32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 185200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 1891 |
| 3 | 20240822 | 185100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20240822 | 185000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20240822 | 184900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20240822 | 184800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20240822 | 184700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20240822 | 184600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20240822 | 184500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20240822 | 184400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20240822 | 184300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20240822 | 184200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20240822 | 184100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20240822 | 184000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20240822 | 183900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20240822 | 183800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20240822 | 183700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20240822 | 183600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20240822 | 183500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20240822 | 183400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20240822 | 183300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20240822 | 183200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20240822 | 183100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20240822 | 183000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20240822 | 182900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20240822 | 182800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20240822 | 182700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20240822 | 182600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20240822 | 182500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20240822 | 182400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20240822 | 182300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20240822 | 182200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 1891 |
| 33 | 20240822 | 182100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20240822 | 182000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20240822 | 181900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20240822 | 181800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20240822 | 181700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20240822 | 181600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20240822 | 181500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20240822 | 181400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20240822 | 181300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20240822 | 181200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20240822 | 181100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20240822 | 181000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20240822 | 180900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20240822 | 180800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20240822 | 180700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20240822 | 180600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20240822 | 180500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20240822 | 180400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20240822 | 180300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20240822 | 180200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20240822 | 180100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20240822 | 180000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20240822 | 175900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20240822 | 175800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20240822 | 175700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20240822 | 175600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20240822 | 175500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20240822 | 175400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20240822 | 175300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20240822 | 175200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 1891 |
| 63 | 20240822 | 175100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20240822 | 175000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20240822 | 174900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20240822 | 174800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20240822 | 174700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20240822 | 174600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20240822 | 174500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20240822 | 174400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20240822 | 174300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20240822 | 174200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20240822 | 174100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20240822 | 174000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20240822 | 173900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20240822 | 173800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20240822 | 173700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20240822 | 173600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20240822 | 173500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20240822 | 173400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20240822 | 173300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20240822 | 173200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20240822 | 173100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20240822 | 173000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20240822 | 172900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20240822 | 172800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20240822 | 172700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20240822 | 172600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20240822 | 172500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20240822 | 172400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20240822 | 172300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20240822 | 172200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 1891 |
| 93 | 20240822 | 172100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20240822 | 172000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20240822 | 171900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20240822 | 171800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20240822 | 171700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20240822 | 171600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20240822 | 171500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20240822 | 171400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20240822 | 171300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20240822 | 171200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20240822 | 171100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20240822 | 171000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20240822 | 170900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20240822 | 170800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20240822 | 170700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20240822 | 170600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20240822 | 170500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20240822 | 170400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20240822 | 170300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20240822 | 170200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20240822 | 170100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20240822 | 170000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20240822 | 165900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20240822 | 165800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20240822 | 165700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20240822 | 165600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20240822 | 165500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20240822 | 165400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20240822 | 165300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20240822 | 165200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 1891 |
| 123 | 20240822 | 165100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20240822 | 165000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20240822 | 164900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20240822 | 164800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20240822 | 164700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20240822 | 164600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20240822 | 164500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20240822 | 164400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20240822 | 164300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20240822 | 164200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20240822 | 164100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20240822 | 164000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20240822 | 163900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20240822 | 163800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20240822 | 163700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20240822 | 163600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20240822 | 163500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20240822 | 163400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20240822 | 163300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20240822 | 163200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20240822 | 163100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20240822 | 163000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20240822 | 162900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20240822 | 162800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20240822 | 162700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20240822 | 162600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20240822 | 162500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20240822 | 162400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20240822 | 162300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20240822 | 162200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 1891 |
| 153 | 20240822 | 162100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20240822 | 162000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20240822 | 161900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20240822 | 161800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20240822 | 161700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20240822 | 161600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20240822 | 161500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20240822 | 161400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20240822 | 161300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20240822 | 161200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20240822 | 161100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20240822 | 161000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20240822 | 160900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20240822 | 160800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20240822 | 160700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20240822 | 160600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20240822 | 160500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20240822 | 160400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20240822 | 160300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20240822 | 160200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20240822 | 160100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20240822 | 160000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20240822 | 155900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20240822 | 155800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20240822 | 155700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20240822 | 155600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20240822 | 155500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20240822 | 155400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20240822 | 155300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20240822 | 155200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 1891 |
| 183 | 20240822 | 155100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20240822 | 155000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20240822 | 154900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20240822 | 154800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20240822 | 154700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20240822 | 154600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20240822 | 154500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20240822 | 154400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20240822 | 154300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20240822 | 154200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20240822 | 154100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20240822 | 154000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20240822 | 153900 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20240822 | 153800 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20240822 | 153700 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20240822 | 153600 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20240822 | 153500 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20240822 | 153400 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20240822 | 153300 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20240822 | 153200 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20240822 | 153100 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20240822 | 153000 | 7736685000 | 48400 | 48400 | 48400 | 48400 | 1891 |
| 205 | 20240822 | 152900 | 7645160600 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20240822 | 152800 | 7645160600 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20240822 | 152700 | 7645160600 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20240822 | 152600 | 7645160600 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20240822 | 152500 | 7645160600 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20240822 | 152400 | 7645160600 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20240822 | 152300 | 7645160600 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20240822 | 152200 | 7645160600 | 48400 | 48400 | 48400 | 48400 | 0 |
| 213 | 20240822 | 152100 | 7645160600 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20240822 | 152000 | 7645160600 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20240822 | 151900 | 7645160600 | 48400 | 48350 | 48450 | 48300 | 462 |
| 216 | 20240822 | 151800 | 7622813750 | 48400 | 48350 | 48400 | 48300 | 257 |
| 217 | 20240822 | 151700 | 7610389550 | 48400 | 48450 | 48450 | 48400 | 104 |
| 218 | 20240822 | 151600 | 7605352000 | 48450 | 48300 | 48500 | 48200 | 531 |
| 219 | 20240822 | 151500 | 7579694050 | 48300 | 48350 | 48350 | 48200 | 316 |
| 220 | 20240822 | 151400 | 7564428150 | 48350 | 48500 | 48500 | 48350 | 502 |
| 221 | 20240822 | 151300 | 7540126500 | 48500 | 48600 | 48600 | 48500 | 297 |
| 222 | 20240822 | 151200 | 7525704700 | 48600 | 48650 | 48650 | 48600 | 125 |
| 223 | 20240822 | 151100 | 7519628450 | 48700 | 48700 | 48750 | 48650 | 238 |
| 224 | 20240822 | 151000 | 7508049050 | 48750 | 48700 | 48750 | 48650 | 40 |
| 225 | 20240822 | 150900 | 7506101150 | 48700 | 48700 | 48850 | 48650 | 54 |
| 226 | 20240822 | 150800 | 7503471800 | 48700 | 48550 | 48750 | 48550 | 127 |
| 227 | 20240822 | 150700 | 7497297000 | 48550 | 48600 | 48600 | 48550 | 67 |
| 228 | 20240822 | 150600 | 7494043850 | 48600 | 48550 | 48600 | 48450 | 204 |
| 229 | 20240822 | 150500 | 7484146050 | 48550 | 48550 | 48550 | 48450 | 203 |
| 230 | 20240822 | 150400 | 7474306700 | 48500 | 48450 | 48600 | 48450 | 125 |
| 231 | 20240822 | 150300 | 7468248500 | 48450 | 48500 | 48500 | 48450 | 172 |
| 232 | 20240822 | 150200 | 7459908000 | 48500 | 48400 | 48550 | 48400 | 220 |
| 233 | 20240822 | 150100 | 7449245450 | 48400 | 48550 | 48550 | 48400 | 161 |
| 234 | 20240822 | 150000 | 7441441500 | 48550 | 48600 | 48600 | 48550 | 653 |
| 235 | 20240822 | 145900 | 7409737150 | 48550 | 48600 | 48750 | 48550 | 691 |
| 236 | 20240822 | 145800 | 7376154650 | 48600 | 48800 | 48800 | 48600 | 651 |
| 237 | 20240822 | 145700 | 7344453550 | 48750 | 48900 | 48900 | 48750 | 502 |
| 238 | 20240822 | 145600 | 7319939900 | 48950 | 49050 | 49050 | 48950 | 721 |
| 239 | 20240822 | 145500 | 7284613350 | 49050 | 49350 | 49350 | 49050 | 606 |
| 240 | 20240822 | 145400 | 7254802050 | 49350 | 49200 | 49350 | 49150 | 1201 |
| 241 | 20240822 | 145300 | 7195633450 | 49250 | 49300 | 49300 | 49100 | 850 |
| 242 | 20240822 | 145200 | 7153830300 | 49250 | 49100 | 49250 | 49000 | 1435 |
| 243 | 20240822 | 145100 | 7083300450 | 49100 | 49150 | 49150 | 48900 | 1467 |
| 244 | 20240822 | 145000 | 7011368650 | 49150 | 48800 | 49300 | 48700 | 2000 |
| 245 | 20240822 | 144900 | 6913166850 | 48800 | 48800 | 48800 | 48600 | 1711 |
| 246 | 20240822 | 144800 | 6829704850 | 48850 | 48750 | 48850 | 48700 | 428 |
| 247 | 20240822 | 144700 | 6808818450 | 48800 | 49150 | 49300 | 48800 | 1717 |
| 248 | 20240822 | 144600 | 6724568300 | 49150 | 48850 | 49400 | 48800 | 1818 |
| 249 | 20240822 | 144500 | 6635412200 | 48850 | 48950 | 48950 | 48600 | 562 |
| 250 | 20240822 | 144400 | 6607987600 | 48950 | 48750 | 49000 | 48550 | 1240 |
| 251 | 20240822 | 144300 | 6547575850 | 48700 | 48450 | 48750 | 48400 | 1384 |
| 252 | 20240822 | 144200 | 6480457850 | 48450 | 48100 | 48500 | 48100 | 657 |
| 253 | 20240822 | 144100 | 6448691000 | 48250 | 48250 | 48250 | 48100 | 416 |
| 254 | 20240822 | 144000 | 6428659100 | 48250 | 48100 | 48250 | 48100 | 734 |
| 255 | 20240822 | 143900 | 6393285750 | 48100 | 48050 | 48200 | 48050 | 199 |
| 256 | 20240822 | 143800 | 6383711900 | 48150 | 48200 | 48200 | 48150 | 127 |
| 257 | 20240822 | 143700 | 6377591150 | 48000 | 48050 | 48200 | 48000 | 1045 |
| 258 | 20240822 | 143600 | 6327317100 | 48050 | 48050 | 48050 | 48000 | 1179 |
| 259 | 20240822 | 143500 | 6270676300 | 48050 | 48100 | 48100 | 48050 | 812 |
| 260 | 20240822 | 143400 | 6231624000 | 48200 | 48200 | 48200 | 48150 | 359 |
| 261 | 20240822 | 143300 | 6214332450 | 48200 | 48200 | 48200 | 48150 | 111 |
| 262 | 20240822 | 143200 | 6208983500 | 48250 | 48200 | 48300 | 48150 | 170 |
| 263 | 20240822 | 143100 | 6200785700 | 48200 | 48300 | 48300 | 48200 | 70 |
| 264 | 20240822 | 143000 | 6197405950 | 48300 | 48300 | 48300 | 48250 | 410 |
| 265 | 20240822 | 142900 | 6177605600 | 48250 | 48250 | 48400 | 48250 | 228 |
| 266 | 20240822 | 142800 | 6166584750 | 48250 | 48200 | 48250 | 48200 | 153 |
| 267 | 20240822 | 142700 | 6159203050 | 48200 | 48200 | 48200 | 48200 | 21 |
| 268 | 20240822 | 142600 | 6158190850 | 48200 | 48300 | 48350 | 48200 | 69 |
| 269 | 20240822 | 142500 | 6154857900 | 48350 | 48150 | 48450 | 48150 | 224 |
| 270 | 20240822 | 142400 | 6144026050 | 48400 | 48200 | 48400 | 48150 | 398 |
| 271 | 20240822 | 142300 | 6124819900 | 48100 | 48050 | 48100 | 48050 | 78 |
| 272 | 20240822 | 142200 | 6121068450 | 47950 | 48150 | 48150 | 47950 | 300 |
| 273 | 20240822 | 142100 | 6106658750 | 48200 | 48000 | 48200 | 47800 | 353 |
| 274 | 20240822 | 142000 | 6089697850 | 47950 | 47750 | 48000 | 47750 | 454 |
| 275 | 20240822 | 141900 | 6067956500 | 47750 | 47800 | 47850 | 47750 | 257 |
| 276 | 20240822 | 141800 | 6055671750 | 47800 | 47850 | 47900 | 47500 | 4338 |
| 277 | 20240822 | 141700 | 5848656450 | 47850 | 47850 | 47900 | 47850 | 311 |
| 278 | 20240822 | 141600 | 5833773950 | 47900 | 47950 | 48000 | 47850 | 653 |
| 279 | 20240822 | 141500 | 5802490350 | 48000 | 47950 | 48050 | 47950 | 779 |
| 280 | 20240822 | 141400 | 5765123600 | 48000 | 47950 | 48000 | 47950 | 40 |
| 281 | 20240822 | 141300 | 5763205000 | 48000 | 48000 | 48000 | 47950 | 522 |
| 282 | 20240822 | 141200 | 5738149450 | 48100 | 48050 | 48100 | 48000 | 177 |
| 283 | 20240822 | 141100 | 5729643500 | 48050 | 48100 | 48100 | 48050 | 47 |
| 284 | 20240822 | 141000 | 5727384050 | 48100 | 48150 | 48150 | 48050 | 228 |
| 285 | 20240822 | 140900 | 5716407550 | 48050 | 48100 | 48150 | 48050 | 63 |
| 286 | 20240822 | 140800 | 5713377250 | 48100 | 48100 | 48100 | 48050 | 48 |
| 287 | 20240822 | 140700 | 5711069650 | 48100 | 48050 | 48150 | 48050 | 244 |
| 288 | 20240822 | 140600 | 5699332600 | 48100 | 48050 | 48100 | 48050 | 128 |
| 289 | 20240822 | 140500 | 5693181450 | 48050 | 48050 | 48200 | 48050 | 181 |
| 290 | 20240822 | 140400 | 5684459500 | 48200 | 48050 | 48200 | 48050 | 151 |
| 291 | 20240822 | 140300 | 5677186150 | 48100 | 48050 | 48150 | 48050 | 72 |
| 292 | 20240822 | 140200 | 5673721250 | 48050 | 48100 | 48150 | 47950 | 154 |
| 293 | 20240822 | 140100 | 5666318800 | 48050 | 48050 | 48050 | 48050 | 41 |
| 294 | 20240822 | 140000 | 5664348750 | 48050 | 47950 | 48150 | 47950 | 124 |
| 295 | 20240822 | 135900 | 5658395350 | 47950 | 47950 | 47950 | 47950 | 70 |
| 296 | 20240822 | 135800 | 5655038850 | 47950 | 47950 | 48000 | 47950 | 68 |
| 297 | 20240822 | 135700 | 5651777750 | 47950 | 48050 | 48100 | 47950 | 53 |
| 298 | 20240822 | 135600 | 5649232550 | 48000 | 47950 | 48000 | 47950 | 85 |
| 299 | 20240822 | 135500 | 5645154800 | 47950 | 47950 | 48100 | 47950 | 260 |
| 300 | 20240822 | 135400 | 5632662600 | 47950 | 48050 | 48100 | 47950 | 245 |
| 301 | 20240822 | 135300 | 5620907850 | 48000 | 48050 | 48050 | 48000 | 28 |
| 302 | 20240822 | 135200 | 5619563700 | 48050 | 48050 | 48050 | 48000 | 72 |
| 303 | 20240822 | 135100 | 5616105350 | 48000 | 48050 | 48050 | 48000 | 131 |
| 304 | 20240822 | 135000 | 5609811800 | 48100 | 47900 | 48100 | 47900 | 204 |
| 305 | 20240822 | 134900 | 5600015500 | 47850 | 47850 | 47950 | 47850 | 354 |
| 306 | 20240822 | 134800 | 5583071350 | 47850 | 48050 | 48100 | 47850 | 3120 |
| 307 | 20240822 | 134700 | 5433297800 | 48150 | 48150 | 48150 | 48050 | 1230 |
| 308 | 20240822 | 134600 | 5374106750 | 48150 | 48150 | 48150 | 48150 | 51 |
| 309 | 20240822 | 134500 | 5371651100 | 48150 | 48200 | 48300 | 48150 | 544 |
| 310 | 20240822 | 134400 | 5345424550 | 48250 | 48250 | 48300 | 48200 | 251 |
| 311 | 20240822 | 134300 | 5333310350 | 48200 | 48250 | 48300 | 48200 | 90 |
| 312 | 20240822 | 134200 | 5328968300 | 48250 | 48250 | 48250 | 48250 | 42 |
| 313 | 20240822 | 134100 | 5326941800 | 48300 | 48300 | 48300 | 48250 | 64 |
| 314 | 20240822 | 134000 | 5323852500 | 48300 | 48150 | 48300 | 48150 | 100 |
| 315 | 20240822 | 133900 | 5319029600 | 48200 | 48150 | 48200 | 48150 | 33 |
| 316 | 20240822 | 133800 | 5317440150 | 48150 | 48150 | 48200 | 48150 | 47 |
| 317 | 20240822 | 133700 | 5315176100 | 48150 | 48200 | 48250 | 48150 | 574 |
| 318 | 20240822 | 133600 | 5287509150 | 48200 | 48150 | 48300 | 48150 | 230 |
| 319 | 20240822 | 133500 | 5276412750 | 48150 | 48150 | 48200 | 48150 | 142 |
| 320 | 20240822 | 133400 | 5269570000 | 48150 | 48150 | 48150 | 48100 | 144 |
| 321 | 20240822 | 133300 | 5262636600 | 48150 | 48150 | 48200 | 48100 | 156 |
| 322 | 20240822 | 133200 | 5255129600 | 48150 | 48200 | 48200 | 48150 | 167 |
| 323 | 20240822 | 133100 | 5247087850 | 48150 | 48150 | 48200 | 48150 | 192 |
| 324 | 20240822 | 133000 | 5237842800 | 48150 | 48150 | 48250 | 48150 | 606 |
| 325 | 20240822 | 132900 | 5208649950 | 48150 | 48250 | 48300 | 48100 | 348 |
| 326 | 20240822 | 132800 | 5191884150 | 48250 | 48250 | 48300 | 48150 | 25 |
| 327 | 20240822 | 132700 | 5190678900 | 48100 | 48250 | 48250 | 48100 | 208 |
| 328 | 20240822 | 132600 | 5180665100 | 48150 | 48150 | 48150 | 48150 | 2 |
| 329 | 20240822 | 132500 | 5180568800 | 48100 | 48400 | 48500 | 48100 | 622 |
| 330 | 20240822 | 132400 | 5150554150 | 48200 | 48450 | 48450 | 48200 | 157 |
| 331 | 20240822 | 132300 | 5142975200 | 48450 | 48250 | 48450 | 48250 | 188 |
| 332 | 20240822 | 132200 | 5133887850 | 48300 | 48250 | 48300 | 48250 | 17 |
| 333 | 20240822 | 132100 | 5133066950 | 48300 | 48300 | 48300 | 48300 | 68 |
| 334 | 20240822 | 132000 | 5129782550 | 48250 | 48350 | 48450 | 48100 | 884 |
| 335 | 20240822 | 131900 | 5087158900 | 48350 | 48250 | 48350 | 48100 | 207 |
| 336 | 20240822 | 131800 | 5077189850 | 48250 | 48200 | 48250 | 48150 | 17 |
| 337 | 20240822 | 131700 | 5076370600 | 48150 | 48400 | 48400 | 48150 | 1005 |
| 338 | 20240822 | 131600 | 5027894250 | 48450 | 48450 | 48450 | 48450 | 41 |
| 339 | 20240822 | 131500 | 5025907800 | 48450 | 48400 | 48600 | 48250 | 457 |
| 340 | 20240822 | 131400 | 5003786800 | 48350 | 48300 | 48350 | 48300 | 9 |
| 341 | 20240822 | 131300 | 5003351950 | 48350 | 48350 | 48400 | 48250 | 334 |
| 342 | 20240822 | 131200 | 4987216450 | 48400 | 48300 | 48400 | 48300 | 4 |
| 343 | 20240822 | 131100 | 4987023150 | 48250 | 48400 | 48600 | 48250 | 844 |
| 344 | 20240822 | 131000 | 4946227100 | 48500 | 48400 | 48650 | 48400 | 280 |
| 345 | 20240822 | 130900 | 4932631250 | 48350 | 48350 | 48400 | 48350 | 103 |
| 346 | 20240822 | 130800 | 4927651150 | 48400 | 48450 | 48450 | 48350 | 97 |
| 347 | 20240822 | 130700 | 4922959150 | 48450 | 48400 | 48450 | 48400 | 29 |
| 348 | 20240822 | 130600 | 4921554150 | 48500 | 48600 | 48600 | 48300 | 563 |
| 349 | 20240822 | 130500 | 4894327950 | 48600 | 48500 | 48600 | 48500 | 59 |
| 350 | 20240822 | 130400 | 4891463950 | 48500 | 48500 | 48500 | 48400 | 18 |
| 351 | 20240822 | 130300 | 4890591250 | 48500 | 48400 | 48500 | 48250 | 564 |
| 352 | 20240822 | 130200 | 4863327950 | 48350 | 48400 | 48400 | 48350 | 38 |
| 353 | 20240822 | 130100 | 4861488900 | 48400 | 48350 | 48400 | 48350 | 364 |
| 354 | 20240822 | 130000 | 4843875500 | 48350 | 48350 | 48400 | 48350 | 119 |
| 355 | 20240822 | 125900 | 4838116750 | 48350 | 48350 | 48350 | 48350 | 143 |
| 356 | 20240822 | 125800 | 4831202700 | 48350 | 48350 | 48350 | 48350 | 5 |
| 357 | 20240822 | 125700 | 4830960950 | 48350 | 48300 | 48400 | 48300 | 110 |
| 358 | 20240822 | 125600 | 4825647000 | 48300 | 48400 | 48450 | 48300 | 107 |
| 359 | 20240822 | 125500 | 4820470650 | 48400 | 48300 | 48500 | 48300 | 181 |
| 360 | 20240822 | 125400 | 4811716150 | 48300 | 48300 | 48350 | 48300 | 46 |
| 361 | 20240822 | 125300 | 4809493550 | 48350 | 48350 | 48350 | 48350 | 7 |
| 362 | 20240822 | 125200 | 4809155100 | 48300 | 48300 | 48300 | 48300 | 39 |
| 363 | 20240822 | 125100 | 4807271400 | 48250 | 48300 | 48300 | 48200 | 306 |
| 364 | 20240822 | 125000 | 4792506750 | 48300 | 48250 | 48300 | 48250 | 197 |
| 365 | 20240822 | 124900 | 4782991900 | 48200 | 48300 | 48300 | 48200 | 393 |
| 366 | 20240822 | 124800 | 4764034200 | 48300 | 48350 | 48350 | 48300 | 16 |
| 367 | 20240822 | 124700 | 4763260750 | 48300 | 48250 | 48300 | 48250 | 498 |
| 368 | 20240822 | 124600 | 4739230750 | 48200 | 48400 | 48400 | 48200 | 1760 |
| 369 | 20240822 | 124500 | 4654319400 | 48250 | 48350 | 48500 | 48250 | 4824 |
| 370 | 20240822 | 124400 | 4421456250 | 48300 | 48450 | 48500 | 48250 | 2233 |
| 371 | 20240822 | 124300 | 4313530750 | 48450 | 48500 | 48500 | 48450 | 91 |
| 372 | 20240822 | 124200 | 4309117900 | 48450 | 48500 | 48500 | 48450 | 84 |
| 373 | 20240822 | 124100 | 4305044650 | 48500 | 48550 | 48600 | 48500 | 24 |
| 374 | 20240822 | 124000 | 4303879600 | 48550 | 48550 | 48650 | 48500 | 272 |
| 375 | 20240822 | 123900 | 4290670100 | 48500 | 48700 | 48700 | 48500 | 339 |
| 376 | 20240822 | 123800 | 4274219150 | 48700 | 48500 | 48700 | 48500 | 13 |
| 377 | 20240822 | 123700 | 4273587450 | 48500 | 48700 | 48700 | 48500 | 52 |
| 378 | 20240822 | 123600 | 4271059250 | 48700 | 48750 | 48750 | 48600 | 18 |
| 379 | 20240822 | 123500 | 4270184150 | 48800 | 48600 | 48800 | 48600 | 185 |
| 380 | 20240822 | 123400 | 4261171750 | 48600 | 48600 | 48600 | 48600 | 6 |
| 381 | 20240822 | 123300 | 4260880150 | 48600 | 48600 | 48600 | 48550 | 51 |
| 382 | 20240822 | 123200 | 4258403150 | 48600 | 48650 | 48650 | 48600 | 105 |
| 383 | 20240822 | 123100 | 4253295150 | 48650 | 48650 | 48650 | 48600 | 19 |
| 384 | 20240822 | 123000 | 4252370950 | 48650 | 48550 | 48700 | 48550 | 161 |
| 385 | 20240822 | 122900 | 4244541600 | 48500 | 48600 | 48600 | 48500 | 70 |
| 386 | 20240822 | 122800 | 4241144850 | 48500 | 48600 | 48600 | 48450 | 1367 |
| 387 | 20240822 | 122700 | 4174834600 | 48600 | 48600 | 48650 | 48600 | 685 |
| 388 | 20240822 | 122600 | 4141542100 | 48600 | 48700 | 48700 | 48600 | 76 |
| 389 | 20240822 | 122500 | 4137844250 | 48700 | 48700 | 48750 | 48700 | 214 |
| 390 | 20240822 | 122400 | 4127418250 | 48650 | 48750 | 48750 | 48650 | 138 |
| 391 | 20240822 | 122300 | 4120697600 | 48800 | 48900 | 48900 | 48800 | 19 |
| 392 | 20240822 | 122200 | 4119770100 | 48900 | 48750 | 48900 | 48750 | 97 |
| 393 | 20240822 | 122100 | 4115039100 | 48700 | 48750 | 48750 | 48700 | 19 |
| 394 | 20240822 | 122000 | 4114113500 | 48700 | 48650 | 48700 | 48650 | 3 |
| 395 | 20240822 | 121900 | 4113967450 | 48750 | 48700 | 48750 | 48600 | 237 |
| 396 | 20240822 | 121800 | 4102441800 | 48700 | 48650 | 48700 | 48650 | 3 |
| 397 | 20240822 | 121700 | 4102295800 | 48800 | 48700 | 48800 | 48650 | 709 |
| 398 | 20240822 | 121600 | 4067802250 | 48700 | 48800 | 48850 | 48700 | 1937 |
| 399 | 20240822 | 121500 | 3973339250 | 48850 | 48850 | 48950 | 48850 | 135 |
| 400 | 20240822 | 121400 | 3966734600 | 48850 | 48950 | 48950 | 48850 | 377 |
| 401 | 20240822 | 121300 | 3948311350 | 49000 | 49050 | 49050 | 48900 | 27 |
| 402 | 20240822 | 121200 | 3946988450 | 49050 | 49050 | 49050 | 49050 | 1 |
| 403 | 20240822 | 121100 | 3946939400 | 48850 | 48950 | 48950 | 48850 | 126 |
| 404 | 20240822 | 121000 | 3940775100 | 49200 | 48850 | 49200 | 48850 | 187 |
| 405 | 20240822 | 120900 | 3931617100 | 48850 | 48850 | 48850 | 48850 | 71 |
| 406 | 20240822 | 120800 | 3928148750 | 48900 | 48950 | 49000 | 48900 | 8 |
| 407 | 20240822 | 120700 | 3927757050 | 49000 | 49000 | 49000 | 49000 | 15 |
| 408 | 20240822 | 120600 | 3927022050 | 48950 | 49000 | 49000 | 48950 | 128 |
| 409 | 20240822 | 120500 | 3920751100 | 49050 | 48950 | 49100 | 48950 | 143 |
| 410 | 20240822 | 120400 | 3913736050 | 49050 | 49100 | 49150 | 49050 | 16 |
| 411 | 20240822 | 120300 | 3912950200 | 49150 | 49150 | 49150 | 49100 | 10 |
| 412 | 20240822 | 120200 | 3912458850 | 49150 | 49000 | 49150 | 49000 | 59 |
| 413 | 20240822 | 120100 | 3909563900 | 48950 | 48950 | 48950 | 48950 | 4 |
| 414 | 20240822 | 120000 | 3909368100 | 48950 | 48900 | 49000 | 48850 | 113 |
| 415 | 20240822 | 115900 | 3903839600 | 48900 | 48850 | 48900 | 48850 | 64 |
| 416 | 20240822 | 115800 | 3900713150 | 48850 | 48850 | 48850 | 48800 | 26 |
| 417 | 20240822 | 115700 | 3899443550 | 48800 | 48800 | 48850 | 48800 | 59 |
| 418 | 20240822 | 115600 | 3896563550 | 48850 | 48850 | 48850 | 48850 | 9 |
| 419 | 20240822 | 115500 | 3896123900 | 48850 | 48850 | 48900 | 48800 | 163 |
| 420 | 20240822 | 115400 | 3888153800 | 48900 | 48850 | 48900 | 48850 | 204 |
| 421 | 20240822 | 115300 | 3878187700 | 48850 | 48900 | 48900 | 48850 | 39 |
| 422 | 20240822 | 115200 | 3876282250 | 48900 | 48950 | 48950 | 48900 | 54 |
| 423 | 20240822 | 115100 | 3873641100 | 49000 | 48950 | 49000 | 48950 | 18 |
| 424 | 20240822 | 115000 | 3872759200 | 48950 | 48950 | 49000 | 48900 | 220 |
| 425 | 20240822 | 114900 | 3861984950 | 48900 | 48900 | 48950 | 48900 | 40 |
| 426 | 20240822 | 114800 | 3860028850 | 48900 | 48950 | 48950 | 48900 | 24 |
| 427 | 20240822 | 114700 | 3858854450 | 48900 | 48900 | 48900 | 48900 | 10 |
| 428 | 20240822 | 114600 | 3858365450 | 48900 | 48900 | 48900 | 48900 | 4 |
| 429 | 20240822 | 114500 | 3858169850 | 48900 | 48950 | 48950 | 48900 | 154 |
| 430 | 20240822 | 114400 | 3850632200 | 48950 | 48900 | 48950 | 48900 | 4 |
| 431 | 20240822 | 114300 | 3850436500 | 48900 | 48900 | 48950 | 48900 | 15 |
| 432 | 20240822 | 114200 | 3849702700 | 48950 | 48900 | 48950 | 48850 | 186 |
| 433 | 20240822 | 114100 | 3840605300 | 48900 | 48900 | 48900 | 48900 | 1 |
| 434 | 20240822 | 114000 | 3840556400 | 48850 | 48800 | 48900 | 48800 | 91 |
| 435 | 20240822 | 113900 | 3836110050 | 48800 | 48850 | 48850 | 48800 | 13 |
| 436 | 20240822 | 113800 | 3835475600 | 48800 | 48800 | 48850 | 48800 | 382 |
| 437 | 20240822 | 113700 | 3816833300 | 48850 | 48850 | 48850 | 48800 | 17 |
| 438 | 20240822 | 113600 | 3816003100 | 48850 | 48800 | 48850 | 48800 | 103 |
| 439 | 20240822 | 113500 | 3810976200 | 48800 | 48850 | 48850 | 48800 | 216 |
| 440 | 20240822 | 113400 | 3800425500 | 48850 | 48850 | 48900 | 48850 | 62 |
| 441 | 20240822 | 113300 | 3797396200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 442 | 20240822 | 113200 | 3797396200 | 48850 | 49000 | 49000 | 48850 | 482 |
| 443 | 20240822 | 113100 | 3773817250 | 48950 | 49050 | 49050 | 48950 | 7 |
| 444 | 20240822 | 113000 | 3773474500 | 49050 | 49050 | 49100 | 48950 | 163 |
| 445 | 20240822 | 112900 | 3765474500 | 49100 | 48950 | 49100 | 48950 | 31 |
| 446 | 20240822 | 112800 | 3763953750 | 49000 | 49200 | 49200 | 49000 | 338 |
| 447 | 20240822 | 112700 | 3747385450 | 49250 | 49400 | 49400 | 49250 | 22 |
| 448 | 20240822 | 112600 | 3746300600 | 49350 | 49250 | 49350 | 49250 | 7 |
| 449 | 20240822 | 112500 | 3745955350 | 49250 | 49200 | 49400 | 49200 | 152 |
| 450 | 20240822 | 112400 | 3738459500 | 49200 | 48950 | 49200 | 48900 | 513 |
| 451 | 20240822 | 112300 | 3713247800 | 49000 | 48900 | 49000 | 48900 | 44 |
| 452 | 20240822 | 112200 | 3711095250 | 48950 | 48950 | 49000 | 48950 | 129 |
| 453 | 20240822 | 112100 | 3704780650 | 49000 | 49000 | 49000 | 49000 | 103 |
| 454 | 20240822 | 112000 | 3699733650 | 49000 | 49050 | 49150 | 49000 | 1139 |
| 455 | 20240822 | 111900 | 3643904300 | 49000 | 49150 | 49150 | 49000 | 965 |
| 456 | 20240822 | 111800 | 3596555150 | 49200 | 49150 | 49200 | 49100 | 518 |
| 457 | 20240822 | 111700 | 3571108950 | 49150 | 49200 | 49300 | 49150 | 674 |
| 458 | 20240822 | 111600 | 3537965250 | 49250 | 49300 | 49300 | 49250 | 134 |
| 459 | 20240822 | 111500 | 3531365000 | 49250 | 49400 | 49500 | 49200 | 284 |
| 460 | 20240822 | 111400 | 3517356350 | 49200 | 49300 | 49300 | 49200 | 242 |
| 461 | 20240822 | 111300 | 3505444500 | 49550 | 49250 | 49550 | 49250 | 45 |
| 462 | 20240822 | 111200 | 3503224050 | 49250 | 49350 | 49350 | 49250 | 90 |
| 463 | 20240822 | 111100 | 3498784200 | 49550 | 49550 | 49550 | 49550 | 4 |
| 464 | 20240822 | 111000 | 3498586000 | 49600 | 49250 | 49600 | 49200 | 919 |
| 465 | 20240822 | 110900 | 3453274900 | 49300 | 49300 | 49300 | 49300 | 44 |
| 466 | 20240822 | 110800 | 3451105700 | 49300 | 49400 | 49400 | 49300 | 323 |
| 467 | 20240822 | 110700 | 3435175150 | 49350 | 49500 | 49500 | 49350 | 84 |
| 468 | 20240822 | 110600 | 3431027650 | 49300 | 49600 | 49600 | 49300 | 311 |
| 469 | 20240822 | 110500 | 3415669200 | 49600 | 49550 | 49600 | 49550 | 83 |
| 470 | 20240822 | 110400 | 3411552800 | 49400 | 49450 | 49600 | 49400 | 90 |
| 471 | 20240822 | 110300 | 3407102200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 472 | 20240822 | 110200 | 3407102200 | 49450 | 49450 | 49450 | 49450 | 3 |
| 473 | 20240822 | 110100 | 3406953850 | 49450 | 49600 | 49600 | 49450 | 27 |
| 474 | 20240822 | 110000 | 3405614800 | 49600 | 49600 | 49600 | 49400 | 80 |
| 475 | 20240822 | 105900 | 3401647400 | 49400 | 49600 | 49600 | 49400 | 70 |
| 476 | 20240822 | 105800 | 3398183800 | 49500 | 49600 | 49600 | 49500 | 45 |
| 477 | 20240822 | 105700 | 3395954800 | 49500 | 49600 | 49600 | 49500 | 6 |
| 478 | 20240822 | 105600 | 3395657650 | 49400 | 49600 | 49600 | 49400 | 345 |
| 479 | 20240822 | 105500 | 3378609050 | 49600 | 49450 | 49600 | 49450 | 217 |
| 480 | 20240822 | 105400 | 3367878250 | 49450 | 49600 | 49600 | 49450 | 389 |
| 481 | 20240822 | 105300 | 3348626000 | 49550 | 49600 | 49600 | 49550 | 129 |
| 482 | 20240822 | 105200 | 3342232050 | 49700 | 49700 | 49700 | 49700 | 7 |
| 483 | 20240822 | 105100 | 3341884150 | 49600 | 49650 | 49700 | 49600 | 25 |
| 484 | 20240822 | 105000 | 3340642400 | 49700 | 49650 | 49750 | 49600 | 231 |
| 485 | 20240822 | 104900 | 3329168600 | 49650 | 49600 | 49650 | 49600 | 294 |
| 486 | 20240822 | 104800 | 3314586100 | 49600 | 49600 | 49600 | 49600 | 51 |
| 487 | 20240822 | 104700 | 3312056500 | 49600 | 49450 | 49600 | 49450 | 282 |
| 488 | 20240822 | 104600 | 3298084550 | 49450 | 49450 | 49450 | 49450 | 3 |
| 489 | 20240822 | 104500 | 3297936200 | 49500 | 49250 | 49500 | 49250 | 611 |
| 490 | 20240822 | 104400 | 3267776000 | 49200 | 49200 | 49250 | 49150 | 653 |
| 491 | 20240822 | 104300 | 3235649400 | 49200 | 49200 | 49300 | 49200 | 299 |
| 492 | 20240822 | 104200 | 3220935050 | 49250 | 49250 | 49300 | 49200 | 175 |
| 493 | 20240822 | 104100 | 3212316750 | 49200 | 49300 | 49300 | 49200 | 4 |
| 494 | 20240822 | 104000 | 3212119850 | 49300 | 49200 | 49300 | 49200 | 128 |
| 495 | 20240822 | 103900 | 3205809550 | 49200 | 49250 | 49300 | 49200 | 563 |
| 496 | 20240822 | 103800 | 3178103150 | 49250 | 49300 | 49300 | 49250 | 78 |
| 497 | 20240822 | 103700 | 3174260600 | 49250 | 49300 | 49300 | 49250 | 58 |
| 498 | 20240822 | 103600 | 3171401250 | 49300 | 49350 | 49400 | 49300 | 68 |
| 499 | 20240822 | 103500 | 3168047700 | 49400 | 49400 | 49400 | 49200 | 205 |
| 500 | 20240822 | 103400 | 3157932700 | 49200 | 49250 | 49300 | 49200 | 417 |
| 501 | 20240822 | 103300 | 3137389850 | 49300 | 49350 | 49350 | 49300 | 334 |
| 502 | 20240822 | 103200 | 3120914850 | 49350 | 49300 | 49350 | 49300 | 68 |
| 503 | 20240822 | 103100 | 3117561800 | 49350 | 49250 | 49350 | 49250 | 156 |
| 504 | 20240822 | 103000 | 3109871950 | 49250 | 49300 | 49300 | 49250 | 447 |
| 505 | 20240822 | 102900 | 3087847850 | 49300 | 49300 | 49300 | 49300 | 19 |
| 506 | 20240822 | 102800 | 3086911150 | 49300 | 49300 | 49300 | 49300 | 20 |
| 507 | 20240822 | 102700 | 3085925150 | 49200 | 49350 | 49350 | 49200 | 216 |
| 508 | 20240822 | 102600 | 3075287150 | 49350 | 49300 | 49350 | 49300 | 12 |
| 509 | 20240822 | 102500 | 3074695500 | 49350 | 49050 | 49350 | 49000 | 171 |
| 510 | 20240822 | 102400 | 3066289500 | 49000 | 49200 | 49300 | 49000 | 1012 |
| 511 | 20240822 | 102300 | 3016692100 | 49300 | 49300 | 49300 | 49300 | 25 |
| 512 | 20240822 | 102200 | 3015459600 | 49300 | 49100 | 49300 | 49100 | 15 |
| 513 | 20240822 | 102100 | 3014722700 | 49000 | 49100 | 49100 | 49000 | 253 |
| 514 | 20240822 | 102000 | 3002307500 | 49100 | 49300 | 49350 | 49100 | 412 |
| 515 | 20240822 | 101900 | 2982038050 | 49350 | 49400 | 49400 | 49300 | 94 |
| 516 | 20240822 | 101800 | 2977403150 | 49400 | 49450 | 49450 | 49400 | 83 |
| 517 | 20240822 | 101700 | 2973302450 | 49550 | 49450 | 49600 | 49450 | 26 |
| 518 | 20240822 | 101600 | 2972015700 | 49450 | 49500 | 49550 | 49450 | 711 |
| 519 | 20240822 | 101500 | 2936852750 | 49500 | 49450 | 49500 | 49450 | 115 |
| 520 | 20240822 | 101400 | 2931164350 | 49500 | 49500 | 49500 | 49500 | 29 |
| 521 | 20240822 | 101300 | 2929728850 | 49500 | 49500 | 49500 | 49450 | 17 |
| 522 | 20240822 | 101200 | 2928887650 | 49500 | 49550 | 49550 | 49350 | 97 |
| 523 | 20240822 | 101100 | 2924086150 | 49550 | 49550 | 49550 | 49550 | 5 |
| 524 | 20240822 | 101000 | 2923838400 | 49550 | 49500 | 49550 | 49250 | 559 |
| 525 | 20240822 | 100900 | 2896146700 | 49350 | 49450 | 49450 | 49350 | 2497 |
| 526 | 20240822 | 100800 | 2772910500 | 49500 | 49600 | 49600 | 49500 | 32 |
| 527 | 20240822 | 100700 | 2771325850 | 49600 | 49500 | 49600 | 49500 | 117 |
| 528 | 20240822 | 100600 | 2765533950 | 49500 | 49400 | 49500 | 49400 | 106 |
| 529 | 20240822 | 100500 | 2760297050 | 49400 | 49500 | 49600 | 49350 | 575 |
| 530 | 20240822 | 100400 | 2731846400 | 49550 | 49300 | 49550 | 49300 | 601 |
| 531 | 20240822 | 100300 | 2702142000 | 49250 | 49350 | 49350 | 49250 | 129 |
| 532 | 20240822 | 100200 | 2695787050 | 49250 | 49200 | 49300 | 49200 | 13 |
| 533 | 20240822 | 100100 | 2695146300 | 49250 | 49250 | 49250 | 49250 | 21 |
| 534 | 20240822 | 100000 | 2694112050 | 49250 | 49200 | 49300 | 49200 | 106 |
| 535 | 20240822 | 095900 | 2688890750 | 49100 | 49200 | 49200 | 49100 | 261 |
| 536 | 20240822 | 095800 | 2676057700 | 49200 | 49200 | 49250 | 49200 | 50 |
| 537 | 20240822 | 095700 | 2673597650 | 49200 | 49250 | 49250 | 49200 | 46 |
| 538 | 20240822 | 095600 | 2671334050 | 49250 | 48900 | 49350 | 48900 | 994 |
| 539 | 20240822 | 095500 | 2622331700 | 48850 | 49300 | 49300 | 48850 | 1308 |
| 540 | 20240822 | 095400 | 2558250900 | 49200 | 49300 | 49300 | 49200 | 13 |
| 541 | 20240822 | 095300 | 2557610200 | 49300 | 49200 | 49300 | 49050 | 88 |
| 542 | 20240822 | 095200 | 2553278650 | 49200 | 48950 | 49250 | 48950 | 272 |
| 543 | 20240822 | 095100 | 2539924650 | 48950 | 49050 | 49100 | 48950 | 407 |
| 544 | 20240822 | 095000 | 2519982950 | 49100 | 48900 | 49100 | 48900 | 550 |
| 545 | 20240822 | 094900 | 2493037050 | 48900 | 49000 | 49000 | 48850 | 169 |
| 546 | 20240822 | 094800 | 2484775000 | 49000 | 49000 | 49000 | 48950 | 27 |
| 547 | 20240822 | 094700 | 2483452100 | 49000 | 49050 | 49250 | 49000 | 278 |
| 548 | 20240822 | 094600 | 2469803700 | 49050 | 48900 | 49050 | 48850 | 1023 |
| 549 | 20240822 | 094500 | 2419719750 | 48800 | 48750 | 48900 | 48750 | 555 |
| 550 | 20240822 | 094400 | 2392644600 | 48650 | 48500 | 48650 | 48500 | 421 |
| 551 | 20240822 | 094300 | 2372203500 | 48500 | 48500 | 48550 | 48500 | 172 |
| 552 | 20240822 | 094200 | 2363861450 | 48550 | 48550 | 48600 | 48500 | 709 |
| 553 | 20240822 | 094100 | 2329453000 | 48550 | 48950 | 48950 | 48550 | 1455 |
| 554 | 20240822 | 094000 | 2258597400 | 48850 | 48850 | 49000 | 48850 | 356 |
| 555 | 20240822 | 093900 | 2241182850 | 48850 | 48850 | 49000 | 48850 | 224 |
| 556 | 20240822 | 093800 | 2230223650 | 48900 | 49000 | 49050 | 48900 | 491 |
| 557 | 20240822 | 093700 | 2206184300 | 49000 | 48900 | 49000 | 48850 | 434 |
| 558 | 20240822 | 093600 | 2184954900 | 49050 | 48950 | 49050 | 48800 | 1589 |
| 559 | 20240822 | 093500 | 2107186250 | 48950 | 49100 | 49100 | 48950 | 713 |
| 560 | 20240822 | 093400 | 2072259100 | 49050 | 49000 | 49100 | 49000 | 531 |
| 561 | 20240822 | 093300 | 2046230550 | 49000 | 49400 | 49400 | 48750 | 4515 |
| 562 | 20240822 | 093200 | 1824407950 | 49400 | 49450 | 49450 | 49350 | 862 |
| 563 | 20240822 | 093100 | 1781819200 | 49500 | 49550 | 49550 | 49500 | 300 |
| 564 | 20240822 | 093000 | 1766962000 | 49600 | 49550 | 49600 | 49550 | 165 |
| 565 | 20240822 | 092900 | 1758779250 | 49500 | 49600 | 49600 | 49500 | 249 |
| 566 | 20240822 | 092800 | 1746436900 | 49600 | 49600 | 49600 | 49550 | 216 |
| 567 | 20240822 | 092700 | 1735728350 | 49600 | 49500 | 49600 | 49500 | 397 |
| 568 | 20240822 | 092600 | 1716057550 | 49500 | 49600 | 49600 | 49500 | 213 |
| 569 | 20240822 | 092500 | 1705507950 | 49600 | 49500 | 49600 | 49500 | 197 |
| 570 | 20240822 | 092400 | 1695745700 | 49500 | 49550 | 49550 | 49500 | 304 |
| 571 | 20240822 | 092300 | 1680690950 | 49550 | 49600 | 49600 | 49550 | 1182 |
| 572 | 20240822 | 092200 | 1622093750 | 49600 | 49650 | 49650 | 49600 | 685 |
| 573 | 20240822 | 092100 | 1588104350 | 49650 | 49800 | 49800 | 49650 | 1053 |
| 574 | 20240822 | 092000 | 1535775750 | 49750 | 49800 | 49850 | 49750 | 291 |
| 575 | 20240822 | 091900 | 1521278800 | 49800 | 49800 | 49850 | 49750 | 72 |
| 576 | 20240822 | 091800 | 1517695050 | 49750 | 49850 | 49850 | 49750 | 715 |
| 577 | 20240822 | 091700 | 1482082750 | 49850 | 49900 | 49900 | 49850 | 624 |
| 578 | 20240822 | 091600 | 1450963200 | 49900 | 49900 | 49900 | 49900 | 117 |
| 579 | 20240822 | 091500 | 1445124900 | 49850 | 49650 | 49900 | 49650 | 188 |
| 580 | 20240822 | 091400 | 1435752200 | 49650 | 49700 | 49850 | 49600 | 631 |
| 581 | 20240822 | 091300 | 1404398950 | 49650 | 49850 | 49850 | 49550 | 1002 |
| 582 | 20240822 | 091200 | 1354648000 | 49700 | 49900 | 49950 | 49700 | 1127 |
| 583 | 20240822 | 091100 | 1298513650 | 49900 | 49900 | 49900 | 49800 | 745 |
| 584 | 20240822 | 091000 | 1261358450 | 49900 | 49900 | 49950 | 49800 | 1981 |
| 585 | 20240822 | 090900 | 1162573950 | 49950 | 50000 | 50100 | 49850 | 2262 |
| 586 | 20240822 | 090800 | 1049553250 | 50100 | 50200 | 50200 | 50000 | 1054 |
| 587 | 20240822 | 090700 | 996755850 | 50200 | 50400 | 50400 | 50200 | 491 |
| 588 | 20240822 | 090600 | 972098750 | 50400 | 50700 | 50900 | 50200 | 1522 |
| 589 | 20240822 | 090500 | 895311250 | 51000 | 51300 | 51300 | 50600 | 1623 |
| 590 | 20240822 | 090400 | 812532250 | 51300 | 51100 | 51300 | 51000 | 2464 |
| 591 | 20240822 | 090300 | 686611150 | 51200 | 50700 | 51200 | 50700 | 2097 |
| 592 | 20240822 | 090200 | 579597250 | 50700 | 50900 | 51000 | 50700 | 2908 |
| 593 | 20240822 | 090100 | 431773950 | 50900 | 51000 | 51200 | 50800 | 2803 |
| 594 | 20240822 | 090000 | 288904650 | 51000 | 51000 | 51200 | 50800 | 5657 |