34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 192700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 11226 |
| 3 | 20240813 | 192600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 4 | 20240813 | 192500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 5 | 20240813 | 192400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 6 | 20240813 | 192300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 7 | 20240813 | 192200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 8 | 20240813 | 192100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 9 | 20240813 | 192000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 10 | 20240813 | 191900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 11 | 20240813 | 191800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 12 | 20240813 | 191700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 13 | 20240813 | 191600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 14 | 20240813 | 191500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 15 | 20240813 | 191400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 16 | 20240813 | 191300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 17 | 20240813 | 191200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 18 | 20240813 | 191100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 19 | 20240813 | 191000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 20 | 20240813 | 190900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 21 | 20240813 | 190800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 22 | 20240813 | 190700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 23 | 20240813 | 190600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 24 | 20240813 | 190500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 25 | 20240813 | 190400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 26 | 20240813 | 190300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 27 | 20240813 | 190200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 28 | 20240813 | 190100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 29 | 20240813 | 190000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 30 | 20240813 | 185900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 31 | 20240813 | 185800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 32 | 20240813 | 185700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 11226 |
| 33 | 20240813 | 185600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 34 | 20240813 | 185500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 35 | 20240813 | 185400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 36 | 20240813 | 185300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 37 | 20240813 | 185200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 38 | 20240813 | 185100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 39 | 20240813 | 185000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 40 | 20240813 | 184900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 41 | 20240813 | 184800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 42 | 20240813 | 184700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 43 | 20240813 | 184600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 44 | 20240813 | 184500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 45 | 20240813 | 184400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 46 | 20240813 | 184300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 47 | 20240813 | 184200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 48 | 20240813 | 184100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 49 | 20240813 | 184000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 50 | 20240813 | 183900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 51 | 20240813 | 183800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 52 | 20240813 | 183700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 53 | 20240813 | 183600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 54 | 20240813 | 183500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 55 | 20240813 | 183400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 56 | 20240813 | 183300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 57 | 20240813 | 183200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 58 | 20240813 | 183100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 59 | 20240813 | 183000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 60 | 20240813 | 182900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 61 | 20240813 | 182800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 62 | 20240813 | 182700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 11226 |
| 63 | 20240813 | 182600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 64 | 20240813 | 182500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 65 | 20240813 | 182400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 66 | 20240813 | 182300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 67 | 20240813 | 182200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 68 | 20240813 | 182100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 69 | 20240813 | 182000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 70 | 20240813 | 181900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 71 | 20240813 | 181800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 72 | 20240813 | 181700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 73 | 20240813 | 181600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 74 | 20240813 | 181500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 75 | 20240813 | 181400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 76 | 20240813 | 181300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 77 | 20240813 | 181200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 78 | 20240813 | 181100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 79 | 20240813 | 181000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 80 | 20240813 | 180900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 81 | 20240813 | 180800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 82 | 20240813 | 180700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 83 | 20240813 | 180600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 84 | 20240813 | 180500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 85 | 20240813 | 180400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 86 | 20240813 | 180300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 87 | 20240813 | 180200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 88 | 20240813 | 180100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 89 | 20240813 | 180000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 90 | 20240813 | 175900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 91 | 20240813 | 175800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 92 | 20240813 | 175700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 11226 |
| 93 | 20240813 | 175600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 94 | 20240813 | 175500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 95 | 20240813 | 175400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 96 | 20240813 | 175300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 97 | 20240813 | 175200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 98 | 20240813 | 175100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 99 | 20240813 | 175000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 100 | 20240813 | 174900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 101 | 20240813 | 174800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 102 | 20240813 | 174700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 103 | 20240813 | 174600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 104 | 20240813 | 174500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 105 | 20240813 | 174400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 106 | 20240813 | 174300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 107 | 20240813 | 174200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 108 | 20240813 | 174100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 109 | 20240813 | 174000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 110 | 20240813 | 173900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 111 | 20240813 | 173800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 112 | 20240813 | 173700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 113 | 20240813 | 173600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 114 | 20240813 | 173500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 115 | 20240813 | 173400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 116 | 20240813 | 173300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 117 | 20240813 | 173200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 118 | 20240813 | 173100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 119 | 20240813 | 173000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 120 | 20240813 | 172900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 121 | 20240813 | 172800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 122 | 20240813 | 172700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 11226 |
| 123 | 20240813 | 172600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 124 | 20240813 | 172500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 125 | 20240813 | 172400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 126 | 20240813 | 172300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 127 | 20240813 | 172200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 128 | 20240813 | 172100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 129 | 20240813 | 172000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 130 | 20240813 | 171900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 131 | 20240813 | 171800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 132 | 20240813 | 171700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 133 | 20240813 | 171600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 134 | 20240813 | 171500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 135 | 20240813 | 171400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 136 | 20240813 | 171300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 137 | 20240813 | 171200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 138 | 20240813 | 171100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 139 | 20240813 | 171000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 140 | 20240813 | 170900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 141 | 20240813 | 170800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 142 | 20240813 | 170700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 143 | 20240813 | 170600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 144 | 20240813 | 170500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 145 | 20240813 | 170400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 146 | 20240813 | 170300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 147 | 20240813 | 170200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 148 | 20240813 | 170100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 149 | 20240813 | 170000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 150 | 20240813 | 165900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 151 | 20240813 | 165800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 152 | 20240813 | 165700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 11226 |
| 153 | 20240813 | 165600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 154 | 20240813 | 165500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 155 | 20240813 | 165400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 156 | 20240813 | 165300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 157 | 20240813 | 165200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 158 | 20240813 | 165100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 159 | 20240813 | 165000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 160 | 20240813 | 164900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 161 | 20240813 | 164800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 162 | 20240813 | 164700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 163 | 20240813 | 164600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 164 | 20240813 | 164500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 165 | 20240813 | 164400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 166 | 20240813 | 164300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 167 | 20240813 | 164200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 168 | 20240813 | 164100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 169 | 20240813 | 164000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 170 | 20240813 | 163900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 171 | 20240813 | 163800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 172 | 20240813 | 163700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 173 | 20240813 | 163600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 174 | 20240813 | 163500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 175 | 20240813 | 163400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 176 | 20240813 | 163300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 177 | 20240813 | 163200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 178 | 20240813 | 163100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 179 | 20240813 | 163000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 180 | 20240813 | 162900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 181 | 20240813 | 162800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 182 | 20240813 | 162700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 11226 |
| 183 | 20240813 | 162600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 184 | 20240813 | 162500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 185 | 20240813 | 162400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 186 | 20240813 | 162300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 187 | 20240813 | 162200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 188 | 20240813 | 162100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 189 | 20240813 | 162000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 190 | 20240813 | 161900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 191 | 20240813 | 161800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 192 | 20240813 | 161700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 193 | 20240813 | 161600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 194 | 20240813 | 161500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 195 | 20240813 | 161400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 196 | 20240813 | 161300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 197 | 20240813 | 161200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 198 | 20240813 | 161100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 199 | 20240813 | 161000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 200 | 20240813 | 160900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 201 | 20240813 | 160800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 202 | 20240813 | 160700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 203 | 20240813 | 160600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 204 | 20240813 | 160500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 205 | 20240813 | 160400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 206 | 20240813 | 160300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 207 | 20240813 | 160200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 208 | 20240813 | 160100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 209 | 20240813 | 160000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 210 | 20240813 | 155900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 211 | 20240813 | 155800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 212 | 20240813 | 155700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 11226 |
| 213 | 20240813 | 155600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 214 | 20240813 | 155500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 215 | 20240813 | 155400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 216 | 20240813 | 155300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 217 | 20240813 | 155200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 218 | 20240813 | 155100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 219 | 20240813 | 155000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 220 | 20240813 | 154900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 221 | 20240813 | 154800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 222 | 20240813 | 154700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 223 | 20240813 | 154600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 224 | 20240813 | 154500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 225 | 20240813 | 154400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 226 | 20240813 | 154300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 227 | 20240813 | 154200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 228 | 20240813 | 154100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 229 | 20240813 | 154000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 230 | 20240813 | 153900 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 231 | 20240813 | 153800 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 232 | 20240813 | 153700 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 233 | 20240813 | 153600 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 234 | 20240813 | 153500 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 235 | 20240813 | 153400 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 236 | 20240813 | 153300 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 237 | 20240813 | 153200 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 238 | 20240813 | 153100 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 239 | 20240813 | 153000 | 24247796750 | 49600 | 49600 | 49600 | 49600 | 11226 |
| 240 | 20240813 | 152900 | 23690987150 | 49650 | 49650 | 49650 | 49650 | 0 |
| 241 | 20240813 | 152800 | 23690987150 | 49650 | 49650 | 49650 | 49650 | 0 |
| 242 | 20240813 | 152700 | 23690987150 | 49650 | 49650 | 49650 | 49650 | 0 |
| 243 | 20240813 | 152600 | 23690987150 | 49650 | 49650 | 49650 | 49650 | 0 |
| 244 | 20240813 | 152500 | 23690987150 | 49650 | 49650 | 49650 | 49650 | 0 |
| 245 | 20240813 | 152400 | 23690987150 | 49650 | 49650 | 49650 | 49650 | 0 |
| 246 | 20240813 | 152300 | 23690987150 | 49650 | 49650 | 49650 | 49650 | 0 |
| 247 | 20240813 | 152200 | 23690987150 | 49650 | 49650 | 49650 | 49650 | 0 |
| 248 | 20240813 | 152100 | 23690987150 | 49650 | 49650 | 49650 | 49650 | 0 |
| 249 | 20240813 | 152000 | 23690987150 | 49650 | 49650 | 49650 | 49650 | 0 |
| 250 | 20240813 | 151900 | 23690987150 | 49650 | 49650 | 49650 | 49600 | 1102 |
| 251 | 20240813 | 151800 | 23636310050 | 49600 | 49600 | 49650 | 49600 | 1436 |
| 252 | 20240813 | 151700 | 23565045900 | 49650 | 49600 | 49700 | 49600 | 300 |
| 253 | 20240813 | 151600 | 23550159550 | 49600 | 49650 | 49700 | 49600 | 680 |
| 254 | 20240813 | 151500 | 23516397750 | 49650 | 49650 | 49650 | 49600 | 334 |
| 255 | 20240813 | 151400 | 23499816850 | 49600 | 49650 | 49650 | 49600 | 183 |
| 256 | 20240813 | 151300 | 23490736850 | 49650 | 49650 | 49650 | 49600 | 948 |
| 257 | 20240813 | 151200 | 23443696750 | 49600 | 49650 | 49650 | 49600 | 67 |
| 258 | 20240813 | 151100 | 23440371450 | 49600 | 49650 | 49650 | 49600 | 318 |
| 259 | 20240813 | 151000 | 23424588900 | 49600 | 49650 | 49650 | 49600 | 1222 |
| 260 | 20240813 | 150900 | 23363929900 | 49650 | 49600 | 49650 | 49600 | 745 |
| 261 | 20240813 | 150800 | 23326960350 | 49650 | 49600 | 49650 | 49600 | 864 |
| 262 | 20240813 | 150700 | 23284095200 | 49600 | 49700 | 49700 | 49600 | 1560 |
| 263 | 20240813 | 150600 | 23206640750 | 49700 | 49650 | 49700 | 49650 | 1279 |
| 264 | 20240813 | 150500 | 23143137750 | 49650 | 49650 | 49700 | 49650 | 1367 |
| 265 | 20240813 | 150400 | 23075262900 | 49650 | 49700 | 49700 | 49650 | 110 |
| 266 | 20240813 | 150300 | 23069797600 | 49700 | 49700 | 49700 | 49650 | 435 |
| 267 | 20240813 | 150200 | 23048198500 | 49700 | 49700 | 49700 | 49650 | 38 |
| 268 | 20240813 | 150100 | 23046310100 | 49700 | 49700 | 49700 | 49650 | 215 |
| 269 | 20240813 | 150000 | 23035631650 | 49700 | 49650 | 49700 | 49650 | 366 |
| 270 | 20240813 | 145900 | 23017456700 | 49700 | 49650 | 49700 | 49650 | 104 |
| 271 | 20240813 | 145800 | 23012288600 | 49650 | 49700 | 49700 | 49650 | 406 |
| 272 | 20240813 | 145700 | 22992125600 | 49650 | 49650 | 49700 | 49600 | 903 |
| 273 | 20240813 | 145600 | 22947287950 | 49650 | 49650 | 49700 | 49600 | 984 |
| 274 | 20240813 | 145500 | 22898451700 | 49700 | 49650 | 49700 | 49650 | 251 |
| 275 | 20240813 | 145400 | 22885982550 | 49650 | 49650 | 49700 | 49650 | 423 |
| 276 | 20240813 | 145300 | 22864975800 | 49700 | 49700 | 49750 | 49650 | 140 |
| 277 | 20240813 | 145200 | 22858016800 | 49750 | 49650 | 49750 | 49650 | 597 |
| 278 | 20240813 | 145100 | 22828373500 | 49650 | 49700 | 49700 | 49650 | 136 |
| 279 | 20240813 | 145000 | 22821616550 | 49700 | 49650 | 49700 | 49650 | 412 |
| 280 | 20240813 | 144900 | 22801154450 | 49650 | 49700 | 49700 | 49650 | 394 |
| 281 | 20240813 | 144800 | 22781579050 | 49700 | 49700 | 49750 | 49650 | 176 |
| 282 | 20240813 | 144700 | 22772832100 | 49700 | 49700 | 49700 | 49650 | 916 |
| 283 | 20240813 | 144600 | 22727344500 | 49700 | 49750 | 49750 | 49650 | 429 |
| 284 | 20240813 | 144500 | 22706036600 | 49750 | 49700 | 49750 | 49650 | 230 |
| 285 | 20240813 | 144400 | 22694603600 | 49700 | 49750 | 49750 | 49700 | 466 |
| 286 | 20240813 | 144300 | 22671432350 | 49750 | 49750 | 49750 | 49700 | 220 |
| 287 | 20240813 | 144200 | 22660492450 | 49700 | 49700 | 49750 | 49650 | 551 |
| 288 | 20240813 | 144100 | 22633095550 | 49650 | 49700 | 49700 | 49650 | 212 |
| 289 | 20240813 | 144000 | 22622559350 | 49700 | 49700 | 49750 | 49700 | 265 |
| 290 | 20240813 | 143900 | 22609388450 | 49700 | 49750 | 49750 | 49650 | 343 |
| 291 | 20240813 | 143800 | 22592330500 | 49750 | 49700 | 49750 | 49650 | 920 |
| 292 | 20240813 | 143700 | 22546606350 | 49700 | 49700 | 49700 | 49650 | 95 |
| 293 | 20240813 | 143600 | 22541885000 | 49700 | 49700 | 49700 | 49650 | 363 |
| 294 | 20240813 | 143500 | 22523844450 | 49650 | 49700 | 49700 | 49650 | 386 |
| 295 | 20240813 | 143400 | 22504661400 | 49700 | 49650 | 49700 | 49650 | 167 |
| 296 | 20240813 | 143300 | 22496365100 | 49600 | 49650 | 49650 | 49600 | 1298 |
| 297 | 20240813 | 143200 | 22431951500 | 49600 | 49650 | 49650 | 49600 | 72 |
| 298 | 20240813 | 143100 | 22428376750 | 49650 | 49600 | 49650 | 49600 | 118 |
| 299 | 20240813 | 143000 | 22422520600 | 49600 | 49600 | 49650 | 49600 | 293 |
| 300 | 20240813 | 142900 | 22407987700 | 49600 | 49600 | 49600 | 49550 | 427 |
| 301 | 20240813 | 142800 | 22386808700 | 49550 | 49600 | 49600 | 49550 | 232 |
| 302 | 20240813 | 142700 | 22375308350 | 49550 | 49600 | 49600 | 49550 | 106 |
| 303 | 20240813 | 142600 | 22370055950 | 49600 | 49600 | 49600 | 49550 | 218 |
| 304 | 20240813 | 142500 | 22359244450 | 49600 | 49600 | 49600 | 49550 | 770 |
| 305 | 20240813 | 142400 | 22321070000 | 49600 | 49600 | 49600 | 49600 | 374 |
| 306 | 20240813 | 142300 | 22302519600 | 49600 | 49600 | 49600 | 49550 | 63 |
| 307 | 20240813 | 142200 | 22299395000 | 49600 | 49600 | 49600 | 49550 | 139 |
| 308 | 20240813 | 142100 | 22292500750 | 49550 | 49550 | 49600 | 49550 | 415 |
| 309 | 20240813 | 142000 | 22271929000 | 49550 | 49550 | 49550 | 49500 | 251 |
| 310 | 20240813 | 141900 | 22259492000 | 49550 | 49550 | 49550 | 49500 | 235 |
| 311 | 20240813 | 141800 | 22247847950 | 49550 | 49600 | 49600 | 49500 | 105 |
| 312 | 20240813 | 141700 | 22242646350 | 49550 | 49550 | 49600 | 49500 | 429 |
| 313 | 20240813 | 141600 | 22221385200 | 49600 | 49600 | 49600 | 49550 | 124 |
| 314 | 20240813 | 141500 | 22215236500 | 49600 | 49600 | 49600 | 49550 | 19 |
| 315 | 20240813 | 141400 | 22214294650 | 49600 | 49600 | 49600 | 49550 | 193 |
| 316 | 20240813 | 141300 | 22204722400 | 49600 | 49550 | 49600 | 49500 | 437 |
| 317 | 20240813 | 141200 | 22183066850 | 49500 | 49500 | 49550 | 49500 | 963 |
| 318 | 20240813 | 141100 | 22135357150 | 49450 | 49500 | 49500 | 49450 | 16 |
| 319 | 20240813 | 141000 | 22134565350 | 49500 | 49450 | 49550 | 49450 | 565 |
| 320 | 20240813 | 140900 | 22106599900 | 49450 | 49500 | 49550 | 49450 | 445 |
| 321 | 20240813 | 140800 | 22084576350 | 49500 | 49500 | 49500 | 49450 | 159 |
| 322 | 20240813 | 140700 | 22076709350 | 49500 | 49500 | 49500 | 49450 | 276 |
| 323 | 20240813 | 140600 | 22063057900 | 49500 | 49500 | 49500 | 49450 | 339 |
| 324 | 20240813 | 140500 | 22046288400 | 49500 | 49500 | 49500 | 49450 | 121 |
| 325 | 20240813 | 140400 | 22040299100 | 49500 | 49500 | 49500 | 49450 | 281 |
| 326 | 20240813 | 140300 | 22026389850 | 49500 | 49500 | 49550 | 49450 | 132 |
| 327 | 20240813 | 140200 | 22019857950 | 49500 | 49550 | 49550 | 49450 | 257 |
| 328 | 20240813 | 140100 | 22007136450 | 49500 | 49500 | 49550 | 49450 | 34 |
| 329 | 20240813 | 140000 | 22005453500 | 49450 | 49500 | 49500 | 49450 | 620 |
| 330 | 20240813 | 135900 | 21974770450 | 49500 | 49550 | 49550 | 49500 | 76 |
| 331 | 20240813 | 135800 | 21971006750 | 49500 | 49500 | 49550 | 49450 | 90 |
| 332 | 20240813 | 135700 | 21966548300 | 49500 | 49450 | 49500 | 49400 | 364 |
| 333 | 20240813 | 135600 | 21948544150 | 49450 | 49400 | 49450 | 49400 | 165 |
| 334 | 20240813 | 135500 | 21940388500 | 49400 | 49450 | 49500 | 49400 | 292 |
| 335 | 20240813 | 135400 | 21925949050 | 49400 | 49450 | 49450 | 49400 | 476 |
| 336 | 20240813 | 135300 | 21902428100 | 49450 | 49450 | 49500 | 49450 | 1821 |
| 337 | 20240813 | 135200 | 21812373500 | 49500 | 49550 | 49550 | 49450 | 552 |
| 338 | 20240813 | 135100 | 21785049350 | 49550 | 49500 | 49550 | 49450 | 290 |
| 339 | 20240813 | 135000 | 21770694400 | 49450 | 49500 | 49500 | 49450 | 57 |
| 340 | 20240813 | 134900 | 21767874650 | 49500 | 49500 | 49500 | 49450 | 918 |
| 341 | 20240813 | 134800 | 21722457650 | 49450 | 49500 | 49500 | 49450 | 270 |
| 342 | 20240813 | 134700 | 21709092900 | 49500 | 49450 | 49500 | 49450 | 430 |
| 343 | 20240813 | 134600 | 21687813500 | 49450 | 49500 | 49500 | 49450 | 371 |
| 344 | 20240813 | 134500 | 21669454400 | 49500 | 49550 | 49550 | 49500 | 1009 |
| 345 | 20240813 | 134400 | 21619508750 | 49500 | 49550 | 49550 | 49500 | 553 |
| 346 | 20240813 | 134300 | 21592131800 | 49500 | 49550 | 49550 | 49500 | 288 |
| 347 | 20240813 | 134200 | 21577862000 | 49500 | 49500 | 49550 | 49500 | 74 |
| 348 | 20240813 | 134100 | 21574197950 | 49500 | 49550 | 49550 | 49500 | 52 |
| 349 | 20240813 | 134000 | 21571622500 | 49550 | 49500 | 49550 | 49500 | 236 |
| 350 | 20240813 | 133900 | 21559939400 | 49550 | 49550 | 49550 | 49500 | 411 |
| 351 | 20240813 | 133800 | 21539590300 | 49550 | 49500 | 49550 | 49500 | 96 |
| 352 | 20240813 | 133700 | 21534833600 | 49550 | 49550 | 49550 | 49550 | 27 |
| 353 | 20240813 | 133600 | 21533495750 | 49550 | 49500 | 49550 | 49500 | 188 |
| 354 | 20240813 | 133500 | 21524182150 | 49500 | 49500 | 49500 | 49450 | 347 |
| 355 | 20240813 | 133400 | 21507005800 | 49500 | 49450 | 49500 | 49450 | 140 |
| 356 | 20240813 | 133300 | 21500082100 | 49450 | 49450 | 49500 | 49450 | 99 |
| 357 | 20240813 | 133200 | 21495184250 | 49450 | 49450 | 49500 | 49450 | 279 |
| 358 | 20240813 | 133100 | 21481386650 | 49450 | 49450 | 49450 | 49450 | 149 |
| 359 | 20240813 | 133000 | 21474018600 | 49400 | 49400 | 49450 | 49400 | 239 |
| 360 | 20240813 | 132900 | 21462211450 | 49400 | 49400 | 49450 | 49400 | 168 |
| 361 | 20240813 | 132800 | 21453910600 | 49450 | 49500 | 49500 | 49450 | 255 |
| 362 | 20240813 | 132700 | 21441298900 | 49500 | 49500 | 49500 | 49450 | 409 |
| 363 | 20240813 | 132600 | 21421058450 | 49500 | 49450 | 49500 | 49400 | 393 |
| 364 | 20240813 | 132500 | 21401622100 | 49450 | 49450 | 49500 | 49400 | 1111 |
| 365 | 20240813 | 132400 | 21346733000 | 49400 | 49500 | 49500 | 49400 | 68 |
| 366 | 20240813 | 132300 | 21343369200 | 49400 | 49400 | 49500 | 49400 | 197 |
| 367 | 20240813 | 132200 | 21333631350 | 49350 | 49400 | 49550 | 49350 | 1238 |
| 368 | 20240813 | 132100 | 21272501000 | 49400 | 49400 | 49550 | 49350 | 3736 |
| 369 | 20240813 | 132000 | 21087976450 | 49400 | 49450 | 49650 | 49400 | 2136 |
| 370 | 20240813 | 131900 | 20982338350 | 49500 | 49400 | 49500 | 49400 | 3708 |
| 371 | 20240813 | 131800 | 20798981300 | 49450 | 49450 | 49450 | 49400 | 176 |
| 372 | 20240813 | 131700 | 20790284600 | 49450 | 49500 | 49500 | 49400 | 3589 |
| 373 | 20240813 | 131600 | 20612920550 | 49450 | 49450 | 49500 | 49400 | 459 |
| 374 | 20240813 | 131500 | 20590228300 | 49450 | 49550 | 49550 | 49450 | 5241 |
| 375 | 20240813 | 131400 | 20330869150 | 49550 | 49500 | 49550 | 49500 | 701 |
| 376 | 20240813 | 131300 | 20296153600 | 49500 | 49500 | 49550 | 49500 | 1022 |
| 377 | 20240813 | 131200 | 20245563550 | 49550 | 49550 | 49550 | 49500 | 66 |
| 378 | 20240813 | 131100 | 20242293300 | 49550 | 49550 | 49550 | 49500 | 776 |
| 379 | 20240813 | 131000 | 20203874050 | 49500 | 49550 | 49550 | 49500 | 522 |
| 380 | 20240813 | 130900 | 20178029400 | 49500 | 49600 | 49600 | 49500 | 3244 |
| 381 | 20240813 | 130800 | 20017320750 | 49550 | 49600 | 49600 | 49550 | 468 |
| 382 | 20240813 | 130700 | 19994113550 | 49600 | 49600 | 49600 | 49550 | 617 |
| 383 | 20240813 | 130600 | 19963535500 | 49600 | 49600 | 49600 | 49550 | 2082 |
| 384 | 20240813 | 130500 | 19860278350 | 49650 | 49650 | 49650 | 49600 | 33 |
| 385 | 20240813 | 130400 | 19858640400 | 49650 | 49650 | 49650 | 49650 | 82 |
| 386 | 20240813 | 130300 | 19854569100 | 49650 | 49700 | 49700 | 49600 | 568 |
| 387 | 20240813 | 130200 | 19826369250 | 49650 | 49600 | 49650 | 49600 | 62 |
| 388 | 20240813 | 130100 | 19823291000 | 49650 | 49650 | 49700 | 49650 | 146 |
| 389 | 20240813 | 130000 | 19816039600 | 49600 | 49600 | 49700 | 49600 | 783 |
| 390 | 20240813 | 125900 | 19777183800 | 49600 | 49600 | 49600 | 49550 | 392 |
| 391 | 20240813 | 125800 | 19757741700 | 49600 | 49600 | 49600 | 49550 | 283 |
| 392 | 20240813 | 125700 | 19743710450 | 49600 | 49600 | 49600 | 49600 | 136 |
| 393 | 20240813 | 125600 | 19736964850 | 49600 | 49550 | 49600 | 49550 | 638 |
| 394 | 20240813 | 125500 | 19705351250 | 49550 | 49700 | 49700 | 49550 | 4739 |
| 395 | 20240813 | 125400 | 19470261350 | 49650 | 49750 | 49750 | 49650 | 7 |
| 396 | 20240813 | 125300 | 19469913300 | 49750 | 49750 | 49750 | 49650 | 223 |
| 397 | 20240813 | 125200 | 19458838600 | 49700 | 49650 | 49750 | 49650 | 531 |
| 398 | 20240813 | 125100 | 19432447750 | 49650 | 49750 | 49750 | 49650 | 925 |
| 399 | 20240813 | 125000 | 19386491700 | 49750 | 49750 | 49750 | 49700 | 647 |
| 400 | 20240813 | 124900 | 19354313700 | 49750 | 49750 | 49800 | 49750 | 63 |
| 401 | 20240813 | 124800 | 19351177200 | 49750 | 49800 | 49800 | 49750 | 348 |
| 402 | 20240813 | 124700 | 19333862900 | 49800 | 49750 | 49800 | 49700 | 197 |
| 403 | 20240813 | 124600 | 19324055900 | 49700 | 49800 | 49800 | 49700 | 432 |
| 404 | 20240813 | 124500 | 19302578450 | 49850 | 49700 | 49850 | 49650 | 1220 |
| 405 | 20240813 | 124400 | 19241914350 | 49700 | 49700 | 49700 | 49700 | 6 |
| 406 | 20240813 | 124300 | 19241616150 | 49700 | 49650 | 49700 | 49650 | 319 |
| 407 | 20240813 | 124200 | 19225768850 | 49700 | 49650 | 49700 | 49650 | 43 |
| 408 | 20240813 | 124100 | 19223633800 | 49650 | 49650 | 49650 | 49600 | 507 |
| 409 | 20240813 | 124000 | 19198464250 | 49650 | 49700 | 49750 | 49650 | 316 |
| 410 | 20240813 | 123900 | 19182764500 | 49700 | 49700 | 49700 | 49700 | 25 |
| 411 | 20240813 | 123800 | 19181522000 | 49650 | 49650 | 49650 | 49650 | 241 |
| 412 | 20240813 | 123700 | 19169556350 | 49650 | 49650 | 49700 | 49600 | 459 |
| 413 | 20240813 | 123600 | 19146769450 | 49600 | 49650 | 49650 | 49600 | 1400 |
| 414 | 20240813 | 123500 | 19077298200 | 49650 | 49750 | 49750 | 49650 | 2921 |
| 415 | 20240813 | 123400 | 18932166850 | 49750 | 49700 | 49750 | 49700 | 331 |
| 416 | 20240813 | 123300 | 18915714800 | 49700 | 49700 | 49750 | 49700 | 27 |
| 417 | 20240813 | 123200 | 18914372300 | 49700 | 49750 | 49750 | 49700 | 877 |
| 418 | 20240813 | 123100 | 18870781550 | 49750 | 49800 | 49800 | 49750 | 2849 |
| 419 | 20240813 | 123000 | 18729033800 | 49800 | 49850 | 49850 | 49800 | 1107 |
| 420 | 20240813 | 122900 | 18673885450 | 49800 | 49800 | 49850 | 49800 | 24 |
| 421 | 20240813 | 122800 | 18672689650 | 49850 | 49800 | 49850 | 49800 | 191 |
| 422 | 20240813 | 122700 | 18663177800 | 49850 | 49800 | 49850 | 49800 | 80 |
| 423 | 20240813 | 122600 | 18659193150 | 49800 | 49850 | 49850 | 49750 | 86 |
| 424 | 20240813 | 122500 | 18654910550 | 49800 | 49800 | 49850 | 49800 | 1375 |
| 425 | 20240813 | 122400 | 18586428400 | 49800 | 49800 | 49850 | 49800 | 132 |
| 426 | 20240813 | 122300 | 18579852150 | 49800 | 49850 | 49850 | 49800 | 352 |
| 427 | 20240813 | 122200 | 18562321850 | 49850 | 49850 | 49850 | 49800 | 392 |
| 428 | 20240813 | 122100 | 18542799250 | 49850 | 49850 | 49900 | 49800 | 604 |
| 429 | 20240813 | 122000 | 18512709700 | 49900 | 49800 | 49900 | 49800 | 5 |
| 430 | 20240813 | 121900 | 18512460400 | 49800 | 49850 | 49850 | 49800 | 362 |
| 431 | 20240813 | 121800 | 18494424800 | 49850 | 49950 | 49950 | 49850 | 402 |
| 432 | 20240813 | 121700 | 18474385000 | 49850 | 49850 | 49950 | 49850 | 746 |
| 433 | 20240813 | 121600 | 18437179500 | 49900 | 49850 | 49900 | 49850 | 63 |
| 434 | 20240813 | 121500 | 18434038450 | 49850 | 49900 | 49900 | 49850 | 201 |
| 435 | 20240813 | 121400 | 18424017950 | 49850 | 49950 | 49950 | 49850 | 841 |
| 436 | 20240813 | 121300 | 18382078550 | 49900 | 49850 | 49900 | 49850 | 405 |
| 437 | 20240813 | 121200 | 18361871700 | 49850 | 49850 | 49900 | 49850 | 292 |
| 438 | 20240813 | 121100 | 18347301100 | 49900 | 49850 | 49900 | 49850 | 103 |
| 439 | 20240813 | 121000 | 18342165050 | 49900 | 49900 | 49950 | 49900 | 62 |
| 440 | 20240813 | 120900 | 18339071050 | 49950 | 49900 | 49950 | 49850 | 307 |
| 441 | 20240813 | 120800 | 18323752300 | 49850 | 49900 | 49900 | 49850 | 189 |
| 442 | 20240813 | 120700 | 18314322600 | 49850 | 49850 | 49900 | 49800 | 1506 |
| 443 | 20240813 | 120600 | 18239248250 | 49900 | 49900 | 49900 | 49850 | 168 |
| 444 | 20240813 | 120500 | 18230865200 | 49900 | 49850 | 49900 | 49850 | 684 |
| 445 | 20240813 | 120400 | 18196758900 | 49900 | 49950 | 49950 | 49900 | 621 |
| 446 | 20240813 | 120300 | 18165770850 | 49900 | 49900 | 49950 | 49900 | 244 |
| 447 | 20240813 | 120200 | 18153594100 | 49950 | 50100 | 50100 | 49950 | 1612 |
| 448 | 20240813 | 120100 | 18073035600 | 50100 | 50000 | 50100 | 50000 | 363 |
| 449 | 20240813 | 120000 | 18054874600 | 50000 | 50100 | 50100 | 50000 | 199 |
| 450 | 20240813 | 115900 | 18044923600 | 50100 | 49850 | 50100 | 49850 | 1288 |
| 451 | 20240813 | 115800 | 17980570150 | 49900 | 49850 | 49950 | 49850 | 148 |
| 452 | 20240813 | 115700 | 17973185700 | 49850 | 49950 | 49950 | 49850 | 1229 |
| 453 | 20240813 | 115600 | 17911849100 | 49950 | 49900 | 49950 | 49850 | 714 |
| 454 | 20240813 | 115500 | 17876210150 | 49950 | 49900 | 49950 | 49900 | 2121 |
| 455 | 20240813 | 115400 | 17770366450 | 49900 | 49900 | 49950 | 49900 | 333 |
| 456 | 20240813 | 115300 | 17753745100 | 50000 | 49950 | 50000 | 49900 | 92 |
| 457 | 20240813 | 115200 | 17749147300 | 49950 | 49850 | 49950 | 49850 | 739 |
| 458 | 20240813 | 115100 | 17712297350 | 49850 | 49850 | 49900 | 49850 | 283 |
| 459 | 20240813 | 115000 | 17698176700 | 49850 | 49850 | 49850 | 49850 | 293 |
| 460 | 20240813 | 114900 | 17683570650 | 49850 | 49850 | 49950 | 49850 | 165 |
| 461 | 20240813 | 114800 | 17675337150 | 49800 | 50000 | 50000 | 49750 | 1373 |
| 462 | 20240813 | 114700 | 17606867100 | 50000 | 49950 | 50000 | 49950 | 670 |
| 463 | 20240813 | 114600 | 17573398250 | 49900 | 49850 | 49900 | 49750 | 1784 |
| 464 | 20240813 | 114500 | 17484493100 | 49850 | 49800 | 49850 | 49800 | 127 |
| 465 | 20240813 | 114400 | 17478165400 | 49800 | 49800 | 49850 | 49800 | 61 |
| 466 | 20240813 | 114300 | 17475127350 | 49800 | 49850 | 49850 | 49800 | 124 |
| 467 | 20240813 | 114200 | 17468951900 | 49800 | 49850 | 49900 | 49800 | 694 |
| 468 | 20240813 | 114100 | 17434360800 | 49850 | 49900 | 49950 | 49850 | 815 |
| 469 | 20240813 | 114000 | 17393682450 | 49850 | 49850 | 49900 | 49850 | 233 |
| 470 | 20240813 | 113900 | 17382061550 | 49900 | 49850 | 49900 | 49850 | 114 |
| 471 | 20240813 | 113800 | 17376378100 | 49900 | 49900 | 49950 | 49850 | 339 |
| 472 | 20240813 | 113700 | 17359465250 | 49850 | 49900 | 50000 | 49850 | 2503 |
| 473 | 20240813 | 113600 | 17234483750 | 49900 | 49850 | 49950 | 49850 | 2169 |
| 474 | 20240813 | 113500 | 17126256950 | 49850 | 49900 | 49900 | 49850 | 192 |
| 475 | 20240813 | 113400 | 17116685300 | 49850 | 49900 | 50000 | 49850 | 491 |
| 476 | 20240813 | 113300 | 17092182400 | 49900 | 49900 | 50100 | 49900 | 728 |
| 477 | 20240813 | 113200 | 17055810550 | 49950 | 49950 | 50000 | 49900 | 356 |
| 478 | 20240813 | 113100 | 17038028300 | 49950 | 49900 | 50000 | 49900 | 1424 |
| 479 | 20240813 | 113000 | 16966878450 | 49900 | 49850 | 49900 | 49800 | 360 |
| 480 | 20240813 | 112900 | 16948926150 | 49800 | 49750 | 49800 | 49750 | 233 |
| 481 | 20240813 | 112800 | 16937332050 | 49750 | 49850 | 49850 | 49650 | 1098 |
| 482 | 20240813 | 112700 | 16882771600 | 49800 | 49750 | 49800 | 49650 | 586 |
| 483 | 20240813 | 112600 | 16853652700 | 49800 | 49850 | 49850 | 49700 | 2583 |
| 484 | 20240813 | 112500 | 16725180650 | 49850 | 49900 | 49900 | 49850 | 36 |
| 485 | 20240813 | 112400 | 16723385750 | 49850 | 49850 | 49900 | 49850 | 246 |
| 486 | 20240813 | 112300 | 16711119500 | 49900 | 49900 | 49950 | 49800 | 828 |
| 487 | 20240813 | 112200 | 16669812350 | 49900 | 49950 | 49950 | 49850 | 1823 |
| 488 | 20240813 | 112100 | 16578860850 | 49950 | 49950 | 50000 | 49950 | 422 |
| 489 | 20240813 | 112000 | 16557781700 | 49950 | 50200 | 50200 | 49950 | 773 |
| 490 | 20240813 | 111900 | 16519134750 | 50100 | 50200 | 50200 | 50100 | 596 |
| 491 | 20240813 | 111800 | 16489259750 | 50200 | 50100 | 50200 | 50100 | 1441 |
| 492 | 20240813 | 111700 | 16416921850 | 50200 | 50100 | 50300 | 50100 | 3529 |
| 493 | 20240813 | 111600 | 16239669650 | 50000 | 50100 | 50100 | 50000 | 417 |
| 494 | 20240813 | 111500 | 16218789550 | 50000 | 50100 | 50200 | 50000 | 1685 |
| 495 | 20240813 | 111400 | 16134374350 | 50100 | 50000 | 50200 | 50000 | 3178 |
| 496 | 20240813 | 111300 | 15975125550 | 50100 | 49950 | 50100 | 49950 | 1171 |
| 497 | 20240813 | 111200 | 15916569950 | 49950 | 50000 | 50000 | 49950 | 172 |
| 498 | 20240813 | 111100 | 15907971100 | 50000 | 49950 | 50000 | 49950 | 782 |
| 499 | 20240813 | 111000 | 15868876700 | 50000 | 49950 | 50000 | 49900 | 1512 |
| 500 | 20240813 | 110900 | 15793360250 | 49950 | 49800 | 49950 | 49800 | 714 |
| 501 | 20240813 | 110800 | 15757745550 | 49800 | 49800 | 49800 | 49750 | 777 |
| 502 | 20240813 | 110700 | 15719056450 | 49800 | 49750 | 49800 | 49700 | 1658 |
| 503 | 20240813 | 110600 | 15636550350 | 49700 | 49750 | 49750 | 49650 | 296 |
| 504 | 20240813 | 110500 | 15621838550 | 49650 | 49750 | 49800 | 49600 | 2330 |
| 505 | 20240813 | 110400 | 15506072000 | 49750 | 49600 | 49750 | 49550 | 737 |
| 506 | 20240813 | 110300 | 15469453500 | 49550 | 49550 | 49600 | 49550 | 313 |
| 507 | 20240813 | 110200 | 15453933800 | 49550 | 49550 | 49600 | 49550 | 354 |
| 508 | 20240813 | 110100 | 15436385300 | 49550 | 49600 | 49600 | 49550 | 92 |
| 509 | 20240813 | 110000 | 15431822200 | 49600 | 49650 | 49650 | 49600 | 735 |
| 510 | 20240813 | 105900 | 15395353600 | 49600 | 49600 | 49650 | 49600 | 102 |
| 511 | 20240813 | 105800 | 15390293250 | 49650 | 49700 | 49700 | 49600 | 102 |
| 512 | 20240813 | 105700 | 15385227700 | 49650 | 49650 | 49650 | 49600 | 391 |
| 513 | 20240813 | 105600 | 15365819200 | 49600 | 49600 | 49650 | 49600 | 411 |
| 514 | 20240813 | 105500 | 15345431950 | 49650 | 49700 | 49700 | 49600 | 439 |
| 515 | 20240813 | 105400 | 15323633400 | 49700 | 49700 | 49750 | 49700 | 282 |
| 516 | 20240813 | 105300 | 15309614800 | 49750 | 49750 | 49800 | 49700 | 119 |
| 517 | 20240813 | 105200 | 15303698150 | 49750 | 49750 | 49750 | 49700 | 194 |
| 518 | 20240813 | 105100 | 15294052000 | 49750 | 49650 | 49800 | 49600 | 1733 |
| 519 | 20240813 | 105000 | 15207894600 | 49650 | 49550 | 49650 | 49550 | 163 |
| 520 | 20240813 | 104900 | 15199817500 | 49550 | 49550 | 49600 | 49500 | 1470 |
| 521 | 20240813 | 104800 | 15126988950 | 49600 | 49500 | 49600 | 49500 | 273 |
| 522 | 20240813 | 104700 | 15113464400 | 49550 | 49650 | 49650 | 49500 | 5748 |
| 523 | 20240813 | 104600 | 14828678800 | 49650 | 49700 | 49700 | 49600 | 2783 |
| 524 | 20240813 | 104500 | 14690419100 | 49700 | 49650 | 49750 | 49650 | 919 |
| 525 | 20240813 | 104400 | 14644758800 | 49700 | 49700 | 49700 | 49600 | 676 |
| 526 | 20240813 | 104300 | 14611184600 | 49650 | 49650 | 49650 | 49600 | 866 |
| 527 | 20240813 | 104200 | 14568207750 | 49650 | 49600 | 49650 | 49600 | 388 |
| 528 | 20240813 | 104100 | 14548951850 | 49600 | 49550 | 49600 | 49550 | 1556 |
| 529 | 20240813 | 104000 | 14471828300 | 49600 | 49600 | 49600 | 49550 | 142 |
| 530 | 20240813 | 103900 | 14464791550 | 49600 | 49500 | 49600 | 49500 | 1421 |
| 531 | 20240813 | 103800 | 14394403100 | 49550 | 49500 | 49550 | 49500 | 892 |
| 532 | 20240813 | 103700 | 14350234600 | 49500 | 49500 | 49550 | 49450 | 441 |
| 533 | 20240813 | 103600 | 14328401100 | 49450 | 49500 | 49500 | 49450 | 323 |
| 534 | 20240813 | 103500 | 14312422600 | 49500 | 49400 | 49550 | 49400 | 1215 |
| 535 | 20240813 | 103400 | 14252317000 | 49400 | 49350 | 49450 | 49350 | 1088 |
| 536 | 20240813 | 103300 | 14198583200 | 49350 | 49450 | 49500 | 49350 | 3348 |
| 537 | 20240813 | 103200 | 14033269200 | 49450 | 49400 | 49450 | 49350 | 632 |
| 538 | 20240813 | 103100 | 14002060100 | 49400 | 49550 | 49550 | 49350 | 9446 |
| 539 | 20240813 | 103000 | 13534872300 | 49550 | 49650 | 49650 | 49500 | 2473 |
| 540 | 20240813 | 102900 | 13412267800 | 49600 | 49550 | 49700 | 49550 | 1828 |
| 541 | 20240813 | 102800 | 13321552800 | 49550 | 49600 | 49600 | 49550 | 289 |
| 542 | 20240813 | 102700 | 13307227400 | 49600 | 49600 | 49600 | 49600 | 355 |
| 543 | 20240813 | 102600 | 13289619400 | 49550 | 49500 | 49550 | 49500 | 1128 |
| 544 | 20240813 | 102500 | 13233735550 | 49450 | 49500 | 49550 | 49450 | 3009 |
| 545 | 20240813 | 102400 | 13084812600 | 49500 | 49550 | 49550 | 49500 | 5404 |
| 546 | 20240813 | 102300 | 12817204250 | 49600 | 49600 | 49600 | 49550 | 2868 |
| 547 | 20240813 | 102200 | 12675050350 | 49600 | 49700 | 49700 | 49550 | 5919 |
| 548 | 20240813 | 102100 | 12381338500 | 49700 | 49700 | 49750 | 49650 | 2420 |
| 549 | 20240813 | 102000 | 12261074450 | 49750 | 49750 | 49800 | 49700 | 1293 |
| 550 | 20240813 | 101900 | 12196752650 | 49700 | 49750 | 49850 | 49700 | 1151 |
| 551 | 20240813 | 101800 | 12139469450 | 49750 | 49700 | 49800 | 49700 | 464 |
| 552 | 20240813 | 101700 | 12116391300 | 49700 | 49650 | 49700 | 49650 | 1332 |
| 553 | 20240813 | 101600 | 12050233050 | 49600 | 49650 | 49750 | 49600 | 1377 |
| 554 | 20240813 | 101500 | 11981815500 | 49600 | 49700 | 49750 | 49600 | 3825 |
| 555 | 20240813 | 101400 | 11791940300 | 49700 | 49650 | 49700 | 49650 | 1658 |
| 556 | 20240813 | 101300 | 11709580450 | 49700 | 49650 | 49700 | 49650 | 659 |
| 557 | 20240813 | 101200 | 11676846050 | 49650 | 49600 | 49700 | 49550 | 1550 |
| 558 | 20240813 | 101100 | 11599936350 | 49600 | 49600 | 49650 | 49550 | 2597 |
| 559 | 20240813 | 101000 | 11471217200 | 49600 | 49700 | 49800 | 49550 | 7228 |
| 560 | 20240813 | 100900 | 11112472900 | 49700 | 49650 | 49800 | 49650 | 878 |
| 561 | 20240813 | 100800 | 11068820400 | 49750 | 49750 | 49750 | 49650 | 3227 |
| 562 | 20240813 | 100700 | 10908393950 | 49750 | 49900 | 49950 | 49700 | 15567 |
| 563 | 20240813 | 100600 | 10132757700 | 49950 | 49950 | 50000 | 49900 | 4184 |
| 564 | 20240813 | 100500 | 9923771300 | 49950 | 50000 | 50000 | 49950 | 658 |
| 565 | 20240813 | 100400 | 9890877000 | 50000 | 50000 | 50100 | 49950 | 1990 |
| 566 | 20240813 | 100300 | 9791425100 | 49950 | 50100 | 50100 | 49950 | 4136 |
| 567 | 20240813 | 100200 | 9584652300 | 50100 | 50200 | 50200 | 50000 | 5978 |
| 568 | 20240813 | 100100 | 9285278800 | 50200 | 50200 | 50300 | 50100 | 1207 |
| 569 | 20240813 | 100000 | 9224688400 | 50200 | 50100 | 50400 | 50100 | 3286 |
| 570 | 20240813 | 095900 | 9059771000 | 50200 | 50300 | 50400 | 50100 | 3532 |
| 571 | 20240813 | 095800 | 8882397500 | 50300 | 50300 | 50400 | 50300 | 233 |
| 572 | 20240813 | 095700 | 8870675200 | 50300 | 50300 | 50400 | 50300 | 164 |
| 573 | 20240813 | 095600 | 8862425800 | 50300 | 50300 | 50400 | 50300 | 330 |
| 574 | 20240813 | 095500 | 8845825900 | 50300 | 50300 | 50400 | 50300 | 150 |
| 575 | 20240813 | 095400 | 8838276600 | 50400 | 50300 | 50400 | 50300 | 283 |
| 576 | 20240813 | 095300 | 8824040600 | 50300 | 50300 | 50400 | 50300 | 1023 |
| 577 | 20240813 | 095200 | 8772567700 | 50300 | 50400 | 50400 | 50300 | 809 |
| 578 | 20240813 | 095100 | 8731853000 | 50400 | 50400 | 50400 | 50300 | 935 |
| 579 | 20240813 | 095000 | 8684781600 | 50300 | 50300 | 50400 | 50300 | 410 |
| 580 | 20240813 | 094900 | 8664154200 | 50300 | 50400 | 50400 | 50300 | 963 |
| 581 | 20240813 | 094800 | 8615663200 | 50400 | 50400 | 50500 | 50400 | 231 |
| 582 | 20240813 | 094700 | 8604018700 | 50400 | 50500 | 50500 | 50400 | 180 |
| 583 | 20240813 | 094600 | 8594941900 | 50500 | 50500 | 50500 | 50400 | 302 |
| 584 | 20240813 | 094500 | 8579707300 | 50400 | 50300 | 50600 | 50300 | 2219 |
| 585 | 20240813 | 094400 | 8467672000 | 50400 | 50200 | 50400 | 50200 | 1677 |
| 586 | 20240813 | 094300 | 8383363500 | 50200 | 50200 | 50300 | 50200 | 938 |
| 587 | 20240813 | 094200 | 8336270500 | 50200 | 50300 | 50300 | 50200 | 1097 |
| 588 | 20240813 | 094100 | 8281172100 | 50300 | 50300 | 50300 | 50200 | 626 |
| 589 | 20240813 | 094000 | 8249686000 | 50300 | 50300 | 50400 | 50300 | 1467 |
| 590 | 20240813 | 093900 | 8175879800 | 50300 | 50400 | 50400 | 50300 | 726 |
| 591 | 20240813 | 093800 | 8139326400 | 50400 | 50400 | 50500 | 50400 | 1117 |
| 592 | 20240813 | 093700 | 8083028600 | 50400 | 50400 | 50500 | 50400 | 803 |
| 593 | 20240813 | 093600 | 8042502700 | 50400 | 50300 | 50500 | 50300 | 851 |
| 594 | 20240813 | 093500 | 7999656500 | 50300 | 50300 | 50400 | 50200 | 2267 |
| 595 | 20240813 | 093400 | 7885700500 | 50300 | 50400 | 50400 | 50200 | 5820 |
| 596 | 20240813 | 093300 | 7593012600 | 50400 | 50700 | 50700 | 50400 | 2703 |
| 597 | 20240813 | 093200 | 7456504200 | 50700 | 50900 | 50900 | 50500 | 5154 |
| 598 | 20240813 | 093100 | 7195146300 | 50800 | 50900 | 51100 | 50800 | 2891 |
| 599 | 20240813 | 093000 | 7047957200 | 50900 | 50700 | 51100 | 50700 | 6148 |
| 600 | 20240813 | 092900 | 6735168300 | 50700 | 50700 | 50800 | 50700 | 1369 |
| 601 | 20240813 | 092800 | 6665741900 | 50700 | 50600 | 50800 | 50600 | 2522 |
| 602 | 20240813 | 092700 | 6537997900 | 50700 | 50900 | 50900 | 50700 | 5233 |
| 603 | 20240813 | 092600 | 6272125800 | 50900 | 51100 | 51100 | 50900 | 4955 |
| 604 | 20240813 | 092500 | 6019463300 | 51100 | 50900 | 51200 | 50800 | 16634 |
| 605 | 20240813 | 092400 | 5170750400 | 50800 | 50600 | 50800 | 50600 | 5217 |
| 606 | 20240813 | 092300 | 4905936500 | 50600 | 50600 | 50600 | 50500 | 1894 |
| 607 | 20240813 | 092200 | 4810135400 | 50600 | 50500 | 50700 | 50500 | 3536 |
| 608 | 20240813 | 092100 | 4631334800 | 50500 | 50400 | 50600 | 50400 | 1691 |
| 609 | 20240813 | 092000 | 4545946800 | 50400 | 50300 | 50600 | 50200 | 4558 |
| 610 | 20240813 | 091900 | 4315963600 | 50300 | 50200 | 50300 | 50200 | 899 |
| 611 | 20240813 | 091800 | 4270751000 | 50400 | 50300 | 50400 | 50100 | 4080 |
| 612 | 20240813 | 091700 | 4065576900 | 50300 | 50200 | 50300 | 50200 | 375 |
| 613 | 20240813 | 091600 | 4046733300 | 50200 | 50100 | 50300 | 50100 | 1323 |
| 614 | 20240813 | 091500 | 3980384000 | 50100 | 50100 | 50200 | 50000 | 429 |
| 615 | 20240813 | 091400 | 3958928500 | 50000 | 50300 | 50300 | 50000 | 1708 |
| 616 | 20240813 | 091300 | 3873287500 | 50300 | 50200 | 50300 | 50200 | 287 |
| 617 | 20240813 | 091200 | 3858856400 | 50200 | 50300 | 50400 | 50200 | 4016 |
| 618 | 20240813 | 091100 | 3657060600 | 50300 | 50200 | 50300 | 50000 | 6509 |
| 619 | 20240813 | 091000 | 3330865200 | 50200 | 50300 | 50300 | 50000 | 2244 |
| 620 | 20240813 | 090900 | 3218190000 | 50200 | 49850 | 50400 | 49850 | 2753 |
| 621 | 20240813 | 090800 | 3080246200 | 49850 | 49850 | 49900 | 49850 | 3944 |
| 622 | 20240813 | 090700 | 2883536050 | 49900 | 50100 | 50100 | 49850 | 6193 |
| 623 | 20240813 | 090600 | 2574198300 | 50100 | 50000 | 50200 | 50000 | 6143 |
| 624 | 20240813 | 090500 | 2266562300 | 50100 | 50200 | 50200 | 50000 | 7827 |
| 625 | 20240813 | 090400 | 1874538000 | 50200 | 50200 | 50300 | 50100 | 6825 |
| 626 | 20240813 | 090300 | 1531995300 | 50300 | 50200 | 50500 | 50100 | 4068 |
| 627 | 20240813 | 090200 | 1327535700 | 50200 | 50400 | 50400 | 50100 | 6214 |
| 628 | 20240813 | 090100 | 1015290200 | 50300 | 50200 | 50500 | 50100 | 4628 |
| 629 | 20240813 | 090000 | 782434200 | 50200 | 50800 | 50800 | 50100 | 13666 |