33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 191000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 7462 |
| 3 | 20240823 | 190900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20240823 | 190800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20240823 | 190700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20240823 | 190600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20240823 | 190500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20240823 | 190400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20240823 | 190300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20240823 | 190200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20240823 | 190100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20240823 | 190000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20240823 | 185900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20240823 | 185800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20240823 | 185700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20240823 | 185600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20240823 | 185500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20240823 | 185400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20240823 | 185300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20240823 | 185200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20240823 | 185100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20240823 | 185000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20240823 | 184900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20240823 | 184800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20240823 | 184700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20240823 | 184600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20240823 | 184500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20240823 | 184400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20240823 | 184300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20240823 | 184200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20240823 | 184100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20240823 | 184000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 7462 |
| 33 | 20240823 | 183900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20240823 | 183800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20240823 | 183700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20240823 | 183600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20240823 | 183500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20240823 | 183400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20240823 | 183300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20240823 | 183200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20240823 | 183100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20240823 | 183000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20240823 | 182900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20240823 | 182800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20240823 | 182700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20240823 | 182600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20240823 | 182500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20240823 | 182400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20240823 | 182300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20240823 | 182200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20240823 | 182100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20240823 | 182000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20240823 | 181900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20240823 | 181800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20240823 | 181700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20240823 | 181600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20240823 | 181500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20240823 | 181400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20240823 | 181300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20240823 | 181200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20240823 | 181100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20240823 | 181000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 7462 |
| 63 | 20240823 | 180900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20240823 | 180800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20240823 | 180700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20240823 | 180600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20240823 | 180500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20240823 | 180400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20240823 | 180300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20240823 | 180200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20240823 | 180100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20240823 | 180000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20240823 | 175900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20240823 | 175800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20240823 | 175700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20240823 | 175600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20240823 | 175500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20240823 | 175400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20240823 | 175300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20240823 | 175200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20240823 | 175100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20240823 | 175000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20240823 | 174900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20240823 | 174800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20240823 | 174700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20240823 | 174600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20240823 | 174500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20240823 | 174400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20240823 | 174300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20240823 | 174200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20240823 | 174100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20240823 | 174000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 7462 |
| 93 | 20240823 | 173900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20240823 | 173800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20240823 | 173700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20240823 | 173600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20240823 | 173500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20240823 | 173400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20240823 | 173300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20240823 | 173200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20240823 | 173100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20240823 | 173000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20240823 | 172900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20240823 | 172800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20240823 | 172700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20240823 | 172600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20240823 | 172500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20240823 | 172400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20240823 | 172300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20240823 | 172200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20240823 | 172100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20240823 | 172000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20240823 | 171900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20240823 | 171800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20240823 | 171700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20240823 | 171600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20240823 | 171500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20240823 | 171400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20240823 | 171300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20240823 | 171200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20240823 | 171100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20240823 | 171000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 7462 |
| 123 | 20240823 | 170900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20240823 | 170800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20240823 | 170700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20240823 | 170600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20240823 | 170500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20240823 | 170400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20240823 | 170300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20240823 | 170200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20240823 | 170100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20240823 | 170000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20240823 | 165900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20240823 | 165800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20240823 | 165700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20240823 | 165600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20240823 | 165500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20240823 | 165400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20240823 | 165300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20240823 | 165200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20240823 | 165100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20240823 | 165000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20240823 | 164900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20240823 | 164800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20240823 | 164700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20240823 | 164600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20240823 | 164500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20240823 | 164400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20240823 | 164300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20240823 | 164200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20240823 | 164100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20240823 | 164000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 7462 |
| 153 | 20240823 | 163900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20240823 | 163800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20240823 | 163700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20240823 | 163600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20240823 | 163500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20240823 | 163400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20240823 | 163300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20240823 | 163200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20240823 | 163100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20240823 | 163000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20240823 | 162900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20240823 | 162800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20240823 | 162700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20240823 | 162600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20240823 | 162500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20240823 | 162400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20240823 | 162300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20240823 | 162200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20240823 | 162100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20240823 | 162000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20240823 | 161900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20240823 | 161800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20240823 | 161700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20240823 | 161600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20240823 | 161500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20240823 | 161400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20240823 | 161300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20240823 | 161200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20240823 | 161100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20240823 | 161000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 7462 |
| 183 | 20240823 | 160900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20240823 | 160800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20240823 | 160700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20240823 | 160600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20240823 | 160500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20240823 | 160400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20240823 | 160300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20240823 | 160200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20240823 | 160100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20240823 | 160000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20240823 | 155900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20240823 | 155800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20240823 | 155700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20240823 | 155600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20240823 | 155500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20240823 | 155400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20240823 | 155300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20240823 | 155200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20240823 | 155100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20240823 | 155000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20240823 | 154900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20240823 | 154800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20240823 | 154700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20240823 | 154600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20240823 | 154500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20240823 | 154400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20240823 | 154300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20240823 | 154200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20240823 | 154100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20240823 | 154000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 7462 |
| 213 | 20240823 | 153900 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20240823 | 153800 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20240823 | 153700 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20240823 | 153600 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20240823 | 153500 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20240823 | 153400 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20240823 | 153300 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20240823 | 153200 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20240823 | 153100 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20240823 | 153000 | 12200262200 | 44850 | 44850 | 44850 | 44850 | 7462 |
| 223 | 20240823 | 152900 | 11865591500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20240823 | 152800 | 11865591500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20240823 | 152700 | 11865591500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20240823 | 152600 | 11865591500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20240823 | 152500 | 11865591500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20240823 | 152400 | 11865591500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20240823 | 152300 | 11865591500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20240823 | 152200 | 11865591500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20240823 | 152100 | 11865591500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20240823 | 152000 | 11865591500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20240823 | 151900 | 11865591500 | 44850 | 44900 | 44900 | 44850 | 357 |
| 234 | 20240823 | 151800 | 11849567050 | 44850 | 44850 | 44900 | 44850 | 419 |
| 235 | 20240823 | 151700 | 11830768850 | 44900 | 44900 | 44900 | 44850 | 231 |
| 236 | 20240823 | 151600 | 11820405900 | 44850 | 44800 | 44900 | 44800 | 679 |
| 237 | 20240823 | 151500 | 11789954350 | 44850 | 44900 | 44900 | 44800 | 939 |
| 238 | 20240823 | 151400 | 11747844050 | 44900 | 44900 | 44900 | 44850 | 291 |
| 239 | 20240823 | 151300 | 11734787450 | 44900 | 44800 | 44900 | 44800 | 527 |
| 240 | 20240823 | 151200 | 11711143700 | 44850 | 44900 | 44900 | 44800 | 407 |
| 241 | 20240823 | 151100 | 11692879600 | 44900 | 44900 | 44900 | 44800 | 474 |
| 242 | 20240823 | 151000 | 11671611000 | 44900 | 44850 | 44900 | 44850 | 408 |
| 243 | 20240823 | 150900 | 11653302250 | 44900 | 44900 | 44950 | 44850 | 519 |
| 244 | 20240823 | 150800 | 11630014250 | 44950 | 44900 | 44950 | 44850 | 313 |
| 245 | 20240823 | 150700 | 11615954500 | 44950 | 44950 | 44950 | 44850 | 304 |
| 246 | 20240823 | 150600 | 11602304300 | 44950 | 44900 | 44950 | 44850 | 465 |
| 247 | 20240823 | 150500 | 11581427850 | 44900 | 44900 | 44950 | 44850 | 529 |
| 248 | 20240823 | 150400 | 11557662000 | 44850 | 44950 | 44950 | 44850 | 371 |
| 249 | 20240823 | 150300 | 11541009800 | 44900 | 44900 | 44950 | 44850 | 439 |
| 250 | 20240823 | 150200 | 11521305150 | 44900 | 44850 | 44900 | 44850 | 613 |
| 251 | 20240823 | 150100 | 11493787800 | 44850 | 44900 | 44900 | 44850 | 177 |
| 252 | 20240823 | 150000 | 11485846850 | 44900 | 44950 | 44950 | 44850 | 526 |
| 253 | 20240823 | 145900 | 11462218800 | 44950 | 44900 | 44950 | 44800 | 445 |
| 254 | 20240823 | 145800 | 11442239450 | 44900 | 44850 | 44900 | 44800 | 366 |
| 255 | 20240823 | 145700 | 11425830000 | 44850 | 44800 | 44900 | 44750 | 461 |
| 256 | 20240823 | 145600 | 11405148050 | 44800 | 44800 | 44950 | 44750 | 538 |
| 257 | 20240823 | 145500 | 11381011350 | 44800 | 44800 | 44950 | 44750 | 3022 |
| 258 | 20240823 | 145400 | 11245346000 | 44900 | 44850 | 44900 | 44800 | 751 |
| 259 | 20240823 | 145300 | 11211667750 | 44800 | 44800 | 44900 | 44800 | 301 |
| 260 | 20240823 | 145200 | 11198168150 | 44800 | 44900 | 44900 | 44750 | 411 |
| 261 | 20240823 | 145100 | 11179741700 | 44850 | 44800 | 44850 | 44750 | 310 |
| 262 | 20240823 | 145000 | 11165848850 | 44800 | 44850 | 44850 | 44800 | 659 |
| 263 | 20240823 | 144900 | 11136306450 | 44850 | 44850 | 44850 | 44800 | 462 |
| 264 | 20240823 | 144800 | 11115587350 | 44800 | 44850 | 44850 | 44750 | 381 |
| 265 | 20240823 | 144700 | 11098510900 | 44800 | 44850 | 44850 | 44750 | 721 |
| 266 | 20240823 | 144600 | 11066205600 | 44850 | 44800 | 44850 | 44800 | 570 |
| 267 | 20240823 | 144500 | 11040646950 | 44850 | 44750 | 44850 | 44750 | 628 |
| 268 | 20240823 | 144400 | 11012499900 | 44750 | 44800 | 44850 | 44750 | 566 |
| 269 | 20240823 | 144300 | 10987140250 | 44750 | 44800 | 44850 | 44750 | 358 |
| 270 | 20240823 | 144200 | 10971094050 | 44800 | 44800 | 44850 | 44750 | 543 |
| 271 | 20240823 | 144100 | 10946751300 | 44800 | 44850 | 44850 | 44800 | 456 |
| 272 | 20240823 | 144000 | 10926306750 | 44850 | 44800 | 44850 | 44800 | 811 |
| 273 | 20240823 | 143900 | 10889956350 | 44850 | 44850 | 44900 | 44800 | 440 |
| 274 | 20240823 | 143800 | 10870228650 | 44900 | 44900 | 44900 | 44800 | 523 |
| 275 | 20240823 | 143700 | 10846769600 | 44900 | 44900 | 44950 | 44850 | 342 |
| 276 | 20240823 | 143600 | 10831417950 | 44900 | 44850 | 44950 | 44800 | 700 |
| 277 | 20240823 | 143500 | 10800012150 | 44900 | 44900 | 44900 | 44800 | 473 |
| 278 | 20240823 | 143400 | 10778785300 | 44900 | 44900 | 44950 | 44850 | 454 |
| 279 | 20240823 | 143300 | 10758406350 | 44850 | 44900 | 44950 | 44850 | 492 |
| 280 | 20240823 | 143200 | 10736318600 | 44900 | 44900 | 44950 | 44800 | 669 |
| 281 | 20240823 | 143100 | 10706280200 | 44900 | 44900 | 44900 | 44850 | 520 |
| 282 | 20240823 | 143000 | 10682938100 | 44850 | 44900 | 44900 | 44850 | 711 |
| 283 | 20240823 | 142900 | 10651020000 | 44900 | 44900 | 44900 | 44850 | 479 |
| 284 | 20240823 | 142800 | 10629520000 | 44900 | 44900 | 44900 | 44850 | 278 |
| 285 | 20240823 | 142700 | 10617043600 | 44900 | 44900 | 44900 | 44850 | 568 |
| 286 | 20240823 | 142600 | 10591546600 | 44900 | 44850 | 44900 | 44800 | 591 |
| 287 | 20240823 | 142500 | 10565034100 | 44850 | 44850 | 44900 | 44850 | 523 |
| 288 | 20240823 | 142400 | 10541557850 | 44900 | 44900 | 44900 | 44850 | 703 |
| 289 | 20240823 | 142300 | 10509996100 | 44900 | 44900 | 44900 | 44850 | 211 |
| 290 | 20240823 | 142200 | 10500522700 | 44900 | 44900 | 44900 | 44850 | 425 |
| 291 | 20240823 | 142100 | 10481443550 | 44900 | 44850 | 44900 | 44800 | 669 |
| 292 | 20240823 | 142000 | 10451439050 | 44850 | 44900 | 44900 | 44850 | 766 |
| 293 | 20240823 | 141900 | 10417068950 | 44900 | 44850 | 44900 | 44850 | 839 |
| 294 | 20240823 | 141800 | 10379431100 | 44850 | 44800 | 44850 | 44750 | 802 |
| 295 | 20240823 | 141700 | 10343472450 | 44800 | 44800 | 44800 | 44800 | 842 |
| 296 | 20240823 | 141600 | 10305750850 | 44800 | 44800 | 44800 | 44750 | 269 |
| 297 | 20240823 | 141500 | 10293699900 | 44800 | 44750 | 44800 | 44750 | 508 |
| 298 | 20240823 | 141400 | 10270943050 | 44800 | 44800 | 44800 | 44750 | 946 |
| 299 | 20240823 | 141300 | 10228591000 | 44800 | 44800 | 44800 | 44750 | 427 |
| 300 | 20240823 | 141200 | 10209461450 | 44800 | 44800 | 44800 | 44750 | 392 |
| 301 | 20240823 | 141100 | 10191907000 | 44800 | 44750 | 44800 | 44700 | 561 |
| 302 | 20240823 | 141000 | 10166790000 | 44750 | 44700 | 44750 | 44700 | 599 |
| 303 | 20240823 | 140900 | 10139991650 | 44700 | 44750 | 44750 | 44700 | 331 |
| 304 | 20240823 | 140800 | 10125180050 | 44750 | 44750 | 44750 | 44700 | 439 |
| 305 | 20240823 | 140700 | 10105537950 | 44750 | 44700 | 44750 | 44650 | 350 |
| 306 | 20240823 | 140600 | 10089886200 | 44750 | 44650 | 44750 | 44650 | 343 |
| 307 | 20240823 | 140500 | 10074549700 | 44700 | 44700 | 44700 | 44650 | 459 |
| 308 | 20240823 | 140400 | 10054033850 | 44650 | 44700 | 44700 | 44600 | 391 |
| 309 | 20240823 | 140300 | 10036563950 | 44700 | 44700 | 44700 | 44650 | 447 |
| 310 | 20240823 | 140200 | 10016586850 | 44650 | 44700 | 44700 | 44650 | 745 |
| 311 | 20240823 | 140100 | 9983295850 | 44700 | 44700 | 44700 | 44600 | 218 |
| 312 | 20240823 | 140000 | 9973552850 | 44650 | 44700 | 44700 | 44650 | 604 |
| 313 | 20240823 | 135900 | 9946562200 | 44700 | 44650 | 44700 | 44600 | 947 |
| 314 | 20240823 | 135800 | 9904268050 | 44600 | 44450 | 44600 | 44450 | 19564 |
| 315 | 20240823 | 135700 | 9033995600 | 44450 | 44450 | 44450 | 44400 | 311 |
| 316 | 20240823 | 135600 | 9020174300 | 44450 | 44450 | 44450 | 44400 | 784 |
| 317 | 20240823 | 135500 | 8985327400 | 44450 | 44450 | 44450 | 44400 | 365 |
| 318 | 20240823 | 135400 | 8969104750 | 44450 | 44400 | 44450 | 44400 | 433 |
| 319 | 20240823 | 135300 | 8949861300 | 44450 | 44450 | 44450 | 44400 | 388 |
| 320 | 20240823 | 135200 | 8932618700 | 44400 | 44450 | 44450 | 44400 | 1293 |
| 321 | 20240823 | 135100 | 8875198250 | 44450 | 44450 | 44450 | 44400 | 560 |
| 322 | 20240823 | 135000 | 8850307950 | 44400 | 44450 | 44450 | 44400 | 424 |
| 323 | 20240823 | 134900 | 8831461750 | 44450 | 44450 | 44450 | 44400 | 216 |
| 324 | 20240823 | 134800 | 8821860800 | 44400 | 44450 | 44450 | 44400 | 468 |
| 325 | 20240823 | 134700 | 8801059450 | 44400 | 44450 | 44450 | 44400 | 449 |
| 326 | 20240823 | 134600 | 8781102000 | 44400 | 44450 | 44450 | 44400 | 413 |
| 327 | 20240823 | 134500 | 8762747100 | 44450 | 44450 | 44450 | 44400 | 311 |
| 328 | 20240823 | 134400 | 8748923700 | 44450 | 44450 | 44450 | 44400 | 420 |
| 329 | 20240823 | 134300 | 8730255300 | 44400 | 44450 | 44450 | 44400 | 1800 |
| 330 | 20240823 | 134200 | 8650305450 | 44400 | 44450 | 44450 | 44400 | 412 |
| 331 | 20240823 | 134100 | 8631993650 | 44450 | 44450 | 44450 | 44450 | 409 |
| 332 | 20240823 | 134000 | 8613813600 | 44450 | 44400 | 44450 | 44400 | 253 |
| 333 | 20240823 | 133900 | 8602567800 | 44450 | 44450 | 44450 | 44400 | 221 |
| 334 | 20240823 | 133800 | 8592744750 | 44450 | 44350 | 44450 | 44350 | 294 |
| 335 | 20240823 | 133700 | 8579688100 | 44400 | 44400 | 44400 | 44400 | 250 |
| 336 | 20240823 | 133600 | 8568588100 | 44400 | 44450 | 44450 | 44400 | 815 |
| 337 | 20240823 | 133500 | 8532393300 | 44450 | 44450 | 44450 | 44400 | 424 |
| 338 | 20240823 | 133400 | 8513546800 | 44450 | 44450 | 44450 | 44350 | 645 |
| 339 | 20240823 | 133300 | 8484902150 | 44450 | 44400 | 44450 | 44400 | 195 |
| 340 | 20240823 | 133200 | 8476234900 | 44400 | 44400 | 44450 | 44400 | 699 |
| 341 | 20240823 | 133100 | 8445190850 | 44400 | 44400 | 44400 | 44350 | 178 |
| 342 | 20240823 | 133000 | 8437288650 | 44400 | 44400 | 44400 | 44350 | 243 |
| 343 | 20240823 | 132900 | 8426501200 | 44400 | 44400 | 44400 | 44350 | 1702 |
| 344 | 20240823 | 132800 | 8350935650 | 44400 | 44400 | 44400 | 44350 | 312 |
| 345 | 20240823 | 132700 | 8337087900 | 44350 | 44400 | 44400 | 44350 | 195 |
| 346 | 20240823 | 132600 | 8328431100 | 44400 | 44400 | 44400 | 44400 | 238 |
| 347 | 20240823 | 132500 | 8317863900 | 44400 | 44400 | 44400 | 44400 | 317 |
| 348 | 20240823 | 132400 | 8303789100 | 44400 | 44400 | 44400 | 44350 | 265 |
| 349 | 20240823 | 132300 | 8292024100 | 44400 | 44400 | 44400 | 44350 | 297 |
| 350 | 20240823 | 132200 | 8278837450 | 44400 | 44350 | 44400 | 44350 | 224 |
| 351 | 20240823 | 132100 | 8268891900 | 44400 | 44400 | 44400 | 44350 | 5508 |
| 352 | 20240823 | 132000 | 8024337150 | 44400 | 44350 | 44400 | 44350 | 234 |
| 353 | 20240823 | 131900 | 8013949400 | 44400 | 44350 | 44400 | 44300 | 1507 |
| 354 | 20240823 | 131800 | 7947112850 | 44350 | 44350 | 44350 | 44300 | 282 |
| 355 | 20240823 | 131700 | 7934606800 | 44350 | 44350 | 44350 | 44300 | 269 |
| 356 | 20240823 | 131600 | 7922681350 | 44350 | 44350 | 44350 | 44300 | 280 |
| 357 | 20240823 | 131500 | 7910263400 | 44350 | 44350 | 44350 | 44300 | 317 |
| 358 | 20240823 | 131400 | 7896204950 | 44350 | 44350 | 44350 | 44300 | 317 |
| 359 | 20240823 | 131300 | 7882146350 | 44350 | 44350 | 44350 | 44300 | 445 |
| 360 | 20240823 | 131200 | 7862417800 | 44350 | 44350 | 44350 | 44300 | 537 |
| 361 | 20240823 | 131100 | 7838610900 | 44300 | 44350 | 44350 | 44300 | 252 |
| 362 | 20240823 | 131000 | 7827436700 | 44350 | 44350 | 44350 | 44300 | 346 |
| 363 | 20240823 | 130900 | 7812095250 | 44350 | 44350 | 44350 | 44300 | 313 |
| 364 | 20240823 | 130800 | 7798220100 | 44300 | 44350 | 44350 | 44300 | 232 |
| 365 | 20240823 | 130700 | 7787931300 | 44350 | 44300 | 44350 | 44250 | 957 |
| 366 | 20240823 | 130600 | 7745526950 | 44250 | 44300 | 44300 | 44250 | 341 |
| 367 | 20240823 | 130500 | 7730423800 | 44300 | 44250 | 44300 | 44250 | 126 |
| 368 | 20240823 | 130400 | 7724842150 | 44300 | 44300 | 44300 | 44250 | 386 |
| 369 | 20240823 | 130300 | 7707747350 | 44250 | 44300 | 44300 | 44250 | 186 |
| 370 | 20240823 | 130200 | 7699508200 | 44300 | 44300 | 44300 | 44250 | 156 |
| 371 | 20240823 | 130100 | 7692597500 | 44250 | 44300 | 44300 | 44250 | 354 |
| 372 | 20240823 | 130000 | 7676916000 | 44300 | 44300 | 44300 | 44250 | 64 |
| 373 | 20240823 | 125900 | 7674081400 | 44300 | 44300 | 44300 | 44250 | 336 |
| 374 | 20240823 | 125800 | 7659196950 | 44300 | 44300 | 44300 | 44250 | 237 |
| 375 | 20240823 | 125700 | 7648697950 | 44300 | 44300 | 44300 | 44250 | 193 |
| 376 | 20240823 | 125600 | 7640148600 | 44300 | 44300 | 44300 | 44300 | 259 |
| 377 | 20240823 | 125500 | 7628674900 | 44300 | 44250 | 44300 | 44250 | 291 |
| 378 | 20240823 | 125400 | 7615784750 | 44300 | 44300 | 44300 | 44250 | 258 |
| 379 | 20240823 | 125300 | 7604356950 | 44300 | 44300 | 44300 | 44250 | 541 |
| 380 | 20240823 | 125200 | 7580402950 | 44300 | 44300 | 44300 | 44250 | 295 |
| 381 | 20240823 | 125100 | 7567335550 | 44250 | 44300 | 44300 | 44250 | 167 |
| 382 | 20240823 | 125000 | 7559938050 | 44300 | 44300 | 44300 | 44250 | 855 |
| 383 | 20240823 | 124900 | 7522065650 | 44300 | 44200 | 44300 | 44200 | 193 |
| 384 | 20240823 | 124800 | 7513527900 | 44200 | 44250 | 44250 | 44150 | 281 |
| 385 | 20240823 | 124700 | 7501102000 | 44250 | 44300 | 44300 | 44100 | 272 |
| 386 | 20240823 | 124600 | 7489066500 | 44250 | 44300 | 44300 | 44250 | 367 |
| 387 | 20240823 | 124500 | 7472817650 | 44250 | 44250 | 44300 | 44200 | 202 |
| 388 | 20240823 | 124400 | 7463869850 | 44300 | 44300 | 44300 | 44250 | 234 |
| 389 | 20240823 | 124300 | 7453509950 | 44300 | 44300 | 44300 | 44250 | 245 |
| 390 | 20240823 | 124200 | 7442658900 | 44300 | 44300 | 44300 | 44250 | 572 |
| 391 | 20240823 | 124100 | 7417320800 | 44250 | 44300 | 44300 | 44150 | 427 |
| 392 | 20240823 | 124000 | 7398442300 | 44300 | 44300 | 44300 | 44250 | 274 |
| 393 | 20240823 | 123900 | 7386312050 | 44300 | 44250 | 44300 | 44200 | 1042 |
| 394 | 20240823 | 123800 | 7340189700 | 44200 | 44300 | 44300 | 44200 | 281 |
| 395 | 20240823 | 123700 | 7327750650 | 44300 | 44300 | 44300 | 44250 | 270 |
| 396 | 20240823 | 123600 | 7315791150 | 44300 | 44250 | 44300 | 44200 | 412 |
| 397 | 20240823 | 123500 | 7297554550 | 44250 | 44300 | 44300 | 44200 | 275 |
| 398 | 20240823 | 123400 | 7285385800 | 44250 | 44300 | 44350 | 44250 | 520 |
| 399 | 20240823 | 123300 | 7262350050 | 44350 | 44350 | 44350 | 44300 | 326 |
| 400 | 20240823 | 123200 | 7247892700 | 44350 | 44350 | 44350 | 44350 | 150 |
| 401 | 20240823 | 123100 | 7241240200 | 44350 | 44350 | 44350 | 44350 | 172 |
| 402 | 20240823 | 123000 | 7233612000 | 44300 | 44350 | 44350 | 44300 | 268 |
| 403 | 20240823 | 122900 | 7221727800 | 44300 | 44350 | 44350 | 44300 | 412 |
| 404 | 20240823 | 122800 | 7203462100 | 44350 | 44400 | 44400 | 44350 | 251 |
| 405 | 20240823 | 122700 | 7192325100 | 44400 | 44350 | 44400 | 44250 | 288 |
| 406 | 20240823 | 122600 | 7179548350 | 44350 | 44350 | 44350 | 44250 | 271 |
| 407 | 20240823 | 122500 | 7167534100 | 44350 | 44300 | 44350 | 44300 | 187 |
| 408 | 20240823 | 122400 | 7159241400 | 44300 | 44350 | 44350 | 44300 | 297 |
| 409 | 20240823 | 122300 | 7146075450 | 44300 | 44300 | 44350 | 44250 | 371 |
| 410 | 20240823 | 122200 | 7129635400 | 44300 | 44300 | 44300 | 44250 | 475 |
| 411 | 20240823 | 122100 | 7108611550 | 44300 | 44400 | 44400 | 44250 | 14855 |
| 412 | 20240823 | 122000 | 6449802100 | 44400 | 44400 | 44400 | 44350 | 226 |
| 413 | 20240823 | 121900 | 6439767800 | 44400 | 44400 | 44400 | 44350 | 274 |
| 414 | 20240823 | 121800 | 6427603900 | 44400 | 44350 | 44400 | 44350 | 719 |
| 415 | 20240823 | 121700 | 6395694550 | 44400 | 44400 | 44400 | 44350 | 275 |
| 416 | 20240823 | 121600 | 6383484950 | 44400 | 44400 | 44400 | 44350 | 132 |
| 417 | 20240823 | 121500 | 6377624350 | 44400 | 44400 | 44400 | 44350 | 504 |
| 418 | 20240823 | 121400 | 6355250050 | 44400 | 44400 | 44400 | 44350 | 383 |
| 419 | 20240823 | 121300 | 6338253800 | 44400 | 44300 | 44400 | 44250 | 1332 |
| 420 | 20240823 | 121200 | 6279173800 | 44350 | 44300 | 44350 | 44250 | 353 |
| 421 | 20240823 | 121100 | 6263536700 | 44300 | 44300 | 44300 | 44250 | 149 |
| 422 | 20240823 | 121000 | 6256937500 | 44300 | 44300 | 44300 | 44250 | 162 |
| 423 | 20240823 | 120900 | 6249762250 | 44250 | 44250 | 44350 | 44200 | 464 |
| 424 | 20240823 | 120800 | 6229210250 | 44350 | 44350 | 44350 | 44250 | 296 |
| 425 | 20240823 | 120700 | 6216098700 | 44300 | 44350 | 44350 | 44300 | 153 |
| 426 | 20240823 | 120600 | 6209313300 | 44300 | 44300 | 44350 | 44300 | 641 |
| 427 | 20240823 | 120500 | 6180908300 | 44300 | 44350 | 44350 | 44300 | 495 |
| 428 | 20240823 | 120400 | 6158974100 | 44350 | 44350 | 44350 | 44300 | 295 |
| 429 | 20240823 | 120300 | 6145890900 | 44350 | 44350 | 44350 | 44250 | 387 |
| 430 | 20240823 | 120200 | 6128728850 | 44350 | 44250 | 44400 | 44200 | 9432 |
| 431 | 20240823 | 120100 | 5710823200 | 44250 | 44250 | 44250 | 44250 | 200 |
| 432 | 20240823 | 120000 | 5701973200 | 44250 | 44200 | 44250 | 44150 | 1367 |
| 433 | 20240823 | 115900 | 5641551900 | 44200 | 44200 | 44200 | 44150 | 187 |
| 434 | 20240823 | 115800 | 5633288350 | 44200 | 44200 | 44200 | 44150 | 220 |
| 435 | 20240823 | 115700 | 5623564450 | 44200 | 44200 | 44200 | 44150 | 346 |
| 436 | 20240823 | 115600 | 5608271800 | 44200 | 44200 | 44200 | 44150 | 646 |
| 437 | 20240823 | 115500 | 5579745250 | 44100 | 44150 | 44200 | 44100 | 1071 |
| 438 | 20240823 | 115400 | 5532458550 | 44150 | 44150 | 44150 | 44100 | 206 |
| 439 | 20240823 | 115300 | 5523364600 | 44150 | 44150 | 44150 | 44100 | 299 |
| 440 | 20240823 | 115200 | 5510164400 | 44150 | 44150 | 44150 | 44100 | 259 |
| 441 | 20240823 | 115100 | 5498729850 | 44150 | 44150 | 44150 | 44050 | 220 |
| 442 | 20240823 | 115000 | 5489019050 | 44150 | 44150 | 44150 | 44100 | 575 |
| 443 | 20240823 | 114900 | 5463642800 | 44100 | 44150 | 44150 | 44100 | 185 |
| 444 | 20240823 | 114800 | 5455476250 | 44150 | 44100 | 44150 | 44050 | 230 |
| 445 | 20240823 | 114700 | 5445325150 | 44100 | 44150 | 44150 | 44050 | 537 |
| 446 | 20240823 | 114600 | 5421635550 | 44150 | 44100 | 44150 | 44100 | 181 |
| 447 | 20240823 | 114500 | 5413649700 | 44100 | 44100 | 44100 | 44050 | 262 |
| 448 | 20240823 | 114400 | 5402096300 | 44100 | 44100 | 44100 | 44050 | 358 |
| 449 | 20240823 | 114300 | 5386309000 | 44100 | 44000 | 44100 | 43950 | 923 |
| 450 | 20240823 | 114200 | 5345697900 | 44100 | 44100 | 44100 | 43950 | 1040 |
| 451 | 20240823 | 114100 | 5299950250 | 44100 | 44050 | 44100 | 44000 | 895 |
| 452 | 20240823 | 114000 | 5260538650 | 44050 | 44050 | 44050 | 44000 | 164 |
| 453 | 20240823 | 113900 | 5253315850 | 44050 | 44050 | 44050 | 44000 | 184 |
| 454 | 20240823 | 113800 | 5245211300 | 44050 | 44050 | 44050 | 43950 | 684 |
| 455 | 20240823 | 113700 | 5215109800 | 44050 | 44050 | 44050 | 44000 | 403 |
| 456 | 20240823 | 113600 | 5197371250 | 44050 | 44100 | 44100 | 44000 | 330 |
| 457 | 20240823 | 113500 | 5182821250 | 44100 | 44050 | 44100 | 44000 | 247 |
| 458 | 20240823 | 113400 | 5171932000 | 44050 | 44050 | 44050 | 44000 | 369 |
| 459 | 20240823 | 113300 | 5155682100 | 44050 | 44050 | 44050 | 43950 | 408 |
| 460 | 20240823 | 113200 | 5137735100 | 44000 | 44000 | 44100 | 44000 | 291 |
| 461 | 20240823 | 113100 | 5124915650 | 44050 | 44050 | 44100 | 43950 | 1184 |
| 462 | 20240823 | 113000 | 5072809200 | 44100 | 44100 | 44100 | 44050 | 132 |
| 463 | 20240823 | 112900 | 5066989000 | 44100 | 44150 | 44150 | 44000 | 819 |
| 464 | 20240823 | 112800 | 5030873550 | 44150 | 44100 | 44150 | 44050 | 648 |
| 465 | 20240823 | 112700 | 5002297950 | 44100 | 44100 | 44100 | 44050 | 342 |
| 466 | 20240823 | 112600 | 4987216350 | 44100 | 44100 | 44150 | 44050 | 327 |
| 467 | 20240823 | 112500 | 4972790550 | 44150 | 44100 | 44150 | 44050 | 683 |
| 468 | 20240823 | 112400 | 4942661700 | 44150 | 44100 | 44150 | 44100 | 366 |
| 469 | 20240823 | 112300 | 4926508450 | 44150 | 44150 | 44200 | 44150 | 358 |
| 470 | 20240823 | 112200 | 4910692650 | 44150 | 44150 | 44150 | 44100 | 533 |
| 471 | 20240823 | 112100 | 4887160750 | 44200 | 44200 | 44200 | 44100 | 152 |
| 472 | 20240823 | 112000 | 4880444600 | 44200 | 44150 | 44200 | 44150 | 433 |
| 473 | 20240823 | 111900 | 4861310750 | 44150 | 44150 | 44200 | 44100 | 194 |
| 474 | 20240823 | 111800 | 4852741850 | 44200 | 44200 | 44200 | 44150 | 307 |
| 475 | 20240823 | 111700 | 4839184850 | 44150 | 44200 | 44200 | 44150 | 474 |
| 476 | 20240823 | 111600 | 4818237300 | 44200 | 44200 | 44200 | 44150 | 151 |
| 477 | 20240823 | 111500 | 4811563400 | 44150 | 44200 | 44200 | 44150 | 331 |
| 478 | 20240823 | 111400 | 4796939050 | 44200 | 44200 | 44200 | 44150 | 457 |
| 479 | 20240823 | 111300 | 4776746450 | 44200 | 44200 | 44200 | 44150 | 272 |
| 480 | 20240823 | 111200 | 4764726300 | 44200 | 44150 | 44200 | 44150 | 100 |
| 481 | 20240823 | 111100 | 4760307000 | 44200 | 44200 | 44200 | 44150 | 402 |
| 482 | 20240823 | 111000 | 4742538850 | 44200 | 44200 | 44200 | 44100 | 437 |
| 483 | 20240823 | 110900 | 4723235900 | 44150 | 44150 | 44200 | 44100 | 166 |
| 484 | 20240823 | 110800 | 4715901300 | 44100 | 44200 | 44200 | 44100 | 566 |
| 485 | 20240823 | 110700 | 4690913000 | 44200 | 44200 | 44250 | 44100 | 395 |
| 486 | 20240823 | 110600 | 4673461250 | 44200 | 44200 | 44250 | 44200 | 492 |
| 487 | 20240823 | 110500 | 4651700650 | 44200 | 44200 | 44250 | 44200 | 206 |
| 488 | 20240823 | 110400 | 4642585600 | 44200 | 44200 | 44250 | 44200 | 248 |
| 489 | 20240823 | 110300 | 4631613800 | 44200 | 44200 | 44250 | 44150 | 568 |
| 490 | 20240823 | 110200 | 4606511200 | 44200 | 44150 | 44200 | 44100 | 221 |
| 491 | 20240823 | 110100 | 4596753550 | 44150 | 44200 | 44200 | 44100 | 504 |
| 492 | 20240823 | 110000 | 4574498350 | 44150 | 44200 | 44200 | 44100 | 352 |
| 493 | 20240823 | 105900 | 4558948450 | 44200 | 44200 | 44200 | 44150 | 424 |
| 494 | 20240823 | 105800 | 4540212000 | 44200 | 44150 | 44200 | 44100 | 485 |
| 495 | 20240823 | 105700 | 4518782050 | 44150 | 44250 | 44250 | 44150 | 695 |
| 496 | 20240823 | 105600 | 4488079650 | 44250 | 44150 | 44250 | 44150 | 1949 |
| 497 | 20240823 | 105500 | 4401931000 | 44200 | 44150 | 44200 | 44100 | 566 |
| 498 | 20240823 | 105400 | 4376940750 | 44150 | 44150 | 44150 | 44100 | 264 |
| 499 | 20240823 | 105300 | 4365287450 | 44150 | 44150 | 44150 | 44100 | 305 |
| 500 | 20240823 | 105200 | 4351821850 | 44150 | 44100 | 44150 | 44100 | 384 |
| 501 | 20240823 | 105100 | 4334885300 | 44100 | 44000 | 44100 | 44000 | 1015 |
| 502 | 20240823 | 105000 | 4290166800 | 44050 | 43950 | 44050 | 43900 | 1267 |
| 503 | 20240823 | 104900 | 4234417850 | 43950 | 43950 | 43950 | 43900 | 310 |
| 504 | 20240823 | 104800 | 4220794700 | 43950 | 43900 | 43950 | 43700 | 668 |
| 505 | 20240823 | 104700 | 4191558750 | 43950 | 43950 | 43950 | 43850 | 483 |
| 506 | 20240823 | 104600 | 4170352150 | 43950 | 43900 | 43950 | 43700 | 292 |
| 507 | 20240823 | 104500 | 4157530550 | 43900 | 43950 | 44000 | 43650 | 481 |
| 508 | 20240823 | 104400 | 4136405350 | 43950 | 44050 | 44100 | 43950 | 398 |
| 509 | 20240823 | 104300 | 4118873050 | 44050 | 44150 | 44200 | 44050 | 328 |
| 510 | 20240823 | 104200 | 4104405850 | 44200 | 44250 | 44300 | 44100 | 693 |
| 511 | 20240823 | 104100 | 4073794500 | 44300 | 44200 | 44350 | 44150 | 2661 |
| 512 | 20240823 | 104000 | 3955954400 | 44200 | 43900 | 44300 | 43750 | 12890 |
| 513 | 20240823 | 103900 | 3387779900 | 43900 | 43950 | 44000 | 43850 | 551 |
| 514 | 20240823 | 103800 | 3363571900 | 43950 | 43900 | 43950 | 43850 | 3747 |
| 515 | 20240823 | 103700 | 3199073450 | 43850 | 43850 | 43900 | 43800 | 530 |
| 516 | 20240823 | 103600 | 3175819900 | 43800 | 43800 | 43900 | 43800 | 2319 |
| 517 | 20240823 | 103500 | 3074169800 | 43850 | 43700 | 43850 | 43650 | 5739 |
| 518 | 20240823 | 103400 | 2822992800 | 43700 | 43700 | 43700 | 43650 | 272 |
| 519 | 20240823 | 103300 | 2811112300 | 43700 | 43700 | 43700 | 43650 | 438 |
| 520 | 20240823 | 103200 | 2791971800 | 43700 | 43650 | 43700 | 43650 | 771 |
| 521 | 20240823 | 103100 | 2758288700 | 43700 | 43700 | 43700 | 43650 | 429 |
| 522 | 20240823 | 103000 | 2739550300 | 43700 | 43700 | 43700 | 43600 | 386 |
| 523 | 20240823 | 102900 | 2722683600 | 43700 | 43650 | 43700 | 43600 | 333 |
| 524 | 20240823 | 102800 | 2708143250 | 43600 | 43650 | 43700 | 43600 | 419 |
| 525 | 20240823 | 102700 | 2689851050 | 43700 | 43650 | 43700 | 43600 | 593 |
| 526 | 20240823 | 102600 | 2663964850 | 43600 | 43600 | 43700 | 43550 | 970 |
| 527 | 20240823 | 102500 | 2621657500 | 43600 | 43700 | 43750 | 43550 | 413 |
| 528 | 20240823 | 102400 | 2603644200 | 43750 | 43600 | 43800 | 43550 | 1182 |
| 529 | 20240823 | 102300 | 2552010050 | 43600 | 43500 | 43600 | 43450 | 890 |
| 530 | 20240823 | 102200 | 2513289450 | 43500 | 43300 | 43500 | 43250 | 7721 |
| 531 | 20240823 | 102100 | 2178764650 | 43250 | 43250 | 43300 | 43250 | 1144 |
| 532 | 20240823 | 102000 | 2129275250 | 43250 | 42950 | 43250 | 42950 | 11256 |
| 533 | 20240823 | 101900 | 1645007350 | 42950 | 42950 | 42950 | 42900 | 208 |
| 534 | 20240823 | 101800 | 1636074050 | 42950 | 42900 | 42950 | 42900 | 664 |
| 535 | 20240823 | 101700 | 1607581500 | 42950 | 42950 | 42950 | 42950 | 312 |
| 536 | 20240823 | 101600 | 1594181100 | 42950 | 42950 | 42950 | 42900 | 242 |
| 537 | 20240823 | 101500 | 1583788750 | 42950 | 42950 | 42950 | 42900 | 175 |
| 538 | 20240823 | 101400 | 1576272600 | 42950 | 42950 | 42950 | 42900 | 295 |
| 539 | 20240823 | 101300 | 1563603950 | 42950 | 42900 | 42950 | 42900 | 1130 |
| 540 | 20240823 | 101200 | 1515123800 | 42850 | 42900 | 42900 | 42850 | 263 |
| 541 | 20240823 | 101100 | 1503842050 | 42850 | 42900 | 42900 | 42850 | 175 |
| 542 | 20240823 | 101000 | 1496335650 | 42900 | 42900 | 42900 | 42850 | 236 |
| 543 | 20240823 | 100900 | 1486211800 | 42900 | 42900 | 42900 | 42900 | 211 |
| 544 | 20240823 | 100800 | 1477159900 | 42900 | 42900 | 42900 | 42850 | 147 |
| 545 | 20240823 | 100700 | 1470853650 | 42900 | 42850 | 42900 | 42850 | 446 |
| 546 | 20240823 | 100600 | 1451729150 | 42800 | 42850 | 42850 | 42800 | 148 |
| 547 | 20240823 | 100500 | 1445387400 | 42850 | 42850 | 42850 | 42800 | 364 |
| 548 | 20240823 | 100400 | 1429795550 | 42850 | 42850 | 42850 | 42850 | 87 |
| 549 | 20240823 | 100300 | 1426067600 | 42850 | 42850 | 42850 | 42850 | 145 |
| 550 | 20240823 | 100200 | 1419854350 | 42800 | 42850 | 42850 | 42800 | 384 |
| 551 | 20240823 | 100100 | 1403410700 | 42850 | 42850 | 42850 | 42800 | 153 |
| 552 | 20240823 | 100000 | 1396858450 | 42850 | 42900 | 42900 | 42800 | 189 |
| 553 | 20240823 | 095900 | 1388758950 | 42850 | 42850 | 42900 | 42850 | 727 |
| 554 | 20240823 | 095800 | 1357606700 | 42800 | 42850 | 42900 | 42800 | 327 |
| 555 | 20240823 | 095700 | 1343592300 | 42900 | 42850 | 42900 | 42750 | 1766 |
| 556 | 20240823 | 095600 | 1267913200 | 42850 | 42750 | 42850 | 42750 | 1148 |
| 557 | 20240823 | 095500 | 1218787700 | 42750 | 42700 | 42750 | 42700 | 260 |
| 558 | 20240823 | 095400 | 1207672800 | 42750 | 42700 | 42800 | 42700 | 410 |
| 559 | 20240823 | 095300 | 1190157700 | 42750 | 42750 | 42750 | 42700 | 212 |
| 560 | 20240823 | 095200 | 1181095200 | 42750 | 42750 | 42750 | 42700 | 157 |
| 561 | 20240823 | 095100 | 1174383500 | 42800 | 42750 | 42800 | 42700 | 248 |
| 562 | 20240823 | 095000 | 1163781400 | 42750 | 42550 | 42800 | 42550 | 2306 |
| 563 | 20240823 | 094900 | 1065473050 | 42550 | 42600 | 42600 | 42550 | 308 |
| 564 | 20240823 | 094800 | 1052364650 | 42550 | 42600 | 42650 | 42550 | 338 |
| 565 | 20240823 | 094700 | 1037969750 | 42650 | 42650 | 42650 | 42650 | 83 |
| 566 | 20240823 | 094600 | 1034429800 | 42650 | 42600 | 42650 | 42600 | 719 |
| 567 | 20240823 | 094500 | 1003796000 | 42600 | 42550 | 42600 | 42500 | 219 |
| 568 | 20240823 | 094400 | 994477400 | 42550 | 42550 | 42550 | 42550 | 149 |
| 569 | 20240823 | 094300 | 988137450 | 42550 | 42500 | 42550 | 42500 | 105 |
| 570 | 20240823 | 094200 | 983671450 | 42550 | 42450 | 42550 | 42450 | 93 |
| 571 | 20240823 | 094100 | 979718800 | 42450 | 42550 | 42550 | 42450 | 190 |
| 572 | 20240823 | 094000 | 971640950 | 42550 | 42550 | 42600 | 42500 | 168 |
| 573 | 20240823 | 093900 | 964493550 | 42550 | 42550 | 42550 | 42500 | 84 |
| 574 | 20240823 | 093800 | 960919700 | 42550 | 42550 | 42600 | 42550 | 119 |
| 575 | 20240823 | 093700 | 955855650 | 42550 | 42500 | 42550 | 42400 | 93 |
| 576 | 20240823 | 093600 | 951903650 | 42500 | 42550 | 42550 | 42400 | 313 |
| 577 | 20240823 | 093500 | 938608400 | 42500 | 42500 | 42550 | 42450 | 556 |
| 578 | 20240823 | 093400 | 915000150 | 42550 | 42500 | 42550 | 42500 | 356 |
| 579 | 20240823 | 093300 | 899866250 | 42500 | 42500 | 42500 | 42500 | 496 |
| 580 | 20240823 | 093200 | 878786250 | 42450 | 42450 | 42500 | 42450 | 224 |
| 581 | 20240823 | 093100 | 869274000 | 42450 | 42400 | 42450 | 42350 | 179 |
| 582 | 20240823 | 093000 | 861680450 | 42450 | 42450 | 42450 | 42400 | 107 |
| 583 | 20240823 | 092900 | 857138950 | 42400 | 42400 | 42450 | 42400 | 166 |
| 584 | 20240823 | 092800 | 850098250 | 42500 | 42450 | 42500 | 42450 | 112 |
| 585 | 20240823 | 092700 | 845343450 | 42500 | 42450 | 42500 | 42450 | 98 |
| 586 | 20240823 | 092600 | 841181900 | 42250 | 42450 | 42500 | 42250 | 242 |
| 587 | 20240823 | 092500 | 830905100 | 42450 | 42500 | 42500 | 42400 | 82 |
| 588 | 20240823 | 092400 | 827424450 | 42500 | 42300 | 42500 | 42300 | 212 |
| 589 | 20240823 | 092300 | 818438650 | 42300 | 42400 | 42500 | 42200 | 381 |
| 590 | 20240823 | 092200 | 802316100 | 42400 | 42500 | 42500 | 42400 | 93 |
| 591 | 20240823 | 092100 | 798372150 | 42500 | 42500 | 42550 | 42450 | 196 |
| 592 | 20240823 | 092000 | 790040600 | 42500 | 42450 | 42500 | 42150 | 1277 |
| 593 | 20240823 | 091900 | 735990450 | 42450 | 42250 | 42450 | 42150 | 1244 |
| 594 | 20240823 | 091800 | 683366950 | 42300 | 42300 | 42300 | 42000 | 321 |
| 595 | 20240823 | 091700 | 669845950 | 42150 | 42200 | 42300 | 42150 | 118 |
| 596 | 20240823 | 091600 | 664864800 | 42300 | 42150 | 42300 | 42050 | 160 |
| 597 | 20240823 | 091500 | 658115200 | 42150 | 42450 | 42450 | 42050 | 188 |
| 598 | 20240823 | 091400 | 650170100 | 42450 | 42500 | 42500 | 42350 | 200 |
| 599 | 20240823 | 091300 | 641682550 | 42500 | 42500 | 42600 | 42050 | 259 |
| 600 | 20240823 | 091200 | 630701100 | 42550 | 42600 | 42600 | 42500 | 669 |
| 601 | 20240823 | 091100 | 602204750 | 42600 | 42450 | 42600 | 42450 | 224 |
| 602 | 20240823 | 091000 | 592682950 | 42450 | 42650 | 42650 | 42400 | 284 |
| 603 | 20240823 | 090900 | 580588150 | 42650 | 42750 | 42850 | 42650 | 396 |
| 604 | 20240823 | 090800 | 563669700 | 42750 | 42850 | 42900 | 42750 | 311 |
| 605 | 20240823 | 090700 | 550346300 | 42700 | 42700 | 42900 | 42700 | 358 |
| 606 | 20240823 | 090600 | 535023150 | 42700 | 42800 | 42900 | 42700 | 393 |
| 607 | 20240823 | 090500 | 518202950 | 42700 | 42900 | 42950 | 42700 | 325 |
| 608 | 20240823 | 090400 | 504279250 | 42900 | 42650 | 43000 | 42650 | 8255 |
| 609 | 20240823 | 090300 | 150833350 | 42700 | 42400 | 42700 | 42400 | 2149 |
| 610 | 20240823 | 090200 | 59612100 | 42300 | 42300 | 42400 | 42250 | 531 |
| 611 | 20240823 | 090100 | 37130950 | 42300 | 42050 | 42300 | 42050 | 288 |
| 612 | 20240823 | 090000 | 24975050 | 42050 | 42050 | 42050 | 42000 | 594 |