34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 193000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 7264 |
| 3 | 20240822 | 192900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20240822 | 192800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20240822 | 192700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20240822 | 192600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20240822 | 192500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20240822 | 192400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20240822 | 192300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20240822 | 192200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20240822 | 192100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20240822 | 192000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20240822 | 191900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20240822 | 191800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20240822 | 191700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20240822 | 191600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20240822 | 191500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20240822 | 191400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20240822 | 191300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20240822 | 191200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20240822 | 191100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20240822 | 191000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20240822 | 190900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20240822 | 190800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20240822 | 190700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20240822 | 190600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20240822 | 190500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20240822 | 190400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20240822 | 190300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20240822 | 190200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20240822 | 190100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20240822 | 190000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 7264 |
| 33 | 20240822 | 185900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20240822 | 185800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20240822 | 185700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20240822 | 185600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20240822 | 185500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20240822 | 185400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20240822 | 185300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20240822 | 185200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20240822 | 185100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20240822 | 185000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20240822 | 184900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20240822 | 184800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20240822 | 184700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20240822 | 184600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20240822 | 184500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20240822 | 184400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20240822 | 184300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20240822 | 184200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20240822 | 184100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20240822 | 184000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20240822 | 183900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20240822 | 183800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20240822 | 183700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20240822 | 183600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20240822 | 183500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20240822 | 183400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20240822 | 183300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20240822 | 183200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20240822 | 183100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20240822 | 183000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 7264 |
| 63 | 20240822 | 182900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20240822 | 182800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20240822 | 182700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20240822 | 182600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20240822 | 182500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20240822 | 182400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20240822 | 182300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20240822 | 182200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20240822 | 182100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20240822 | 182000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20240822 | 181900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20240822 | 181800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20240822 | 181700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20240822 | 181600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20240822 | 181500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20240822 | 181400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20240822 | 181300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20240822 | 181200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20240822 | 181100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20240822 | 181000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20240822 | 180900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20240822 | 180800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20240822 | 180700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20240822 | 180600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20240822 | 180500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20240822 | 180400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20240822 | 180300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20240822 | 180200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20240822 | 180100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20240822 | 180000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 7264 |
| 93 | 20240822 | 175900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20240822 | 175800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20240822 | 175700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20240822 | 175600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20240822 | 175500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20240822 | 175400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20240822 | 175300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20240822 | 175200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20240822 | 175100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20240822 | 175000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20240822 | 174900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20240822 | 174800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20240822 | 174700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20240822 | 174600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20240822 | 174500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20240822 | 174400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20240822 | 174300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20240822 | 174200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20240822 | 174100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20240822 | 174000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20240822 | 173900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20240822 | 173800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20240822 | 173700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20240822 | 173600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20240822 | 173500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20240822 | 173400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20240822 | 173300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20240822 | 173200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20240822 | 173100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20240822 | 173000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 7264 |
| 123 | 20240822 | 172900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20240822 | 172800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20240822 | 172700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20240822 | 172600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20240822 | 172500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20240822 | 172400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20240822 | 172300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20240822 | 172200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20240822 | 172100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20240822 | 172000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20240822 | 171900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20240822 | 171800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20240822 | 171700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20240822 | 171600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20240822 | 171500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20240822 | 171400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20240822 | 171300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20240822 | 171200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20240822 | 171100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20240822 | 171000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20240822 | 170900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20240822 | 170800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20240822 | 170700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20240822 | 170600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20240822 | 170500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20240822 | 170400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20240822 | 170300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20240822 | 170200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20240822 | 170100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20240822 | 170000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 7264 |
| 153 | 20240822 | 165900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20240822 | 165800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20240822 | 165700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20240822 | 165600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20240822 | 165500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20240822 | 165400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20240822 | 165300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20240822 | 165200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20240822 | 165100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20240822 | 165000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20240822 | 164900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20240822 | 164800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20240822 | 164700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20240822 | 164600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20240822 | 164500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20240822 | 164400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20240822 | 164300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20240822 | 164200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20240822 | 164100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20240822 | 164000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20240822 | 163900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20240822 | 163800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20240822 | 163700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20240822 | 163600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20240822 | 163500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20240822 | 163400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20240822 | 163300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20240822 | 163200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20240822 | 163100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20240822 | 163000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 7264 |
| 183 | 20240822 | 162900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20240822 | 162800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20240822 | 162700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20240822 | 162600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20240822 | 162500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20240822 | 162400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20240822 | 162300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20240822 | 162200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20240822 | 162100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20240822 | 162000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20240822 | 161900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20240822 | 161800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20240822 | 161700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20240822 | 161600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20240822 | 161500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20240822 | 161400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20240822 | 161300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20240822 | 161200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20240822 | 161100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20240822 | 161000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20240822 | 160900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20240822 | 160800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20240822 | 160700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20240822 | 160600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20240822 | 160500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20240822 | 160400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20240822 | 160300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20240822 | 160200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20240822 | 160100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20240822 | 160000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 7264 |
| 213 | 20240822 | 155900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20240822 | 155800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20240822 | 155700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20240822 | 155600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20240822 | 155500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20240822 | 155400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20240822 | 155300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20240822 | 155200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20240822 | 155100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20240822 | 155000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20240822 | 154900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20240822 | 154800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20240822 | 154700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20240822 | 154600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20240822 | 154500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20240822 | 154400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20240822 | 154300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20240822 | 154200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20240822 | 154100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20240822 | 154000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20240822 | 153900 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20240822 | 153800 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20240822 | 153700 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20240822 | 153600 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20240822 | 153500 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20240822 | 153400 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20240822 | 153300 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 240 | 20240822 | 153200 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 241 | 20240822 | 153100 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 242 | 20240822 | 153000 | 10836225900 | 42900 | 42900 | 42900 | 42900 | 14528 |
| 243 | 20240822 | 152900 | 10524600300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 244 | 20240822 | 152800 | 10524600300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 245 | 20240822 | 152700 | 10524600300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 246 | 20240822 | 152600 | 10524600300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 247 | 20240822 | 152500 | 10524600300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 248 | 20240822 | 152400 | 10524600300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 249 | 20240822 | 152300 | 10524600300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 250 | 20240822 | 152200 | 10524600300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 251 | 20240822 | 152100 | 10524600300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 252 | 20240822 | 152000 | 10524600300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 253 | 20240822 | 151900 | 10524600300 | 42900 | 42900 | 42900 | 42850 | 583 |
| 254 | 20240822 | 151800 | 10499597450 | 42850 | 42900 | 42900 | 42850 | 91 |
| 255 | 20240822 | 151700 | 10495696100 | 42850 | 42900 | 42900 | 42850 | 707 |
| 256 | 20240822 | 151600 | 10465396650 | 42900 | 42900 | 42900 | 42850 | 907 |
| 257 | 20240822 | 151500 | 10426487050 | 42900 | 42900 | 42900 | 42850 | 92 |
| 258 | 20240822 | 151400 | 10422540400 | 42850 | 42900 | 42900 | 42850 | 160 |
| 259 | 20240822 | 151300 | 10415681200 | 42850 | 42900 | 42900 | 42850 | 62 |
| 260 | 20240822 | 151200 | 10413021450 | 42900 | 42850 | 42900 | 42850 | 137 |
| 261 | 20240822 | 151100 | 10407149200 | 42900 | 42900 | 42900 | 42850 | 344 |
| 262 | 20240822 | 151000 | 10392404250 | 42900 | 42900 | 42900 | 42850 | 266 |
| 263 | 20240822 | 150900 | 10380999300 | 42850 | 42850 | 42900 | 42800 | 226 |
| 264 | 20240822 | 150800 | 10371312450 | 42850 | 42850 | 42900 | 42850 | 121 |
| 265 | 20240822 | 150700 | 10366127300 | 42800 | 42850 | 42900 | 42800 | 487 |
| 266 | 20240822 | 150600 | 10345262900 | 42850 | 42900 | 42900 | 42850 | 179 |
| 267 | 20240822 | 150500 | 10337591000 | 42900 | 42850 | 42900 | 42800 | 492 |
| 268 | 20240822 | 150400 | 10316507950 | 42850 | 42850 | 42850 | 42800 | 42 |
| 269 | 20240822 | 150300 | 10314708400 | 42850 | 42800 | 42850 | 42800 | 198 |
| 270 | 20240822 | 150200 | 10306232900 | 42850 | 42800 | 42850 | 42800 | 471 |
| 271 | 20240822 | 150100 | 10286064600 | 42850 | 42850 | 42850 | 42800 | 37 |
| 272 | 20240822 | 150000 | 10284479650 | 42850 | 42900 | 42900 | 42800 | 364 |
| 273 | 20240822 | 145900 | 10268894100 | 42900 | 42850 | 42900 | 42850 | 388 |
| 274 | 20240822 | 145800 | 10252266800 | 42900 | 42850 | 42900 | 42850 | 114 |
| 275 | 20240822 | 145700 | 10247379850 | 42900 | 42850 | 42900 | 42850 | 30 |
| 276 | 20240822 | 145600 | 10246093450 | 42850 | 42850 | 42900 | 42850 | 419 |
| 277 | 20240822 | 145500 | 10228137650 | 42900 | 42850 | 42900 | 42850 | 27 |
| 278 | 20240822 | 145400 | 10226979600 | 42900 | 42850 | 42900 | 42850 | 37 |
| 279 | 20240822 | 145300 | 10225392400 | 42900 | 42850 | 42900 | 42850 | 287 |
| 280 | 20240822 | 145200 | 10213093850 | 42900 | 42850 | 42900 | 42850 | 74 |
| 281 | 20240822 | 145100 | 10209919800 | 42900 | 42850 | 42900 | 42800 | 481 |
| 282 | 20240822 | 145000 | 10189316850 | 42900 | 42900 | 42900 | 42850 | 277 |
| 283 | 20240822 | 144900 | 10177445400 | 42900 | 42850 | 42900 | 42850 | 20 |
| 284 | 20240822 | 144800 | 10176587650 | 42850 | 42900 | 42900 | 42850 | 259 |
| 285 | 20240822 | 144700 | 10165481600 | 42900 | 42900 | 42900 | 42850 | 88 |
| 286 | 20240822 | 144600 | 10161709950 | 42850 | 42900 | 42900 | 42850 | 210 |
| 287 | 20240822 | 144500 | 10152709800 | 42900 | 42850 | 42900 | 42850 | 1075 |
| 288 | 20240822 | 144400 | 10106643700 | 42850 | 42900 | 42900 | 42850 | 417 |
| 289 | 20240822 | 144300 | 10088772850 | 42900 | 42850 | 42900 | 42850 | 329 |
| 290 | 20240822 | 144200 | 10074674700 | 42850 | 42850 | 42850 | 42800 | 63 |
| 291 | 20240822 | 144100 | 10071975350 | 42800 | 42800 | 42850 | 42750 | 974 |
| 292 | 20240822 | 144000 | 10030290150 | 42800 | 42850 | 42850 | 42750 | 604 |
| 293 | 20240822 | 143900 | 10004438600 | 42850 | 42850 | 42850 | 42800 | 91 |
| 294 | 20240822 | 143800 | 10000542300 | 42850 | 42800 | 42850 | 42800 | 92 |
| 295 | 20240822 | 143700 | 9996600400 | 42800 | 42850 | 42850 | 42800 | 596 |
| 296 | 20240822 | 143600 | 9971089950 | 42850 | 42850 | 42850 | 42800 | 61 |
| 297 | 20240822 | 143500 | 9968477400 | 42850 | 42850 | 42850 | 42800 | 33 |
| 298 | 20240822 | 143400 | 9967063550 | 42850 | 42850 | 42850 | 42800 | 1171 |
| 299 | 20240822 | 143300 | 9916916200 | 42800 | 42850 | 42850 | 42800 | 206 |
| 300 | 20240822 | 143200 | 9908093200 | 42850 | 42850 | 42850 | 42800 | 34 |
| 301 | 20240822 | 143100 | 9906636650 | 42850 | 42850 | 42850 | 42800 | 38 |
| 302 | 20240822 | 143000 | 9905008550 | 42850 | 42850 | 42850 | 42800 | 211 |
| 303 | 20240822 | 142900 | 9895977300 | 42850 | 42800 | 42850 | 42800 | 242 |
| 304 | 20240822 | 142800 | 9885618600 | 42800 | 42850 | 42850 | 42800 | 208 |
| 305 | 20240822 | 142700 | 9876710850 | 42800 | 42800 | 42850 | 42800 | 92 |
| 306 | 20240822 | 142600 | 9872771400 | 42850 | 42850 | 42850 | 42800 | 204 |
| 307 | 20240822 | 142500 | 9864036550 | 42850 | 42850 | 42850 | 42800 | 235 |
| 308 | 20240822 | 142400 | 9853966850 | 42900 | 42900 | 42900 | 42850 | 62 |
| 309 | 20240822 | 142300 | 9851309200 | 42900 | 42900 | 42900 | 42850 | 46 |
| 310 | 20240822 | 142200 | 9849336050 | 42900 | 42900 | 42900 | 42850 | 58 |
| 311 | 20240822 | 142100 | 9846848850 | 42900 | 42850 | 42900 | 42850 | 74 |
| 312 | 20240822 | 142000 | 9843677100 | 42850 | 42850 | 42850 | 42800 | 120 |
| 313 | 20240822 | 141900 | 9838535200 | 42850 | 42850 | 42850 | 42800 | 207 |
| 314 | 20240822 | 141800 | 9829665300 | 42850 | 42850 | 42850 | 42800 | 67 |
| 315 | 20240822 | 141700 | 9826794400 | 42850 | 42850 | 42850 | 42800 | 14 |
| 316 | 20240822 | 141600 | 9826194550 | 42800 | 42800 | 42850 | 42800 | 227 |
| 317 | 20240822 | 141500 | 9816477650 | 42800 | 42800 | 42850 | 42750 | 700 |
| 318 | 20240822 | 141400 | 9786517600 | 42850 | 42850 | 42850 | 42800 | 112 |
| 319 | 20240822 | 141300 | 9781719700 | 42850 | 42850 | 42850 | 42800 | 158 |
| 320 | 20240822 | 141200 | 9774949450 | 42850 | 42850 | 42850 | 42800 | 123 |
| 321 | 20240822 | 141100 | 9769683250 | 42850 | 42800 | 42850 | 42800 | 18 |
| 322 | 20240822 | 141000 | 9768912050 | 42850 | 42900 | 42900 | 42850 | 518 |
| 323 | 20240822 | 140900 | 9746714500 | 42850 | 42900 | 42900 | 42850 | 4 |
| 324 | 20240822 | 140800 | 9746543000 | 42900 | 42900 | 42950 | 42900 | 211 |
| 325 | 20240822 | 140700 | 9737490400 | 42900 | 42900 | 42900 | 42850 | 304 |
| 326 | 20240822 | 140600 | 9724449050 | 42900 | 42850 | 42900 | 42850 | 130 |
| 327 | 20240822 | 140500 | 9718872100 | 42900 | 42900 | 42900 | 42850 | 71 |
| 328 | 20240822 | 140400 | 9715826700 | 42900 | 42900 | 42900 | 42850 | 20 |
| 329 | 20240822 | 140300 | 9714968750 | 42850 | 42900 | 42900 | 42850 | 141 |
| 330 | 20240822 | 140200 | 9708924900 | 42900 | 42850 | 42900 | 42850 | 225 |
| 331 | 20240822 | 140100 | 9699282950 | 42900 | 42850 | 42900 | 42850 | 49 |
| 332 | 20240822 | 140000 | 9697181200 | 42850 | 42900 | 42900 | 42850 | 27 |
| 333 | 20240822 | 135900 | 9696023950 | 42900 | 42900 | 42950 | 42850 | 40 |
| 334 | 20240822 | 135800 | 9694307150 | 42900 | 42900 | 42950 | 42900 | 114 |
| 335 | 20240822 | 135700 | 9689416500 | 42850 | 42950 | 43000 | 42850 | 271 |
| 336 | 20240822 | 135600 | 9677789700 | 42950 | 42900 | 43000 | 42850 | 1556 |
| 337 | 20240822 | 135500 | 9610961350 | 42950 | 42850 | 42950 | 42850 | 686 |
| 338 | 20240822 | 135400 | 9581515800 | 42900 | 42900 | 42900 | 42850 | 960 |
| 339 | 20240822 | 135300 | 9540332150 | 42950 | 42950 | 42950 | 42900 | 33 |
| 340 | 20240822 | 135200 | 9538914850 | 42900 | 42900 | 42900 | 42900 | 409 |
| 341 | 20240822 | 135100 | 9521368750 | 42900 | 42900 | 42900 | 42850 | 82 |
| 342 | 20240822 | 135000 | 9517853500 | 42900 | 42900 | 42900 | 42850 | 9 |
| 343 | 20240822 | 134900 | 9517467450 | 42950 | 43000 | 43000 | 42800 | 3413 |
| 344 | 20240822 | 134800 | 9371027700 | 43000 | 43000 | 43000 | 42950 | 557 |
| 345 | 20240822 | 134700 | 9347083900 | 43000 | 43000 | 43000 | 43000 | 119 |
| 346 | 20240822 | 134600 | 9341966900 | 43000 | 42950 | 43000 | 42950 | 1316 |
| 347 | 20240822 | 134500 | 9285442300 | 42950 | 42950 | 42950 | 42900 | 129 |
| 348 | 20240822 | 134400 | 9279903000 | 42950 | 42950 | 42950 | 42850 | 148 |
| 349 | 20240822 | 134300 | 9273554050 | 42950 | 42900 | 42950 | 42900 | 465 |
| 350 | 20240822 | 134200 | 9253603700 | 42900 | 42750 | 42900 | 42750 | 27601 |
| 351 | 20240822 | 134100 | 8073134550 | 42700 | 42750 | 42750 | 42700 | 8 |
| 352 | 20240822 | 134000 | 8072792600 | 42700 | 42750 | 42750 | 42700 | 82 |
| 353 | 20240822 | 133900 | 8069289650 | 42750 | 42750 | 42750 | 42700 | 110 |
| 354 | 20240822 | 133800 | 8064592000 | 42700 | 42750 | 42750 | 42700 | 137 |
| 355 | 20240822 | 133700 | 8058740750 | 42700 | 42750 | 42750 | 42700 | 95 |
| 356 | 20240822 | 133600 | 8054682150 | 42750 | 42750 | 42750 | 42700 | 79 |
| 357 | 20240822 | 133500 | 8051307600 | 42700 | 42750 | 42750 | 42700 | 127 |
| 358 | 20240822 | 133400 | 8045884600 | 42750 | 42750 | 42750 | 42700 | 868 |
| 359 | 20240822 | 133300 | 8008812900 | 42750 | 42750 | 42750 | 42700 | 37 |
| 360 | 20240822 | 133200 | 8007231200 | 42750 | 42750 | 42750 | 42700 | 295 |
| 361 | 20240822 | 133100 | 7994629000 | 42750 | 42750 | 42750 | 42700 | 91 |
| 362 | 20240822 | 133000 | 7990741700 | 42750 | 42750 | 42750 | 42700 | 65 |
| 363 | 20240822 | 132900 | 7987963000 | 42700 | 42750 | 42750 | 42700 | 547 |
| 364 | 20240822 | 132800 | 7964603800 | 42750 | 42700 | 42750 | 42700 | 263 |
| 365 | 20240822 | 132700 | 7953365600 | 42750 | 42750 | 42750 | 42700 | 40 |
| 366 | 20240822 | 132600 | 7951655700 | 42750 | 42750 | 42750 | 42700 | 9 |
| 367 | 20240822 | 132500 | 7951271000 | 42750 | 42700 | 42750 | 42700 | 189 |
| 368 | 20240822 | 132400 | 7943198350 | 42700 | 42750 | 42750 | 42700 | 116 |
| 369 | 20240822 | 132300 | 7938242700 | 42750 | 42700 | 42750 | 42700 | 1172 |
| 370 | 20240822 | 132200 | 7888196750 | 42750 | 42750 | 42750 | 42700 | 116 |
| 371 | 20240822 | 132100 | 7883239800 | 42750 | 42750 | 42750 | 42700 | 283 |
| 372 | 20240822 | 132000 | 7871146600 | 42750 | 42700 | 42750 | 42700 | 177 |
| 373 | 20240822 | 131900 | 7863586550 | 42750 | 42700 | 42750 | 42700 | 171 |
| 374 | 20240822 | 131800 | 7856282300 | 42700 | 42750 | 42750 | 42700 | 54 |
| 375 | 20240822 | 131700 | 7853975500 | 42750 | 42750 | 42750 | 42700 | 128 |
| 376 | 20240822 | 131600 | 7848507450 | 42750 | 42750 | 42750 | 42700 | 463 |
| 377 | 20240822 | 131500 | 7828732000 | 42750 | 42750 | 42750 | 42750 | 102 |
| 378 | 20240822 | 131400 | 7824371500 | 42750 | 42750 | 42750 | 42700 | 19 |
| 379 | 20240822 | 131300 | 7823559750 | 42750 | 42700 | 42750 | 42700 | 57 |
| 380 | 20240822 | 131200 | 7821124350 | 42750 | 42750 | 42750 | 42700 | 88 |
| 381 | 20240822 | 131100 | 7817365100 | 42750 | 42750 | 42750 | 42700 | 59 |
| 382 | 20240822 | 131000 | 7814845350 | 42700 | 42700 | 42750 | 42700 | 97 |
| 383 | 20240822 | 130900 | 7810699300 | 42750 | 42750 | 42750 | 42750 | 1 |
| 384 | 20240822 | 130800 | 7810656550 | 42750 | 42750 | 42750 | 42700 | 250 |
| 385 | 20240822 | 130700 | 7799979500 | 42750 | 42750 | 42750 | 42700 | 1021 |
| 386 | 20240822 | 130600 | 7756381750 | 42750 | 42750 | 42750 | 42750 | 62 |
| 387 | 20240822 | 130500 | 7753731250 | 42750 | 42750 | 42750 | 42700 | 30 |
| 388 | 20240822 | 130400 | 7752449250 | 42750 | 42750 | 42750 | 42700 | 64 |
| 389 | 20240822 | 130300 | 7749714250 | 42750 | 42700 | 42750 | 42650 | 1170 |
| 390 | 20240822 | 130200 | 7699756400 | 42650 | 42650 | 42700 | 42600 | 637 |
| 391 | 20240822 | 130100 | 7672598700 | 42650 | 42600 | 42650 | 42600 | 11 |
| 392 | 20240822 | 130000 | 7672129850 | 42650 | 42550 | 42650 | 42500 | 123 |
| 393 | 20240822 | 125900 | 7666891550 | 42550 | 42650 | 42650 | 42450 | 2144 |
| 394 | 20240822 | 125800 | 7575728000 | 42600 | 42600 | 42650 | 42600 | 193 |
| 395 | 20240822 | 125700 | 7567502700 | 42650 | 42650 | 42650 | 42600 | 23 |
| 396 | 20240822 | 125600 | 7566522300 | 42600 | 42600 | 42650 | 42600 | 85 |
| 397 | 20240822 | 125500 | 7562900150 | 42550 | 42550 | 42600 | 42550 | 954 |
| 398 | 20240822 | 125400 | 7522277750 | 42600 | 42550 | 42600 | 42550 | 183 |
| 399 | 20240822 | 125300 | 7514486500 | 42550 | 42600 | 42600 | 42550 | 107 |
| 400 | 20240822 | 125200 | 7509932250 | 42550 | 42550 | 42550 | 42550 | 148 |
| 401 | 20240822 | 125100 | 7503634850 | 42550 | 42450 | 42550 | 42400 | 4165 |
| 402 | 20240822 | 125000 | 7326628600 | 42400 | 42450 | 42500 | 42400 | 1013 |
| 403 | 20240822 | 124900 | 7283652300 | 42500 | 42450 | 42500 | 42450 | 127 |
| 404 | 20240822 | 124800 | 7278259800 | 42450 | 42500 | 42500 | 42450 | 1179 |
| 405 | 20240822 | 124700 | 7228172400 | 42500 | 42500 | 42550 | 42500 | 541 |
| 406 | 20240822 | 124600 | 7205159450 | 42500 | 42500 | 42550 | 42450 | 695 |
| 407 | 20240822 | 124500 | 7175627650 | 42550 | 42500 | 42550 | 42450 | 1208 |
| 408 | 20240822 | 124400 | 7124339150 | 42500 | 42500 | 42550 | 42450 | 349 |
| 409 | 20240822 | 124300 | 7109507550 | 42500 | 42450 | 42500 | 42450 | 736 |
| 410 | 20240822 | 124200 | 7078228800 | 42500 | 42450 | 42500 | 42450 | 96 |
| 411 | 20240822 | 124100 | 7074150550 | 42500 | 42500 | 42550 | 42450 | 266 |
| 412 | 20240822 | 124000 | 7062852050 | 42500 | 42500 | 42550 | 42450 | 249 |
| 413 | 20240822 | 123900 | 7052269650 | 42550 | 42550 | 42550 | 42500 | 298 |
| 414 | 20240822 | 123800 | 7039595500 | 42550 | 42550 | 42600 | 42550 | 207 |
| 415 | 20240822 | 123700 | 7030786500 | 42550 | 42550 | 42600 | 42550 | 239 |
| 416 | 20240822 | 123600 | 7020615550 | 42550 | 42600 | 42600 | 42550 | 292 |
| 417 | 20240822 | 123500 | 7008183650 | 42600 | 42600 | 42600 | 42550 | 145 |
| 418 | 20240822 | 123400 | 7002013350 | 42600 | 42600 | 42600 | 42550 | 76 |
| 419 | 20240822 | 123300 | 6998777700 | 42500 | 42550 | 42600 | 42500 | 232 |
| 420 | 20240822 | 123200 | 6988906750 | 42550 | 42550 | 42600 | 42550 | 157 |
| 421 | 20240822 | 123100 | 6982225250 | 42600 | 42550 | 42600 | 42550 | 558 |
| 422 | 20240822 | 123000 | 6958461250 | 42550 | 42600 | 42650 | 42400 | 5064 |
| 423 | 20240822 | 122900 | 6743357400 | 42650 | 42650 | 42650 | 42650 | 4 |
| 424 | 20240822 | 122800 | 6743186800 | 42650 | 42650 | 42650 | 42500 | 1691 |
| 425 | 20240822 | 122700 | 6671213100 | 42700 | 42600 | 42700 | 42600 | 152 |
| 426 | 20240822 | 122600 | 6664730550 | 42650 | 42550 | 42650 | 42550 | 703 |
| 427 | 20240822 | 122500 | 6634778500 | 42550 | 42550 | 42600 | 42550 | 125 |
| 428 | 20240822 | 122400 | 6629459100 | 42600 | 42600 | 42600 | 42550 | 906 |
| 429 | 20240822 | 122300 | 6590889750 | 42600 | 42650 | 42650 | 42550 | 589 |
| 430 | 20240822 | 122200 | 6565782150 | 42650 | 42700 | 42700 | 42500 | 2572 |
| 431 | 20240822 | 122100 | 6456321050 | 42600 | 42600 | 42650 | 42600 | 476 |
| 432 | 20240822 | 122000 | 6436030350 | 42650 | 42600 | 42650 | 42600 | 326 |
| 433 | 20240822 | 121900 | 6422135400 | 42650 | 42600 | 42650 | 42600 | 112 |
| 434 | 20240822 | 121800 | 6417363900 | 42650 | 42550 | 42650 | 42550 | 690 |
| 435 | 20240822 | 121700 | 6387969700 | 42650 | 42550 | 42650 | 42550 | 1390 |
| 436 | 20240822 | 121600 | 6328814200 | 42550 | 42600 | 42650 | 42550 | 869 |
| 437 | 20240822 | 121500 | 6291795100 | 42650 | 42600 | 42650 | 42600 | 606 |
| 438 | 20240822 | 121400 | 6265976400 | 42600 | 42700 | 42700 | 42600 | 566 |
| 439 | 20240822 | 121300 | 6241837400 | 42650 | 42700 | 42700 | 42650 | 63 |
| 440 | 20240822 | 121200 | 6239148500 | 42700 | 42700 | 42700 | 42650 | 674 |
| 441 | 20240822 | 121100 | 6210369200 | 42700 | 42700 | 42700 | 42550 | 4570 |
| 442 | 20240822 | 121000 | 6015602550 | 42700 | 42650 | 42700 | 42650 | 141 |
| 443 | 20240822 | 120900 | 6009586600 | 42650 | 42700 | 42700 | 42650 | 527 |
| 444 | 20240822 | 120800 | 5987107850 | 42700 | 42650 | 42700 | 42650 | 1634 |
| 445 | 20240822 | 120700 | 5917415150 | 42650 | 42750 | 42750 | 42650 | 1537 |
| 446 | 20240822 | 120600 | 5851783700 | 42700 | 42800 | 42800 | 42700 | 283 |
| 447 | 20240822 | 120500 | 5839696300 | 42750 | 42750 | 42800 | 42700 | 293 |
| 448 | 20240822 | 120400 | 5827169800 | 42750 | 42750 | 42800 | 42750 | 632 |
| 449 | 20240822 | 120300 | 5800151050 | 42750 | 42750 | 42800 | 42750 | 157 |
| 450 | 20240822 | 120200 | 5793437950 | 42800 | 42800 | 42800 | 42750 | 1040 |
| 451 | 20240822 | 120100 | 5748953750 | 42800 | 42800 | 42800 | 42750 | 360 |
| 452 | 20240822 | 120000 | 5733548250 | 42800 | 42900 | 42900 | 42800 | 1448 |
| 453 | 20240822 | 115900 | 5671460200 | 42850 | 42850 | 42900 | 42850 | 41 |
| 454 | 20240822 | 115800 | 5669703150 | 42900 | 42900 | 42900 | 42850 | 629 |
| 455 | 20240822 | 115700 | 5642749300 | 42850 | 42900 | 42900 | 42850 | 80 |
| 456 | 20240822 | 115600 | 5639320700 | 42900 | 42900 | 42900 | 42850 | 76 |
| 457 | 20240822 | 115500 | 5636062550 | 42900 | 42800 | 42900 | 42800 | 32 |
| 458 | 20240822 | 115400 | 5634691900 | 42850 | 42800 | 42850 | 42800 | 113 |
| 459 | 20240822 | 115300 | 5629851050 | 42800 | 42850 | 42850 | 42800 | 41 |
| 460 | 20240822 | 115200 | 5628095700 | 42800 | 42800 | 42850 | 42800 | 35 |
| 461 | 20240822 | 115100 | 5626597500 | 42800 | 42800 | 42800 | 42800 | 25 |
| 462 | 20240822 | 115000 | 5625527500 | 42750 | 42750 | 42900 | 42750 | 137 |
| 463 | 20240822 | 114900 | 5619666850 | 42850 | 42850 | 42850 | 42800 | 576 |
| 464 | 20240822 | 114800 | 5594990750 | 42800 | 42750 | 42800 | 42750 | 158 |
| 465 | 20240822 | 114700 | 5588230050 | 42750 | 42700 | 42800 | 42700 | 27 |
| 466 | 20240822 | 114600 | 5587076450 | 42850 | 42800 | 42850 | 42700 | 401 |
| 467 | 20240822 | 114500 | 5569921650 | 42800 | 42750 | 42800 | 42750 | 67 |
| 468 | 20240822 | 114400 | 5567055600 | 42750 | 42750 | 42750 | 42700 | 26 |
| 469 | 20240822 | 114300 | 5565944850 | 42750 | 42750 | 42800 | 42750 | 244 |
| 470 | 20240822 | 114200 | 5555512850 | 42800 | 42800 | 42800 | 42700 | 707 |
| 471 | 20240822 | 114100 | 5525280300 | 42800 | 42750 | 42800 | 42700 | 1021 |
| 472 | 20240822 | 114000 | 5481632400 | 42750 | 42700 | 42750 | 42650 | 748 |
| 473 | 20240822 | 113900 | 5449687800 | 42700 | 42750 | 42750 | 42650 | 293 |
| 474 | 20240822 | 113800 | 5437174850 | 42700 | 42750 | 42800 | 42700 | 687 |
| 475 | 20240822 | 113700 | 5407835400 | 42750 | 42750 | 42800 | 42700 | 520 |
| 476 | 20240822 | 113600 | 5385609600 | 42700 | 42700 | 42750 | 42650 | 515 |
| 477 | 20240822 | 113500 | 5363632050 | 42750 | 42700 | 42800 | 42700 | 151 |
| 478 | 20240822 | 113400 | 5357178500 | 42650 | 42800 | 42800 | 42650 | 3533 |
| 479 | 20240822 | 113300 | 5206358050 | 42800 | 42750 | 42800 | 42750 | 206 |
| 480 | 20240822 | 113200 | 5197549450 | 42800 | 42800 | 42850 | 42750 | 558 |
| 481 | 20240822 | 113100 | 5173676050 | 42850 | 42800 | 42900 | 42800 | 709 |
| 482 | 20240822 | 113000 | 5143329150 | 42800 | 42850 | 42900 | 42800 | 43 |
| 483 | 20240822 | 112900 | 5141487050 | 42850 | 42850 | 42900 | 42800 | 229 |
| 484 | 20240822 | 112800 | 5131679200 | 42900 | 42900 | 42900 | 42800 | 283 |
| 485 | 20240822 | 112700 | 5119555150 | 42900 | 42850 | 42900 | 42850 | 232 |
| 486 | 20240822 | 112600 | 5109612650 | 42900 | 42900 | 42900 | 42850 | 108 |
| 487 | 20240822 | 112500 | 5104984200 | 42900 | 42850 | 42900 | 42800 | 653 |
| 488 | 20240822 | 112400 | 5077008600 | 42850 | 42850 | 42850 | 42800 | 582 |
| 489 | 20240822 | 112300 | 5052097850 | 42850 | 42950 | 42950 | 42800 | 1027 |
| 490 | 20240822 | 112200 | 5008138050 | 42850 | 42800 | 42950 | 42800 | 216 |
| 491 | 20240822 | 112100 | 4998883350 | 42850 | 42850 | 42900 | 42850 | 2312 |
| 492 | 20240822 | 112000 | 4899814000 | 42900 | 42850 | 42900 | 42850 | 190 |
| 493 | 20240822 | 111900 | 4891663800 | 42850 | 42950 | 43000 | 42850 | 5440 |
| 494 | 20240822 | 111800 | 4658115250 | 42950 | 43000 | 43000 | 42950 | 72 |
| 495 | 20240822 | 111700 | 4655020250 | 43000 | 43000 | 43000 | 42950 | 398 |
| 496 | 20240822 | 111600 | 4637907500 | 43000 | 43000 | 43000 | 42950 | 49 |
| 497 | 20240822 | 111500 | 4635801500 | 43000 | 43000 | 43000 | 42950 | 202 |
| 498 | 20240822 | 111400 | 4627117400 | 43000 | 43000 | 43000 | 42950 | 65 |
| 499 | 20240822 | 111300 | 4624324100 | 42950 | 42950 | 43000 | 42950 | 37 |
| 500 | 20240822 | 111200 | 4622734800 | 42950 | 42950 | 43000 | 42950 | 156 |
| 501 | 20240822 | 111100 | 4616033500 | 42950 | 42950 | 43000 | 42950 | 241 |
| 502 | 20240822 | 111000 | 4605682200 | 42950 | 42950 | 43000 | 42950 | 1018 |
| 503 | 20240822 | 110900 | 4561953900 | 42950 | 43000 | 43000 | 42950 | 175 |
| 504 | 20240822 | 110800 | 4554436450 | 43000 | 43000 | 43000 | 42950 | 49 |
| 505 | 20240822 | 110700 | 4552329500 | 43000 | 43000 | 43000 | 42950 | 53 |
| 506 | 20240822 | 110600 | 4550050850 | 43000 | 43000 | 43000 | 42950 | 241 |
| 507 | 20240822 | 110500 | 4539687900 | 43000 | 42950 | 43000 | 42900 | 234 |
| 508 | 20240822 | 110400 | 4529634500 | 42900 | 42950 | 42950 | 42900 | 372 |
| 509 | 20240822 | 110300 | 4513657550 | 42950 | 42950 | 42950 | 42900 | 354 |
| 510 | 20240822 | 110200 | 4498458250 | 42950 | 42900 | 42950 | 42900 | 229 |
| 511 | 20240822 | 110100 | 4488626200 | 42950 | 42950 | 42950 | 42900 | 223 |
| 512 | 20240822 | 110000 | 4479058350 | 42900 | 42950 | 42950 | 42900 | 46 |
| 513 | 20240822 | 105900 | 4477082700 | 42950 | 42950 | 43000 | 42950 | 257 |
| 514 | 20240822 | 105800 | 4466043550 | 42950 | 43000 | 43000 | 42950 | 57 |
| 515 | 20240822 | 105700 | 4463595050 | 42950 | 42950 | 43000 | 42950 | 1583 |
| 516 | 20240822 | 105600 | 4395603850 | 43000 | 43000 | 43000 | 43000 | 6 |
| 517 | 20240822 | 105500 | 4395345850 | 43000 | 42950 | 43000 | 42950 | 158 |
| 518 | 20240822 | 105400 | 4388551900 | 43000 | 43000 | 43000 | 42950 | 84 |
| 519 | 20240822 | 105300 | 4384943750 | 43000 | 42950 | 43000 | 42950 | 234 |
| 520 | 20240822 | 105200 | 4374891800 | 43000 | 43000 | 43000 | 42950 | 15 |
| 521 | 20240822 | 105100 | 4374247150 | 43000 | 42950 | 43000 | 42950 | 792 |
| 522 | 20240822 | 105000 | 4340208550 | 43000 | 43000 | 43000 | 42950 | 58 |
| 523 | 20240822 | 104900 | 4337715550 | 43000 | 42950 | 43000 | 42950 | 192 |
| 524 | 20240822 | 104800 | 4329465350 | 43000 | 42950 | 43000 | 42950 | 252 |
| 525 | 20240822 | 104700 | 4318641550 | 42950 | 42950 | 42950 | 42900 | 66 |
| 526 | 20240822 | 104600 | 4315807100 | 42950 | 42950 | 42950 | 42900 | 143 |
| 527 | 20240822 | 104500 | 4309665300 | 42900 | 42950 | 42950 | 42900 | 106 |
| 528 | 20240822 | 104400 | 4305112650 | 42900 | 42950 | 42950 | 42900 | 53 |
| 529 | 20240822 | 104300 | 4302837800 | 42900 | 42900 | 42950 | 42900 | 300 |
| 530 | 20240822 | 104200 | 4289967550 | 42900 | 42900 | 42950 | 42900 | 211 |
| 531 | 20240822 | 104100 | 4280914550 | 42900 | 42950 | 42950 | 42900 | 1243 |
| 532 | 20240822 | 104000 | 4227589350 | 42950 | 42900 | 42950 | 42900 | 317 |
| 533 | 20240822 | 103900 | 4213983200 | 42900 | 42950 | 42950 | 42900 | 24 |
| 534 | 20240822 | 103800 | 4212953350 | 42950 | 42900 | 42950 | 42900 | 541 |
| 535 | 20240822 | 103700 | 4189740200 | 42900 | 42900 | 42950 | 42900 | 157 |
| 536 | 20240822 | 103600 | 4183001000 | 42900 | 42950 | 42950 | 42900 | 871 |
| 537 | 20240822 | 103500 | 4145602600 | 42950 | 42950 | 43000 | 42950 | 1957 |
| 538 | 20240822 | 103400 | 4061546350 | 43000 | 43050 | 43050 | 42950 | 1644 |
| 539 | 20240822 | 103300 | 3990854500 | 43000 | 43000 | 43100 | 43000 | 101 |
| 540 | 20240822 | 103200 | 3986508600 | 43000 | 43050 | 43100 | 43000 | 858 |
| 541 | 20240822 | 103100 | 3949577200 | 43100 | 43100 | 43100 | 43000 | 1171 |
| 542 | 20240822 | 103000 | 3899197700 | 43100 | 43150 | 43150 | 43100 | 631 |
| 543 | 20240822 | 102900 | 3871994000 | 43150 | 43200 | 43200 | 43150 | 44 |
| 544 | 20240822 | 102800 | 3870095250 | 43200 | 43150 | 43200 | 43100 | 492 |
| 545 | 20240822 | 102700 | 3848873400 | 43150 | 43150 | 43200 | 43150 | 299 |
| 546 | 20240822 | 102600 | 3835970250 | 43150 | 43150 | 43200 | 43150 | 245 |
| 547 | 20240822 | 102500 | 3825387350 | 43150 | 43200 | 43200 | 43150 | 276 |
| 548 | 20240822 | 102400 | 3813464350 | 43200 | 43150 | 43200 | 43150 | 370 |
| 549 | 20240822 | 102300 | 3797488800 | 43200 | 43200 | 43200 | 43150 | 171 |
| 550 | 20240822 | 102200 | 3790108750 | 43200 | 43200 | 43200 | 43150 | 42 |
| 551 | 20240822 | 102100 | 3788294400 | 43150 | 43200 | 43200 | 43150 | 47 |
| 552 | 20240822 | 102000 | 3786264200 | 43150 | 43200 | 43200 | 43150 | 240 |
| 553 | 20240822 | 101900 | 3775906750 | 43150 | 43200 | 43200 | 43150 | 495 |
| 554 | 20240822 | 101800 | 3754523150 | 43200 | 43150 | 43200 | 43100 | 1053 |
| 555 | 20240822 | 101700 | 3709086500 | 43150 | 43100 | 43150 | 43100 | 413 |
| 556 | 20240822 | 101600 | 3691279200 | 43150 | 43100 | 43150 | 43100 | 186 |
| 557 | 20240822 | 101500 | 3683262200 | 43150 | 43050 | 43150 | 43050 | 549 |
| 558 | 20240822 | 101400 | 3659600100 | 43000 | 43100 | 43100 | 43000 | 89 |
| 559 | 20240822 | 101300 | 3655772450 | 43100 | 43000 | 43150 | 42950 | 15850 |
| 560 | 20240822 | 101200 | 2974098450 | 43000 | 43050 | 43050 | 43000 | 353 |
| 561 | 20240822 | 101100 | 2958919250 | 43050 | 43050 | 43050 | 43000 | 140 |
| 562 | 20240822 | 101000 | 2952895300 | 43050 | 43000 | 43050 | 43000 | 123 |
| 563 | 20240822 | 100900 | 2947605150 | 43050 | 43050 | 43050 | 43000 | 529 |
| 564 | 20240822 | 100800 | 2924852000 | 43000 | 43050 | 43050 | 43000 | 78 |
| 565 | 20240822 | 100700 | 2921496750 | 43050 | 43000 | 43050 | 43000 | 891 |
| 566 | 20240822 | 100600 | 2883182500 | 43000 | 43000 | 43050 | 43000 | 116 |
| 567 | 20240822 | 100500 | 2878193650 | 43000 | 42950 | 43000 | 42950 | 769 |
| 568 | 20240822 | 100400 | 2845141650 | 43000 | 42950 | 43000 | 42900 | 371 |
| 569 | 20240822 | 100300 | 2829201250 | 42900 | 43000 | 43000 | 42900 | 1529 |
| 570 | 20240822 | 100200 | 2763575850 | 42950 | 43050 | 43050 | 42950 | 258 |
| 571 | 20240822 | 100100 | 2752494550 | 43050 | 43050 | 43050 | 42950 | 899 |
| 572 | 20240822 | 100000 | 2713842250 | 43050 | 43000 | 43050 | 43000 | 48 |
| 573 | 20240822 | 095900 | 2711777050 | 43050 | 43050 | 43050 | 43000 | 8 |
| 574 | 20240822 | 095800 | 2711432700 | 43050 | 43000 | 43050 | 43000 | 106 |
| 575 | 20240822 | 095700 | 2706874550 | 43000 | 43000 | 43000 | 43000 | 150 |
| 576 | 20240822 | 095600 | 2700424550 | 43000 | 43000 | 43100 | 43000 | 260 |
| 577 | 20240822 | 095500 | 2689243850 | 43000 | 43050 | 43100 | 43000 | 2371 |
| 578 | 20240822 | 095400 | 2587259250 | 43050 | 43050 | 43050 | 43050 | 24 |
| 579 | 20240822 | 095300 | 2586226050 | 43100 | 43100 | 43100 | 43100 | 22 |
| 580 | 20240822 | 095200 | 2585277850 | 43000 | 43100 | 43100 | 43000 | 202 |
| 581 | 20240822 | 095100 | 2576578050 | 43100 | 43150 | 43150 | 43100 | 733 |
| 582 | 20240822 | 095000 | 2544983900 | 43150 | 43150 | 43150 | 43100 | 210 |
| 583 | 20240822 | 094900 | 2535932600 | 43150 | 43000 | 43150 | 43000 | 916 |
| 584 | 20240822 | 094800 | 2496480900 | 42900 | 43000 | 43100 | 42900 | 2860 |
| 585 | 20240822 | 094700 | 2373612800 | 43000 | 43150 | 43150 | 43000 | 2877 |
| 586 | 20240822 | 094600 | 2249798450 | 43100 | 43000 | 43100 | 43000 | 428 |
| 587 | 20240822 | 094500 | 2231356450 | 43000 | 43050 | 43100 | 43000 | 206 |
| 588 | 20240822 | 094400 | 2222483150 | 43050 | 43050 | 43100 | 43000 | 655 |
| 589 | 20240822 | 094300 | 2194295750 | 43050 | 43100 | 43100 | 43000 | 1429 |
| 590 | 20240822 | 094200 | 2132775650 | 43100 | 43100 | 43150 | 43100 | 528 |
| 591 | 20240822 | 094100 | 2110018150 | 43100 | 43200 | 43200 | 43100 | 319 |
| 592 | 20240822 | 094000 | 2096251700 | 43200 | 43150 | 43200 | 43150 | 171 |
| 593 | 20240822 | 093900 | 2088870150 | 43150 | 43150 | 43200 | 43100 | 312 |
| 594 | 20240822 | 093800 | 2075407400 | 43200 | 43050 | 43200 | 43000 | 1113 |
| 595 | 20240822 | 093700 | 2027418050 | 43050 | 43050 | 43100 | 43000 | 1381 |
| 596 | 20240822 | 093600 | 1968012450 | 43100 | 43100 | 43150 | 43050 | 1258 |
| 597 | 20240822 | 093500 | 1913813700 | 43150 | 43150 | 43200 | 43100 | 479 |
| 598 | 20240822 | 093400 | 1893163150 | 43150 | 43150 | 43200 | 43150 | 604 |
| 599 | 20240822 | 093300 | 1867099400 | 43150 | 43150 | 43200 | 43150 | 435 |
| 600 | 20240822 | 093200 | 1848326000 | 43150 | 43000 | 43150 | 43000 | 759 |
| 601 | 20240822 | 093100 | 1815608450 | 43100 | 43050 | 43100 | 43000 | 4222 |
| 602 | 20240822 | 093000 | 1633837800 | 43050 | 43150 | 43200 | 43050 | 3783 |
| 603 | 20240822 | 092900 | 1470726150 | 43200 | 43200 | 43250 | 43200 | 2325 |
| 604 | 20240822 | 092800 | 1370285350 | 43250 | 43300 | 43300 | 43200 | 669 |
| 605 | 20240822 | 092700 | 1341356150 | 43300 | 43300 | 43300 | 43250 | 805 |
| 606 | 20240822 | 092600 | 1306535750 | 43300 | 43250 | 43350 | 43250 | 980 |
| 607 | 20240822 | 092500 | 1264147700 | 43350 | 43250 | 43350 | 43250 | 135 |
| 608 | 20240822 | 092400 | 1258300850 | 43350 | 43300 | 43350 | 43250 | 683 |
| 609 | 20240822 | 092300 | 1228723650 | 43300 | 43300 | 43350 | 43250 | 769 |
| 610 | 20240822 | 092200 | 1195423600 | 43350 | 43300 | 43350 | 43300 | 442 |
| 611 | 20240822 | 092100 | 1176269750 | 43300 | 43350 | 43350 | 43300 | 418 |
| 612 | 20240822 | 092000 | 1158161650 | 43350 | 43400 | 43400 | 43300 | 536 |
| 613 | 20240822 | 091900 | 1134923800 | 43400 | 43400 | 43400 | 43350 | 280 |
| 614 | 20240822 | 091800 | 1122772000 | 43400 | 43350 | 43400 | 43350 | 218 |
| 615 | 20240822 | 091700 | 1113311100 | 43400 | 43350 | 43400 | 43350 | 447 |
| 616 | 20240822 | 091600 | 1093922450 | 43400 | 43350 | 43450 | 43350 | 1237 |
| 617 | 20240822 | 091500 | 1040247400 | 43350 | 43250 | 43350 | 43250 | 2855 |
| 618 | 20240822 | 091400 | 916628750 | 43250 | 43300 | 43300 | 43200 | 2814 |
| 619 | 20240822 | 091300 | 794822950 | 43300 | 43250 | 43300 | 43200 | 917 |
| 620 | 20240822 | 091200 | 755173150 | 43250 | 43200 | 43250 | 43200 | 639 |
| 621 | 20240822 | 091100 | 727537600 | 43250 | 43250 | 43250 | 43200 | 89 |
| 622 | 20240822 | 091000 | 723689000 | 43250 | 43250 | 43300 | 43200 | 872 |
| 623 | 20240822 | 090900 | 685973550 | 43250 | 43300 | 43350 | 43250 | 1157 |
| 624 | 20240822 | 090800 | 635852500 | 43250 | 43200 | 43300 | 43150 | 1262 |
| 625 | 20240822 | 090700 | 581273500 | 43300 | 43150 | 43300 | 43100 | 1855 |
| 626 | 20240822 | 090600 | 501125250 | 43100 | 43000 | 43200 | 43000 | 368 |
| 627 | 20240822 | 090500 | 485275500 | 43050 | 43100 | 43200 | 43000 | 2034 |
| 628 | 20240822 | 090400 | 397742900 | 43100 | 43300 | 43350 | 43050 | 3772 |
| 629 | 20240822 | 090300 | 234677850 | 43350 | 43350 | 43400 | 43300 | 881 |
| 630 | 20240822 | 090200 | 196484450 | 43350 | 43350 | 43450 | 43300 | 1190 |
| 631 | 20240822 | 090100 | 144898400 | 43300 | 43300 | 43350 | 43250 | 744 |
| 632 | 20240822 | 090000 | 112685400 | 43300 | 43400 | 43400 | 43250 | 2587 |