | 70000 | 70000 | 38 |
| 285 | 20240814 | 144800 | 7179373100 | 70000 | 70000 | 70000 | 70000 | 40 |
| 286 | 20240814 | 144700 | 7176573100 | 70000 | 70000 | 70000 | 70000 | 61 |
| 287 | 20240814 | 144600 | 7172303100 | 70000 | 70100 | 70100 | 70000 | 58 |
| 288 | 20240814 | 144500 | 7168242400 | 70100 | 70100 | 70100 | 70100 | 1 |
| 289 | 20240814 | 144400 | 7168172300 | 70100 | 70100 | 70100 | 70100 | 4 |
| 290 | 20240814 | 144300 | 7167891900 | 70100 | 70100 | 70100 | 70100 | 6 |
| 291 | 20240814 | 144200 | 7167471300 | 70100 | 70100 | 70100 | 70100 | 12 |
| 292 | 20240814 | 144100 | 7166630100 | 70100 | 70100 | 70100 | 70100 | 80 |
| 293 | 20240814 | 144000 | 7161022100 | 70100 | 70000 | 70100 | 70000 | 39 |
| 294 | 20240814 | 143900 | 7158289600 | 70000 | 70000 | 70000 | 70000 | 78 |
| 295 | 20240814 | 143800 | 7152829600 | 70000 | 70000 | 70100 | 70000 | 186 |
| 296 | 20240814 | 143700 | 7139806900 | 70000 | 70000 | 70000 | 70000 | 95 |
| 297 | 20240814 | 143600 | 7133156900 | 70000 | 70000 | 70000 | 70000 | 108 |
| 298 | 20240814 | 143500 | 7125596900 | 70000 | 69900 | 70000 | 69900 | 1438 |
| 299 | 20240814 | 143400 | 7024962400 | 69900 | 69900 | 69900 | 69900 | 41 |
| 300 | 20240814 | 143300 | 7022096500 | 69900 | 69900 | 69900 | 69900 | 36 |
| 301 | 20240814 | 143200 | 7019580100 | 69900 | 69900 | 69900 | 69900 | 35 |
| 302 | 20240814 | 143100 | 7017133600 | 69900 | 70000 | 70000 | 69900 | 138 |
| 303 | 20240814 | 143000 | 7007487300 | 70000 | 69900 | 70000 | 69900 | 106 |
| 304 | 20240814 | 142900 | 7000067800 | 69900 | 69900 | 69900 | 69900 | 2 |
| 305 | 20240814 | 142800 | 6999928000 | 69900 | 69900 | 69900 | 69900 | 187 |
| 306 | 20240814 | 142700 | 6986856700 | 69900 | 69900 | 69900 | 69900 | 211 |
| 307 | 20240814 | 142600 | 6972107800 | 69900 | 69900 | 69900 | 69900 | 6 |
| 308 | 20240814 | 142500 | 6971688400 | 70000 | 69900 | 70000 | 69900 | 425 |
| 309 | 20240814 | 142400 | 6941945700 | 69900 | 69900 | 69900 | 69900 | 378 |
| 310 | 20240814 | 142300 | 6915523500 | 69900 | 69900 | 69900 | 69900 | 370 |
| 311 | 20240814 | 142200 | 6889660500 | 69900 | 69900 | 69900 | 69900 | 25 |
| 312 | 20240814 | 142100 | 6887913000 | 69900 | 69900 | 69900 | 69900 | 47 |
| 313 | 20240814 | 142000 | 6884627700 | 69900 | 69900 | 69900 | 69900 | 466 |
| 314 | 20240814 | 141900 | 6852054300 | 69900 | 69800 | 69900 | 69800 | 190 |
| 315 | 20240814 | 141800 | 6838774900 | 69800 | 69800 | 69900 | 69800 | 289 |
| 316 | 20240814 | 141700 | 6818597700 | 69900 | 69900 | 69900 | 69800 | 44 |
| 317 | 20240814 | 141600 | 6815522700 | 69800 | 69800 | 69800 | 69800 | 107 |
| 318 | 20240814 | 141500 | 6808054100 | 69800 | 69900 | 69900 | 69800 | 62 |
| 319 | 20240814 | 141400 | 6803721700 | 69900 | 69900 | 69900 | 69900 | 38 |
| 320 | 20240814 | 141300 | 6801065500 | 69800 | 69800 | 69800 | 69800 | 805 |
| 321 | 20240814 | 141200 | 6744876500 | 69700 | 69700 | 69700 | 69700 | 112 |
| 322 | 20240814 | 141100 | 6737070100 | 69700 | 69600 | 69700 | 69600 | 1402 |
| 323 | 20240814 | 141000 | 6639381600 | 69700 | 69700 | 69700 | 69500 | 153 |
| 324 | 20240814 | 140900 | 6628724100 | 69500 | 69600 | 69600 | 69500 | 614 |
| 325 | 20240814 | 140800 | 6586008600 | 69600 | 69700 | 69700 | 69500 | 42 |
| 326 | 20240814 | 140700 | 6583087500 | 69500 | 69600 | 69600 | 69500 | 1201 |
| 327 | 20240814 | 140600 | 6499499900 | 69600 | 69600 | 69600 | 69600 | 112 |
| 328 | 20240814 | 140500 | 6491704700 | 69600 | 69700 | 69700 | 69600 | 14 |
| 329 | 20240814 | 140400 | 6490729100 | 69700 | 69700 | 69700 | 69700 | 3 |
| 330 | 20240814 | 140300 | 6490520000 | 69700 | 69700 | 69700 | 69700 | 21 |
| 331 | 20240814 | 140200 | 6489056300 | 69600 | 69600 | 69600 | 69600 | 12 |
| 332 | 20240814 | 140100 | 6488221100 | 69700 | 69600 | 69700 | 69600 | 49 |
| 333 | 20240814 | 140000 | 6484806300 | 69700 | 69700 | 69700 | 69700 | 2 |
| 334 | 20240814 | 135900 | 6484666900 | 69700 | 69700 | 69700 | 69700 | 5 |
| 335 | 20240814 | 135800 | 6484318400 | 69700 | 69700 | 69700 | 69700 | 45 |
| 336 | 20240814 | 135700 | 6481181900 | 69700 | 69700 | 69700 | 69700 | 135 |
| 337 | 20240814 | 135600 | 6471772400 | 69700 | 69700 | 69700 | 69700 | 19 |
| 338 | 20240814 | 135500 | 6470448100 | 69700 | 69700 | 69700 | 69700 | 72 |
| 339 | 20240814 | 135400 | 6465429700 | 69700 | 69700 | 69700 | 69700 | 136 |
| 340 | 20240814 | 135300 | 6455950500 | 69700 | 69700 | 69800 | 69700 | 111 |
| 341 | 20240814 | 135200 | 6448213600 | 69700 | 69700 | 69700 | 69700 | 2 |
| 342 | 20240814 | 135100 | 6448074200 | 69700 | 69800 | 69800 | 69700 | 50 |
| 343 | 20240814 | 135000 | 6444589000 | 69800 | 69700 | 69800 | 69700 | 37 |
| 344 | 20240814 | 134900 | 6442009400 | 69700 | 69700 | 69700 | 69700 | 49 |
| 345 | 20240814 | 134800 | 6438594100 | 69700 | 69700 | 69700 | 69700 | 135 |
| 346 | 20240814 | 134700 | 6429184600 | 69700 | 69700 | 69700 | 69700 | 65 |
| 347 | 20240814 | 134600 | 6424654100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 348 | 20240814 | 134500 | 6424654100 | 69700 | 69700 | 69700 | 69700 | 2100 |
| 349 | 20240814 | 134400 | 6278284100 | 69700 | 69800 | 69800 | 69700 | 50 |
| 350 | 20240814 | 134300 | 6274799000 | 69800 | 69700 | 69800 | 69700 | 97 |
| 351 | 20240814 | 134200 | 6268035300 | 69700 | 69700 | 69800 | 69700 | 163 |
| 352 | 20240814 | 134100 | 6256673600 | 69700 | 69700 | 69700 | 69700 | 4 |
| 353 | 20240814 | 134000 | 6256394800 | 69700 | 69700 | 69700 | 69700 | 49 |
| 354 | 20240814 | 133900 | 6252979500 | 69700 | 69700 | 69700 | 69700 | 6 |
| 355 | 20240814 | 133800 | 6252561300 | 69800 | 69700 | 69800 | 69700 | 92 |
| 356 | 20240814 | 133700 | 6246147800 | 69800 | 69900 | 69900 | 69800 | 253 |
| 357 | 20240814 | 133600 | 6228483400 | 69800 | 69800 | 69800 | 69800 | 325 |
| 358 | 20240814 | 133500 | 6205798400 | 69800 | 69800 | 69800 | 69800 | 49 |
| 359 | 20240814 | 133400 | 6202378200 | 69900 | 69700 | 69900 | 69700 | 550 |
| 360 | 20240814 | 133300 | 6163968900 | 69700 | 69700 | 69700 | 69700 | 121 |
| 361 | 20240814 | 133200 | 6155535200 | 69700 | 69700 | 69700 | 69700 | 318 |
| 362 | 20240814 | 133100 | 6133370600 | 69800 | 69800 | 69800 | 69700 | 74 |
| 363 | 20240814 | 133000 | 6128210300 | 69800 | 69800 | 69800 | 69800 | 189 |
| 364 | 20240814 | 132900 | 6115018100 | 69800 | 69800 | 69800 | 69800 | 50 |
| 365 | 20240814 | 132800 | 6111528100 | 69800 | 69800 | 69900 | 69800 | 101 |
| 366 | 20240814 | 132700 | 6104477600 | 69900 | 69900 | 69900 | 69900 | 3 |
| 367 | 20240814 | 132600 | 6104267900 | 69900 | 69900 | 69900 | 69800 | 59 |
| 368 | 20240814 | 132500 | 6100148600 | 69800 | 69900 | 69900 | 69800 | 103 |
| 369 | 20240814 | 132400 | 6092951200 | 69900 | 69700 | 69900 | 69700 | 1148 |
| 370 | 20240814 | 132300 | 6012780100 | 69700 | 69800 | 69800 | 69700 | 35 |
| 371 | 20240814 | 132200 | 6010340500 | 69700 | 69700 | 69700 | 69700 | 78 |
| 372 | 20240814 | 132100 | 6004903900 | 69700 | 69700 | 69800 | 69700 | 198 |
| 373 | 20240814 | 132000 | 5991103200 | 69700 | 69700 | 69700 | 69700 | 50 |
| 374 | 20240814 | 131900 | 5987618200 | 69700 | 69700 | 69700 | 69700 | 85 |
| 375 | 20240814 | 131800 | 5981693700 | 69700 | 69700 | 69700 | 69700 | 158 |
| 376 | 20240814 | 131700 | 5970681100 | 69700 | 69700 | 69700 | 69700 | 130 |
| 377 | 20240814 | 131600 | 5961620100 | 69600 | 69700 | 69700 | 69600 | 55 |
| 378 | 20240814 | 131500 | 5957791600 | 69700 | 69800 | 69800 | 69700 | 50 |
| 379 | 20240814 | 131400 | 5954306500 | 69700 | 69700 | 69800 | 69700 | 47 |
| 380 | 20240814 | 131300 | 5951030500 | 69700 | 69800 | 69800 | 69700 | 369 |
| 381 | 20240814 | 131200 | 5925300900 | 69800 | 69800 | 69900 | 69800 | 90 |
| 382 | 20240814 | 131100 | 5919018200 | 69800 | 69800 | 69800 | 69800 | 59 |
| 383 | 20240814 | 131000 | 5914900000 | 69800 | 69800 | 69800 | 69800 | 49 |
| 384 | 20240814 | 130900 | 5911479800 | 69900 | 69900 | 69900 | 69800 | 237 |
| 385 | 20240814 | 130800 | 5894920600 | 69800 | 69700 | 69800 | 69700 | 95 |
| 386 | 20240814 | 130700 | 5888289700 | 69900 | 69800 | 69900 | 69800 | 55 |
| 387 | 20240814 | 130600 | 5884450000 | 69700 | 69700 | 69700 | 69700 | 143 |
| 388 | 20240814 | 130500 | 5874482900 | 69700 | 69800 | 69800 | 69700 | 102 |
| 389 | 20240814 | 130400 | 5867372400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 390 | 20240814 | 130300 | 5867372400 | 69700 | 69800 | 69900 | 69700 | 470 |
| 391 | 20240814 | 130200 | 5834573300 | 69700 | 69800 | 69800 | 69700 | 4 |
| 392 | 20240814 | 130100 | 5834294200 | 69800 | 69700 | 69800 | 69700 | 463 |
| 393 | 20240814 | 130000 | 5802014900 | 69700 | 69400 | 69700 | 69400 | 922 |
| 394 | 20240814 | 125900 | 5737840500 | 69400 | 69400 | 69400 | 69400 | 69 |
| 395 | 20240814 | 125800 | 5733051900 | 69400 | 69500 | 69500 | 69400 | 170 |
| 396 | 20240814 | 125700 | 5721243800 | 69500 | 69400 | 69500 | 69400 | 104 |
| 397 | 20240814 | 125600 | 5714025600 | 69400 | 69400 | 69400 | 69400 | 121 |
| 398 | 20240814 | 125500 | 5705628200 | 69400 | 69300 | 69500 | 69300 | 131 |
| 399 | 20240814 | 125400 | 5696529400 | 69300 | 69300 | 69400 | 69300 | 54 |
| 400 | 20240814 | 125300 | 5692787000 | 69300 | 69500 | 69500 | 69300 | 369 |
| 401 | 20240814 | 125200 | 5667177200 | 69400 | 69500 | 69500 | 69400 | 52 |
| 402 | 20240814 | 125100 | 5663568300 | 69500 | 69500 | 69500 | 69500 | 181 |
| 403 | 20240814 | 125000 | 5650988800 | 69400 | 69500 | 69500 | 69400 | 50 |
| 404 | 20240814 | 124900 | 5647518700 | 69400 | 69500 | 69500 | 69400 | 24 |
| 405 | 20240814 | 124800 | 5645851800 | 69400 | 69400 | 69500 | 69400 | 142 |
| 406 | 20240814 | 124700 | 5635987000 | 69400 | 69400 | 69400 | 69300 | 148 |
| 407 | 20240814 | 124600 | 5625723400 | 69400 | 69500 | 69500 | 69400 | 2221 |
| 408 | 20240814 | 124500 | 5471579200 | 69500 | 69400 | 69500 | 69400 | 86 |
| 409 | 20240814 | 124400 | 5465602300 | 69500 | 69500 | 69500 | 69500 | 186 |
| 410 | 20240814 | 124300 | 5452675300 | 69500 | 69500 | 69600 | 69500 | 309 |
| 411 | 20240814 | 124200 | 5431199300 | 69500 | 69500 | 69500 | 69500 | 151 |
| 412 | 20240814 | 124100 | 5420704800 | 69500 | 69500 | 69500 | 69400 | 187 |
| 413 | 20240814 | 124000 | 5407716200 | 69500 | 69400 | 69600 | 69400 | 827 |
| 414 | 20240814 | 123900 | 5350309600 | 69400 | 69400 | 69400 | 69400 | 258 |
| 415 | 20240814 | 123800 | 5332404400 | 69400 | 69500 | 69500 | 69400 | 92 |
| 416 | 20240814 | 123700 | 5326018400 | 69500 | 69500 | 69500 | 69500 | 2786 |
| 417 | 20240814 | 123600 | 5132391400 | 69600 | 69500 | 69600 | 69500 | 84 |
| 418 | 20240814 | 123500 | 5126551900 | 69500 | 69500 | 69500 | 69500 | 4 |
| 419 | 20240814 | 123400 | 5126273900 | 69500 | 69500 | 69500 | 69500 | 118 |
| 420 | 20240814 | 123300 | 5118072900 | 69600 | 69600 | 69600 | 69500 | 53 |
| 421 | 20240814 | 123200 | 5114387300 | 69600 | 69600 | 69600 | 69500 | 129 |
| 422 | 20240814 | 123100 | 5105409100 | 69600 | 69600 | 69600 | 69600 | 1 |
| 423 | 20240814 | 123000 | 5105339500 | 69600 | 69600 | 69600 | 69600 | 128 |
| 424 | 20240814 | 122900 | 5096430700 | 69600 | 69600 | 69600 | 69500 | 114 |
| 425 | 20240814 | 122800 | 5088501200 | 69500 | 69500 | 69600 | 69500 | 152 |
| 426 | 20240814 | 122700 | 5077926600 | 69500 | 69500 | 69500 | 69500 | 268 |
| 427 | 20240814 | 122600 | 5059300600 | 69500 | 69500 | 69500 | 69500 | 100 |
| 428 | 20240814 | 122500 | 5052350600 | 69500 | 69500 | 69500 | 69500 | 321 |
| 429 | 20240814 | 122400 | 5030041100 | 69600 | 69700 | 69700 | 69600 | 49 |
| 430 | 20240814 | 122300 | 5026630600 | 69600 | 69600 | 69600 | 69600 | 33 |
| 431 | 20240814 | 122200 | 5024333800 | 69600 | 69600 | 69600 | 69500 | 127 |
| 432 | 20240814 | 122100 | 5015499500 | 69600 | 69600 | 69600 | 69600 | 25 |
| 433 | 20240814 | 122000 | 5013759500 | 69600 | 69600 | 69700 | 69500 | 141 |
| 434 | 20240814 | 121900 | 5003947900 | 69700 | 69600 | 69700 | 69600 | 1674 |
| 435 | 20240814 | 121800 | 4887437300 | 69600 | 69700 | 69700 | 69600 | 194 |
| 436 | 20240814 | 121700 | 4873934200 | 69700 | 69700 | 69700 | 69700 | 3 |
| 437 | 20240814 | 121600 | 4873725100 | 69600 | 69800 | 69800 | 69600 | 738 |
| 438 | 20240814 | 121500 | 4822297100 | 69700 | 69600 | 69700 | 69600 | 142 |
| 439 | 20240814 | 121400 | 4812401300 | 69600 | 69600 | 69600 | 69600 | 0 |
| 440 | 20240814 | 121300 | 4812401300 | 69600 | 69700 | 69700 | 69600 | 83 |
| 441 | 20240814 | 121200 | 4806624400 | 69700 | 69700 | 69700 | 69700 | 201 |
| 442 | 20240814 | 121100 | 4792614700 | 69700 | 69700 | 69700 | 69600 | 103 |
| 443 | 20240814 | 121000 | 4785440500 | 69600 | 69600 | 69600 | 69600 | 70 |
| 444 | 20240814 | 120900 | 4780568500 | 69600 | 69600 | 69600 | 69600 | 49 |
| 445 | 20240814 | 120800 | 4777158100 | 69600 | 69600 | 69600 | 69600 | 32 |
| 446 | 20240814 | 120700 | 4774930900 | 69600 | 69600 | 69700 | 69600 | 105 |
| 447 | 20240814 | 120600 | 4767622200 | 69600 | 69600 | 69600 | 69600 | 1 |
| 448 | 20240814 | 120500 | 4767552600 | 69600 | 69700 | 69700 | 69600 | 148 |
| 449 | 20240814 | 120400 | 4757251400 | 69600 | 69700 | 69700 | 69600 | 50 |
| 450 | 20240814 | 120300 | 4753771300 | 69600 | 69600 | 69600 | 69600 | 90 |
| 451 | 20240814 | 120200 | 4747507300 | 69600 | 69600 | 69600 | 69600 | 60 |
| 452 | 20240814 | 120100 | 4743331300 | 69700 | 69600 | 69700 | 69600 | 10 |
| 453 | 20240814 | 120000 | 4742634800 | 69600 | 69700 | 69700 | 69600 | 51 |
| 454 | 20240814 | 115900 | 4739085000 | 69600 | 69600 | 69600 | 69600 | 20 |
| 455 | 20240814 | 115800 | 4737693000 | 69600 | 69600 | 69600 | 69600 | 88 |
| 456 | 20240814 | 115700 | 4731568200 | 69600 | 69700 | 69700 | 69600 | 99 |
| 457 | 20240814 | 115600 | 4724677700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 458 | 20240814 | 115500 | 4724677700 | 69600 | 69600 | 69600 | 69600 | 49 |
| 459 | 20240814 | 115400 | 4721267300 | 69700 | 69700 | 69700 | 69700 | 30 |
| 460 | 20240814 | 115300 | 4719176300 | 69600 | 69600 | 69600 | 69600 | 101 |
| 461 | 20240814 | 115200 | 4712146700 | 69600 | 69600 | 69700 | 69600 | 224 |
| 462 | 20240814 | 115100 | 4696556200 | 69600 | 69600 | 69700 | 69600 | 111 |
| 463 | 20240814 | 115000 | 4688830500 | 69700 | 69600 | 69700 | 69600 | 616 |
| 464 | 20240814 | 114900 | 4645905500 | 69600 | 69600 | 69600 | 69600 | 5 |
| 465 | 20240814 | 114800 | 4645557500 | 69600 | 69600 | 69600 | 69600 | 161 |
| 466 | 20240814 | 114700 | 4634351900 | 69700 | 69700 | 69700 | 69600 | 56 |
| 467 | 20240814 | 114600 | 4630453700 | 69700 | 69700 | 69700 | 69600 | 297 |
| 468 | 20240814 | 114500 | 4609771800 | 69700 | 69700 | 69700 | 69700 | 13 |
| 469 | 20240814 | 114400 | 4608865700 | 69700 | 69600 | 69700 | 69600 | 440 |
| 470 | 20240814 | 114300 | 4578236100 | 69700 | 69700 | 69800 | 69700 | 140 |
| 471 | 20240814 | 114200 | 4568478000 | 69700 | 69600 | 69700 | 69600 | 282 |
| 472 | 20240814 | 114100 | 4548847300 | 69600 | 69700 | 69700 | 69600 | 180 |
| 473 | 20240814 | 114000 | 4536306200 | 69700 | 69700 | 69700 | 69700 | 275 |
| 474 | 20240814 | 113900 | 4517138700 | 69600 | 69600 | 69600 | 69600 | 91 |
| 475 | 20240814 | 113800 | 4510805100 | 69600 | 69600 | 69600 | 69600 | 108 |
| 476 | 20240814 | 113700 | 4503288300 | 69600 | 69700 | 69700 | 69600 | 119 |
| 477 | 20240814 | 113600 | 4494998800 | 69700 | 69700 | 69700 | 69700 | 23 |
| 478 | 20240814 | 113500 | 4493395700 | 69600 | 69600 | 69700 | 69600 | 61 |
| 479 | 20240814 | 113400 | 4489149900 | 69600 | 69600 | 69700 | 69600 | 176 |
| 480 | 20240814 | 113300 | 4476897700 | 69600 | 69700 | 69700 | 69600 | 200 |
| 481 | 20240814 | 113200 | 4462965900 | 69600 | 69700 | 69700 | 69600 | 56 |
| 482 | 20240814 | 113100 | 4459067600 | 69700 | 69600 | 69700 | 69600 | 57 |
| 483 | 20240814 | 113000 | 4455099700 | 69600 | 69600 | 69700 | 69600 | 101 |
| 484 | 20240814 | 112900 | 4448069800 | 69700 | 69700 | 69700 | 69700 | 257 |
| 485 | 20240814 | 112800 | 4430156900 | 69700 | 69700 | 69700 | 69700 | 137 |
| 486 | 20240814 | 112700 | 4420608000 | 69700 | 69700 | 69800 | 69700 | 333 |
| 487 | 20240814 | 112600 | 4397396900 | 69700 | 69700 | 69700 | 69700 | 89 |
| 488 | 20240814 | 112500 | 4391193600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 489 | 20240814 | 112400 | 4391193600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 490 | 20240814 | 112300 | 4391193600 | 69700 | 69800 | 69800 | 69700 | 89 |
| 491 | 20240814 | 112200 | 4384989500 | 69800 | 69800 | 69800 | 69800 | 19 |
| 492 | 20240814 | 112100 | 4383663300 | 69800 | 69700 | 69800 | 69700 | 59 |
| 493 | 20240814 | 112000 | 4379550000 | 69700 | 69700 | 69800 | 69700 | 67 |
| 494 | 20240814 | 111900 | 4374879900 | 69700 | 69700 | 69700 | 69600 | 82 |
| 495 | 20240814 | 111800 | 4369171000 | 69700 | 69700 | 69700 | 69700 | 708 |
| 496 | 20240814 | 111700 | 4319823400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 497 | 20240814 | 111600 | 4319823400 | 69700 | 69700 | 69700 | 69600 | 192 |
| 498 | 20240814 | 111500 | 4306441100 | 69600 | 69700 | 69700 | 69600 | 123 |
| 499 | 20240814 | 111400 | 4297879900 | 69600 | 69700 | 69700 | 69600 | 1318 |
| 500 | 20240814 | 111300 | 4206023000 | 69800 | 69800 | 69800 | 69800 | 70 |
| 501 | 20240814 | 111200 | 4201137000 | 69800 | 69900 | 69900 | 69800 | 144 |
| 502 | 20240814 | 111100 | 4191075800 | 69800 | 69800 | 69800 | 69800 | 560 |
| 503 | 20240814 | 111000 | 4151987800 | 69800 | 69700 | 69800 | 69700 | 258 |
| 504 | 20240814 | 110900 | 4133997800 | 69700 | 69700 | 69700 | 69700 | 223 |
| 505 | 20240814 | 110800 | 4118454700 | 69700 | 69700 | 69700 | 69700 | 98 |
| 506 | 20240814 | 110700 | 4111624100 | 69700 | 69800 | 69800 | 69700 | 111 |
| 507 | 20240814 | 110600 | 4103881100 | 69800 | 69900 | 69900 | 69800 | 2209 |
| 508 | 20240814 | 110500 | 3949692300 | 69900 | 69900 | 69900 | 69800 | 189 |
| 509 | 20240814 | 110400 | 3936486100 | 69900 | 69800 | 69900 | 69800 | 583 |
| 510 | 20240814 | 110300 | 3895792600 | 69900 | 69800 | 69900 | 69800 | 65 |
| 511 | 20240814 | 110200 | 3891255500 | 69900 | 69900 | 69900 | 69900 | 41 |
| 512 | 20240814 | 110100 | 3888389600 | 69900 | 69800 | 69900 | 69800 | 101 |
| 513 | 20240814 | 110000 | 3881334600 | 69900 | 69900 | 69900 | 69900 | 24 |
| 514 | 20240814 | 105900 | 3879657000 | 69800 | 69800 | 69900 | 69800 | 48 |
| 515 | 20240814 | 105800 | 3876305900 | 69800 | 69900 | 69900 | 69800 | 125 |
| 516 | 20240814 | 105700 | 3867568600 | 69900 | 70000 | 70000 | 69900 | 1101 |
| 517 | 20240814 | 105600 | 3790503100 | 70000 | 70100 | 70100 | 70000 | 150 |
| 518 | 20240814 | 105500 | 3779993000 | 70100 | 70000 | 70100 | 70000 | 94 |
| 519 | 20240814 | 105400 | 3773412900 | 70000 | 70000 | 70000 | 70000 | 663 |
| 520 | 20240814 | 105300 | 3727002900 | 70100 | 70100 | 70100 | 70000 | 26 |
| 521 | 20240814 | 105200 | 3725181400 | 70100 | 70100 | 70100 | 70100 | 113 |
| 522 | 20240814 | 105100 | 3717260100 | 70100 | 70100 | 70100 | 70000 | 354 |
| 523 | 20240814 | 105000 | 3692447200 | 70100 | 70100 | 70100 | 70000 | 12 |
| 524 | 20240814 | 104900 | 3691606400 | 70100 | 70100 | 70100 | 70000 | 122 |
| 525 | 20240814 | 104800 | 3683057400 | 70100 | 70000 | 70100 | 70000 | 716 |
| 526 | 20240814 | 104700 | 3632866800 | 70000 | 70000 | 70100 | 70000 | 448 |
| 527 | 20240814 | 104600 | 3601506300 | 69900 | 69900 | 69900 | 69800 | 150 |
| 528 | 20240814 | 104500 | 3591023800 | 69800 | 69900 | 69900 | 69800 | 152 |
| 529 | 20240814 | 104400 | 3580414100 | 69800 | 69800 | 69900 | 69800 | 80 |
| 530 | 20240814 | 104300 | 3574829900 | 69800 | 69900 | 69900 | 69800 | 108 |
| 531 | 20240814 | 104200 | 3567280900 | 69800 | 69800 | 69800 | 69800 | 188 |
| 532 | 20240814 | 104100 | 3554158500 | 69900 | 69800 | 69900 | 69800 | 16 |
| 533 | 20240814 | 104000 | 3553041600 | 69700 | 69800 | 69800 | 69700 | 27 |
| 534 | 20240814 | 103900 | 3551159000 | 69700 | 69700 | 69700 | 69700 | 190 |
| 535 | 20240814 | 103800 | 3537916000 | 69700 | 69800 | 69800 | 69700 | 272 |
| 536 | 20240814 | 103700 | 3518955400 | 69700 | 69800 | 69800 | 69700 | 107 |
| 537 | 20240814 | 103600 | 3511489800 | 69800 | 69800 | 69900 | 69800 | 86 |
| 538 | 20240814 | 103500 | 3505486900 | 69900 | 69800 | 69900 | 69800 | 47 |
| 539 | 20240814 | 103400 | 3502204800 | 69900 | 69800 | 69900 | 69800 | 56 |
| 540 | 20240814 | 103300 | 3498295900 | 69800 | 69800 | 69800 | 69600 | 809 |
| 541 | 20240814 | 103200 | 3441912600 | 69700 | 69700 | 69700 | 69700 | 211 |
| 542 | 20240814 | 103100 | 3427205900 | 69700 | 69700 | 69700 | 69700 | 69 |
| 543 | 20240814 | 103000 | 3422396600 | 69800 | 69700 | 69800 | 69700 | 87 |
| 544 | 20240814 | 102900 | 3416331200 | 69800 | 69700 | 69800 | 69700 | 44 |
| 545 | 20240814 | 102800 | 3413262900 | 69700 | 69700 | 69700 | 69600 | 22 |
| 546 | 20240814 | 102700 | 3411729700 | 69700 | 69700 | 69700 | 69700 | 47 |
| 547 | 20240814 | 102600 | 3408453800 | 69700 | 69700 | 69700 | 69700 | 292 |
| 548 | 20240814 | 102500 | 3388101400 | 69700 | 69700 | 69700 | 69700 | 299 |
| 549 | 20240814 | 102400 | 3367261100 | 69800 | 69700 | 69800 | 69700 | 154 |
| 550 | 20240814 | 102300 | 3356519000 | 69800 | 69800 | 69800 | 69700 | 14 |
| 551 | 20240814 | 102200 | 3355542600 | 69800 | 69800 | 69800 | 69700 | 101 |
| 552 | 20240814 | 102100 | 3348496200 | 69800 | 69700 | 69800 | 69700 | 91 |
| 553 | 20240814 | 102000 | 3342152400 | 69700 | 69800 | 69800 | 69700 | 142 |
| 554 | 20240814 | 101900 | 3332252100 | 69800 | 69700 | 69800 | 69700 | 14 |
| 555 | 20240814 | 101800 | 3331275900 | 69700 | 69700 | 69800 | 69700 | 144 |
| 556 | 20240814 | 101700 | 3321237800 | 69700 | 69700 | 69700 | 69700 | 73 |
| 557 | 20240814 | 101600 | 3316149700 | 69800 | 69800 | 69800 | 69700 | 37 |
| 558 | 20240814 | 101500 | 3313567600 | 69700 | 69800 | 69800 | 69700 | 12 |
| 559 | 20240814 | 101400 | 3312730500 | 69800 | 69800 | 69800 | 69700 | 58 |
| 560 | 20240814 | 101300 | 3308682200 | 69800 | 69800 | 69800 | 69700 | 201 |
| 561 | 20240814 | 101200 | 3294652600 | 69800 | 69700 | 69800 | 69700 | 57 |
| 562 | 20240814 | 101100 | 3290679600 | 69800 | 69800 | 69800 | 69700 | 1529 |
| 563 | 20240814 | 101000 | 3184105400 | 69800 | 69800 | 69800 | 69800 | 150 |
| 564 | 20240814 | 100900 | 3173635400 | 69800 | 69900 | 69900 | 69800 | 1050 |
| 565 | 20240814 | 100800 | 3100345200 | 69900 | 69800 | 69900 | 69800 | 19 |
| 566 | 20240814 | 100700 | 3099017300 | 69800 | 69800 | 69800 | 69800 | 23 |
| 567 | 20240814 | 100600 | 3097411900 | 69800 | 69800 | 69900 | 69800 | 22 |
| 568 | 20240814 | 100500 | 3095876200 | 69900 | 69900 | 69900 | 69800 | 19 |
| 569 | 20240814 | 100400 | 3094549700 | 69800 | 69800 | 69900 | 69800 | 100 |
| 570 | 20240814 | 100300 | 3087566600 | 69900 | 69900 | 69900 | 69800 | 37 |
| 571 | 20240814 | 100200 | 3084980800 | 69900 | 69900 | 69900 | 69900 | 18 |
| 572 | 20240814 | 100100 | 3083722600 | 69900 | 69900 | 69900 | 69900 | 2 |
| 573 | 20240814 | 100000 | 3083582800 | 69900 | 69800 | 69900 | 69800 | 121 |
| 574 | 20240814 | 095900 | 3075136500 | 69800 | 69900 | 69900 | 69800 | 38 |
| 575 | 20240814 | 095800 | 3072483100 | 69800 | 69800 | 69900 | 69800 | 128 |
| 576 | 20240814 | 095700 | 3063538300 | 69900 | 69900 | 69900 | 69800 | 107 |
| 577 | 20240814 | 095600 | 3056061400 | 69900 | 69900 | 69900 | 69900 | 79 |
| 578 | 20240814 | 095500 | 3050539300 | 69900 | 70000 | 70000 | 69900 | 90 |
| 579 | 20240814 | 095400 | 3044248200 | 70000 | 70000 | 70000 | 70000 | 1 |
| 580 | 20240814 | 095300 | 3044178200 | 70000 | 69900 | 70000 | 69900 | 388 |
| 581 | 20240814 | 095200 | 3017056600 | 69800 | 70000 | 70000 | 69800 | 723 |
| 582 | 20240814 | 095100 | 2966517200 | 69900 | 69900 | 70000 | 69900 | 319 |
| 583 | 20240814 | 095000 | 2944215900 | 69900 | 69900 | 70000 | 69900 | 419 |
| 584 | 20240814 | 094900 | 2914916300 | 69800 | 69900 | 69900 | 69800 | 311 |
| 585 | 20240814 | 094800 | 2893207500 | 69900 | 69900 | 70000 | 69800 | 420 |
| 586 | 20240814 | 094700 | 2863876900 | 69900 | 69900 | 69900 | 69900 | 164 |
| 587 | 20240814 | 094600 | 2852413300 | 70000 | 70000 | 70000 | 70000 | 26 |
| 588 | 20240814 | 094500 | 2850593300 | 70000 | 70000 | 70000 | 69900 | 112 |
| 589 | 20240814 | 094400 | 2842753400 | 70000 | 69900 | 70000 | 69700 | 1095 |
| 590 | 20240814 | 094300 | 2766310200 | 69800 | 69900 | 69900 | 69800 | 273 |
| 591 | 20240814 | 094200 | 2747254500 | 69900 | 69800 | 69900 | 69800 | 11 |
| 592 | 20240814 | 094100 | 2746485900 | 69700 | 69700 | 69900 | 69600 | 494 |
| 593 | 20240814 | 094000 | 2712054800 | 69700 | 69900 | 69900 | 69700 | 581 |
| 594 | 20240814 | 093900 | 2671536900 | 69900 | 69800 | 69900 | 69800 | 586 |
| 595 | 20240814 | 093800 | 2630588600 | 69800 | 69700 | 69800 | 69700 | 197 |
| 596 | 20240814 | 093700 | 2616855400 | 69700 | 69700 | 69700 | 69600 | 46 |
| 597 | 20240814 | 093600 | 2613650800 | 69700 | 69700 | 69700 | 69600 | 86 |
| 598 | 20240814 | 093500 | 2607659600 | 69700 | 69900 | 69900 | 69700 | 471 |
| 599 | 20240814 | 093400 | 2574759600 | 69900 | 69700 | 69900 | 69700 | 1166 |
| 600 | 20240814 | 093300 | 2493410000 | 69700 | 69500 | 69700 | 69500 | 1092 |
| 601 | 20240814 | 093200 | 2417421000 | 69500 | 69600 | 69600 | 69500 | 173 |
| 602 | 20240814 | 093100 | 2405384100 | 69600 | 69600 | 69700 | 69500 | 1901 |
| 603 | 20240814 | 093000 | 2273150500 | 69600 | 69700 | 69700 | 69600 | 845 |
| 604 | 20240814 | 092900 | 2214263400 | 69700 | 69800 | 69800 | 69700 | 807 |
| 605 | 20240814 | 092800 | 2158015400 | 69700 | 69800 | 69900 | 69700 | 1317 |
| 606 | 20240814 | 092700 | 2066098100 | 69900 | 69900 | 69900 | 69800 | 113 |
| 607 | 20240814 | 092600 | 2058203300 | 69900 | 69700 | 70000 | 69700 | 1154 |
| 608 | 20240814 | 092500 | 1977592700 | 69700 | 69800 | 69900 | 69700 | 1812 |
| 609 | 20240814 | 092400 | 1851130700 | 69800 | 69900 | 69900 | 69800 | 290 |
| 610 | 20240814 | 092300 | 1830876500 | 69800 | 70000 | 70000 | 69800 | 1894 |
| 611 | 20240814 | 092200 | 1698492000 | 70000 | 70000 | 70000 | 70000 | 503 |
| 612 | 20240814 | 092100 | 1663282000 | 70000 | 69900 | 70100 | 69900 | 344 |
| 613 | 20240814 | 092000 | 1639202100 | 70000 | 69900 | 70000 | 69900 | 331 |
| 614 | 20240814 | 091900 | 1616042200 | 70000 | 70100 | 70200 | 70000 | 1056 |
| 615 | 20240814 | 091800 | 1542115800 | 70100 | 70100 | 70100 | 70000 | 672 |
| 616 | 20240814 | 091700 | 1495009900 | 70100 | 70000 | 70100 | 70000 | 425 |
| 617 | 20240814 | 091600 | 1465221300 | 70000 | 70100 | 70200 | 70000 | 296 |
| 618 | 20240814 | 091500 | 1444471300 | 70100 | 70000 | 70100 | 70000 | 296 |
| 619 | 20240814 | 091400 | 1423739700 | 70100 | 70200 | 70200 | 70000 | 1435 |
| 620 | 20240814 | 091300 | 1323266800 | 70200 | 70200 | 70200 | 70000 | 3319 |
| 621 | 20240814 | 091200 | 1090475300 | 70200 | 70300 | 70400 | 70200 | 288 |
| 622 | 20240814 | 091100 | 1070227000 | 70300 | 70400 | 70400 | 70300 | 129 |
| 623 | 20240814 | 091000 | 1061158000 | 70300 | 70300 | 70400 | 70300 | 266 |
| 624 | 20240814 | 090900 | 1042452800 | 70400 | 70300 | 70500 | 70300 | 979 |
| 625 | 20240814 | 090800 | 973533000 | 70300 | 70300 | 70400 | 70300 | 1012 |
| 626 | 20240814 | 090700 | 902308600 | 70400 | 70500 | 70500 | 70400 | 419 |
| 627 | 20240814 | 090600 | 872790100 | 70500 | 70400 | 70600 | 70400 | 2233 |
| 628 | 20240814 | 090500 | 715362900 | 70400 | 70500 | 70500 | 70400 | 97 |
| 629 | 20240814 | 090400 | 708529600 | 70500 | 70400 | 70500 | 70100 | 1722 |
| 630 | 20240814 | 090300 | 587569600 | 70400 | 70300 | 70400 | 70100 | 2519 |
| 631 | 20240814 | 090200 | 410688000 | 70200 | 70400 | 70400 | 70200 | 2424 |
| 632 | 20240814 | 090100 | 240378100 | 70400 | 70600 | 70700 | 70400 | 1825 |
| 633 | 20240814 | 090000 | 111718800 | 70700 | 70600 | 70700 | 70600 | 1511 |