30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 183200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 7383 |
| 3 | 20240822 | 183100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20240822 | 183000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20240822 | 182900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20240822 | 182800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20240822 | 182700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20240822 | 182600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20240822 | 182500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20240822 | 182400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20240822 | 182300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20240822 | 182200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20240822 | 182100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20240822 | 182000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20240822 | 181900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20240822 | 181800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20240822 | 181700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20240822 | 181600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20240822 | 181500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20240822 | 181400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20240822 | 181300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20240822 | 181200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20240822 | 181100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20240822 | 181000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20240822 | 180900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20240822 | 180800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20240822 | 180700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20240822 | 180600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20240822 | 180500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20240822 | 180400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20240822 | 180300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20240822 | 180200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 7383 |
| 33 | 20240822 | 180100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20240822 | 180000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20240822 | 175900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20240822 | 175800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20240822 | 175700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20240822 | 175600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20240822 | 175500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20240822 | 175400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20240822 | 175300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20240822 | 175200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20240822 | 175100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20240822 | 175000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20240822 | 174900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20240822 | 174800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20240822 | 174700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20240822 | 174600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20240822 | 174500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20240822 | 174400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20240822 | 174300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20240822 | 174200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20240822 | 174100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20240822 | 174000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20240822 | 173900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20240822 | 173800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20240822 | 173700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20240822 | 173600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20240822 | 173500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20240822 | 173400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20240822 | 173300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20240822 | 173200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 7383 |
| 63 | 20240822 | 173100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20240822 | 173000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20240822 | 172900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20240822 | 172800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20240822 | 172700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20240822 | 172600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20240822 | 172500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20240822 | 172400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20240822 | 172300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20240822 | 172200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20240822 | 172100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20240822 | 172000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20240822 | 171900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20240822 | 171800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20240822 | 171700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20240822 | 171600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20240822 | 171500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20240822 | 171400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20240822 | 171300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20240822 | 171200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20240822 | 171100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20240822 | 171000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20240822 | 170900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20240822 | 170800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20240822 | 170700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20240822 | 170600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20240822 | 170500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20240822 | 170400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20240822 | 170300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20240822 | 170200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 7383 |
| 93 | 20240822 | 170100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20240822 | 170000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20240822 | 165900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20240822 | 165800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20240822 | 165700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20240822 | 165600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20240822 | 165500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20240822 | 165400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20240822 | 165300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20240822 | 165200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20240822 | 165100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20240822 | 165000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20240822 | 164900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20240822 | 164800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20240822 | 164700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20240822 | 164600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20240822 | 164500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20240822 | 164400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20240822 | 164300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20240822 | 164200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20240822 | 164100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20240822 | 164000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20240822 | 163900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20240822 | 163800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20240822 | 163700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20240822 | 163600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20240822 | 163500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20240822 | 163400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20240822 | 163300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20240822 | 163200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 7383 |
| 123 | 20240822 | 163100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20240822 | 163000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20240822 | 162900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20240822 | 162800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20240822 | 162700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20240822 | 162600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20240822 | 162500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20240822 | 162400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20240822 | 162300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20240822 | 162200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20240822 | 162100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20240822 | 162000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20240822 | 161900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20240822 | 161800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20240822 | 161700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20240822 | 161600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20240822 | 161500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20240822 | 161400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20240822 | 161300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20240822 | 161200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20240822 | 161100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20240822 | 161000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20240822 | 160900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20240822 | 160800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20240822 | 160700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20240822 | 160600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20240822 | 160500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20240822 | 160400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20240822 | 160300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20240822 | 160200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 7383 |
| 153 | 20240822 | 160100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20240822 | 160000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20240822 | 155900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20240822 | 155800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20240822 | 155700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20240822 | 155600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20240822 | 155500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20240822 | 155400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20240822 | 155300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20240822 | 155200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20240822 | 155100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20240822 | 155000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20240822 | 154900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20240822 | 154800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20240822 | 154700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20240822 | 154600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20240822 | 154500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20240822 | 154400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20240822 | 154300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20240822 | 154200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20240822 | 154100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20240822 | 154000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20240822 | 153900 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20240822 | 153800 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20240822 | 153700 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20240822 | 153600 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20240822 | 153500 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20240822 | 153400 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20240822 | 153300 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20240822 | 153200 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 7383 |
| 183 | 20240822 | 153100 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20240822 | 153000 | 9652637700 | 41850 | 41850 | 41850 | 41850 | 7383 |
| 185 | 20240822 | 152900 | 9343659150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20240822 | 152800 | 9343659150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20240822 | 152700 | 9343659150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20240822 | 152600 | 9343659150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20240822 | 152500 | 9343659150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20240822 | 152400 | 9343659150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20240822 | 152300 | 9343659150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20240822 | 152200 | 9343659150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20240822 | 152100 | 9343659150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20240822 | 152000 | 9343659150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20240822 | 151900 | 9343659150 | 41950 | 41950 | 42000 | 41900 | 1027 |
| 196 | 20240822 | 151800 | 9300575250 | 41950 | 41900 | 42000 | 41900 | 1984 |
| 197 | 20240822 | 151700 | 9217357100 | 41950 | 41900 | 41950 | 41900 | 753 |
| 198 | 20240822 | 151600 | 9185797200 | 41900 | 41900 | 41950 | 41900 | 1045 |
| 199 | 20240822 | 151500 | 9142007650 | 41950 | 41950 | 41950 | 41900 | 61 |
| 200 | 20240822 | 151400 | 9139448900 | 41900 | 41950 | 41950 | 41900 | 849 |
| 201 | 20240822 | 151300 | 9103863550 | 41950 | 41900 | 42000 | 41900 | 3073 |
| 202 | 20240822 | 151200 | 8974945050 | 41900 | 41900 | 41950 | 41900 | 850 |
| 203 | 20240822 | 151100 | 8939301100 | 41950 | 41900 | 41950 | 41900 | 333 |
| 204 | 20240822 | 151000 | 8925340350 | 41900 | 41950 | 41950 | 41900 | 493 |
| 205 | 20240822 | 150900 | 8904678200 | 41950 | 41950 | 41950 | 41900 | 388 |
| 206 | 20240822 | 150800 | 8888419250 | 41950 | 41950 | 41950 | 41900 | 198 |
| 207 | 20240822 | 150700 | 8880122450 | 41900 | 41900 | 41950 | 41900 | 89 |
| 208 | 20240822 | 150600 | 8876392200 | 41900 | 41950 | 41950 | 41900 | 366 |
| 209 | 20240822 | 150500 | 8861050300 | 41950 | 41950 | 41950 | 41900 | 2067 |
| 210 | 20240822 | 150400 | 8774340250 | 41950 | 41950 | 41950 | 41900 | 226 |
| 211 | 20240822 | 150300 | 8764866000 | 41950 | 41900 | 41950 | 41900 | 113 |
| 212 | 20240822 | 150200 | 8760130950 | 41950 | 41900 | 41950 | 41900 | 309 |
| 213 | 20240822 | 150100 | 8747183150 | 41900 | 41950 | 41950 | 41900 | 167 |
| 214 | 20240822 | 150000 | 8740179600 | 41950 | 42000 | 42000 | 41900 | 1442 |
| 215 | 20240822 | 145900 | 8679719900 | 41950 | 42000 | 42000 | 41950 | 35 |
| 216 | 20240822 | 145800 | 8678251050 | 41950 | 41950 | 42000 | 41950 | 402 |
| 217 | 20240822 | 145700 | 8661384700 | 41950 | 41950 | 42000 | 41950 | 609 |
| 218 | 20240822 | 145600 | 8635836650 | 42000 | 42000 | 42000 | 41950 | 267 |
| 219 | 20240822 | 145500 | 8624635350 | 41950 | 41950 | 42000 | 41950 | 782 |
| 220 | 20240822 | 145400 | 8591824900 | 42000 | 42000 | 42000 | 41950 | 693 |
| 221 | 20240822 | 145300 | 8562752800 | 42000 | 42000 | 42000 | 41950 | 181 |
| 222 | 20240822 | 145200 | 8555159100 | 42000 | 42000 | 42000 | 41900 | 411 |
| 223 | 20240822 | 145100 | 8537927450 | 41950 | 41900 | 41950 | 41900 | 1357 |
| 224 | 20240822 | 145000 | 8481013550 | 41950 | 41950 | 41950 | 41900 | 217 |
| 225 | 20240822 | 144900 | 8471919000 | 41900 | 41950 | 41950 | 41900 | 168 |
| 226 | 20240822 | 144800 | 8464873650 | 41900 | 41900 | 41950 | 41900 | 486 |
| 227 | 20240822 | 144700 | 8444505650 | 41950 | 42100 | 42100 | 41900 | 754 |
| 228 | 20240822 | 144600 | 8412832250 | 42100 | 42000 | 42100 | 42000 | 301 |
| 229 | 20240822 | 144500 | 8400177900 | 42050 | 42000 | 42050 | 41950 | 541 |
| 230 | 20240822 | 144400 | 8377457250 | 42000 | 41950 | 42000 | 41950 | 23 |
| 231 | 20240822 | 144300 | 8376491500 | 41950 | 41900 | 42000 | 41850 | 2060 |
| 232 | 20240822 | 144200 | 8290183400 | 41900 | 41900 | 41900 | 41900 | 12 |
| 233 | 20240822 | 144100 | 8289680600 | 41900 | 41800 | 41900 | 41800 | 1190 |
| 234 | 20240822 | 144000 | 8239875800 | 41800 | 41850 | 41850 | 41800 | 383 |
| 235 | 20240822 | 143900 | 8223860200 | 41800 | 41850 | 41850 | 41800 | 924 |
| 236 | 20240822 | 143800 | 8185236000 | 41800 | 41850 | 41850 | 41800 | 430 |
| 237 | 20240822 | 143700 | 8167260900 | 41850 | 41850 | 41850 | 41800 | 484 |
| 238 | 20240822 | 143600 | 8147008400 | 41850 | 41850 | 41900 | 41850 | 700 |
| 239 | 20240822 | 143500 | 8117713350 | 41900 | 41850 | 41900 | 41850 | 407 |
| 240 | 20240822 | 143400 | 8100680350 | 41900 | 41900 | 41900 | 41850 | 48 |
| 241 | 20240822 | 143300 | 8098671350 | 41900 | 41850 | 41900 | 41850 | 256 |
| 242 | 20240822 | 143200 | 8087957650 | 41850 | 41850 | 41900 | 41850 | 205 |
| 243 | 20240822 | 143100 | 8079378350 | 41900 | 41850 | 41900 | 41850 | 79 |
| 244 | 20240822 | 143000 | 8076071850 | 41850 | 41950 | 41950 | 41800 | 6294 |
| 245 | 20240822 | 142900 | 7812548450 | 41950 | 42000 | 42000 | 41950 | 325 |
| 246 | 20240822 | 142800 | 7798912050 | 42000 | 41950 | 42000 | 41950 | 50 |
| 247 | 20240822 | 142700 | 7796814200 | 42000 | 41950 | 42000 | 41950 | 111 |
| 248 | 20240822 | 142600 | 7792157300 | 42000 | 42000 | 42000 | 41950 | 29 |
| 249 | 20240822 | 142500 | 7790940400 | 42000 | 42000 | 42000 | 41950 | 113 |
| 250 | 20240822 | 142400 | 7786199100 | 42000 | 41950 | 42000 | 41950 | 123 |
| 251 | 20240822 | 142300 | 7781037200 | 42000 | 42000 | 42000 | 41950 | 126 |
| 252 | 20240822 | 142200 | 7775748100 | 42000 | 41950 | 42000 | 41950 | 17 |
| 253 | 20240822 | 142100 | 7775034150 | 41950 | 41950 | 42000 | 41950 | 132 |
| 254 | 20240822 | 142000 | 7769496600 | 41950 | 41900 | 42000 | 41900 | 685 |
| 255 | 20240822 | 141900 | 7740785350 | 41900 | 41900 | 41900 | 41850 | 125 |
| 256 | 20240822 | 141800 | 7735553550 | 41900 | 41800 | 41900 | 41800 | 1757 |
| 257 | 20240822 | 141700 | 7661997100 | 41850 | 41900 | 41900 | 41800 | 1056 |
| 258 | 20240822 | 141600 | 7617794100 | 41850 | 41850 | 41900 | 41850 | 3373 |
| 259 | 20240822 | 141500 | 7476633650 | 41850 | 41850 | 41900 | 41850 | 125 |
| 260 | 20240822 | 141400 | 7471402250 | 41900 | 41900 | 41900 | 41850 | 17 |
| 261 | 20240822 | 141300 | 7470690450 | 41850 | 41850 | 41900 | 41850 | 1576 |
| 262 | 20240822 | 141200 | 7404729650 | 41900 | 41850 | 41900 | 41850 | 241 |
| 263 | 20240822 | 141100 | 7394643400 | 41850 | 41850 | 41900 | 41850 | 232 |
| 264 | 20240822 | 141000 | 7384929200 | 41850 | 41900 | 41900 | 41850 | 705 |
| 265 | 20240822 | 140900 | 7355414700 | 41900 | 41850 | 41900 | 41850 | 122 |
| 266 | 20240822 | 140800 | 7350308650 | 41900 | 41900 | 41900 | 41850 | 66 |
| 267 | 20240822 | 140700 | 7347546100 | 41850 | 41900 | 41900 | 41850 | 67 |
| 268 | 20240822 | 140600 | 7344741850 | 41900 | 41850 | 41900 | 41850 | 69 |
| 269 | 20240822 | 140500 | 7341853550 | 41900 | 41850 | 41900 | 41850 | 381 |
| 270 | 20240822 | 140400 | 7325908050 | 41900 | 41850 | 41900 | 41850 | 371 |
| 271 | 20240822 | 140300 | 7310367750 | 41900 | 41850 | 41900 | 41850 | 45 |
| 272 | 20240822 | 140200 | 7308484200 | 41850 | 41900 | 41900 | 41850 | 176 |
| 273 | 20240822 | 140100 | 7301114950 | 41900 | 41900 | 41900 | 41900 | 12 |
| 274 | 20240822 | 140000 | 7300612150 | 41850 | 41850 | 41900 | 41850 | 122 |
| 275 | 20240822 | 135900 | 7295506250 | 41900 | 41850 | 41900 | 41850 | 36 |
| 276 | 20240822 | 135800 | 7293998950 | 41850 | 41850 | 41900 | 41850 | 308 |
| 277 | 20240822 | 135700 | 7281103250 | 41900 | 41900 | 41900 | 41850 | 127 |
| 278 | 20240822 | 135600 | 7275782950 | 41850 | 41850 | 41900 | 41850 | 586 |
| 279 | 20240822 | 135500 | 7251257600 | 41800 | 41850 | 41850 | 41800 | 485 |
| 280 | 20240822 | 135400 | 7230970250 | 41850 | 41850 | 41850 | 41800 | 423 |
| 281 | 20240822 | 135300 | 7213281250 | 41800 | 41850 | 41850 | 41800 | 254 |
| 282 | 20240822 | 135200 | 7202662400 | 41850 | 41900 | 41900 | 41800 | 260 |
| 283 | 20240822 | 135100 | 7191784600 | 41900 | 41850 | 41900 | 41800 | 388 |
| 284 | 20240822 | 135000 | 7175554800 | 41850 | 41900 | 41900 | 41850 | 468 |
| 285 | 20240822 | 134900 | 7155968600 | 41850 | 41850 | 41900 | 41850 | 293 |
| 286 | 20240822 | 134800 | 7143706400 | 41850 | 41950 | 41950 | 41850 | 1346 |
| 287 | 20240822 | 134700 | 7087367800 | 41950 | 41900 | 41950 | 41900 | 22 |
| 288 | 20240822 | 134600 | 7086445600 | 41900 | 41900 | 41950 | 41900 | 498 |
| 289 | 20240822 | 134500 | 7065579100 | 41950 | 41900 | 41950 | 41900 | 413 |
| 290 | 20240822 | 134400 | 7048274100 | 41950 | 41950 | 41950 | 41900 | 443 |
| 291 | 20240822 | 134300 | 7029702450 | 41950 | 41950 | 41950 | 41900 | 325 |
| 292 | 20240822 | 134200 | 7016084600 | 41900 | 41900 | 41950 | 41900 | 236 |
| 293 | 20240822 | 134100 | 7006195950 | 41900 | 41900 | 41950 | 41900 | 322 |
| 294 | 20240822 | 134000 | 6992703800 | 41900 | 41950 | 41950 | 41900 | 159 |
| 295 | 20240822 | 133900 | 6986041500 | 41950 | 41900 | 41950 | 41900 | 229 |
| 296 | 20240822 | 133800 | 6976446100 | 41900 | 41900 | 41950 | 41900 | 346 |
| 297 | 20240822 | 133700 | 6961948200 | 41900 | 41900 | 41950 | 41900 | 462 |
| 298 | 20240822 | 133600 | 6942590050 | 41900 | 41950 | 41950 | 41900 | 488 |
| 299 | 20240822 | 133500 | 6922136750 | 41950 | 41950 | 41950 | 41950 | 489 |
| 300 | 20240822 | 133400 | 6901623200 | 42000 | 41950 | 42000 | 41950 | 415 |
| 301 | 20240822 | 133300 | 6884211400 | 41950 | 42000 | 42000 | 41950 | 954 |
| 302 | 20240822 | 133200 | 6844149350 | 42000 | 42000 | 42000 | 42000 | 269 |
| 303 | 20240822 | 133100 | 6832851350 | 42000 | 42000 | 42050 | 42000 | 393 |
| 304 | 20240822 | 133000 | 6816345300 | 42000 | 42000 | 42050 | 42000 | 356 |
| 305 | 20240822 | 132900 | 6801393250 | 42050 | 42050 | 42050 | 42000 | 457 |
| 306 | 20240822 | 132800 | 6782198950 | 42050 | 42000 | 42050 | 42000 | 3 |
| 307 | 20240822 | 132700 | 6782072850 | 42000 | 42050 | 42050 | 42000 | 67 |
| 308 | 20240822 | 132600 | 6779258650 | 42050 | 42000 | 42050 | 42000 | 327 |
| 309 | 20240822 | 132500 | 6765519000 | 42050 | 42050 | 42050 | 42000 | 265 |
| 310 | 20240822 | 132400 | 6754385850 | 42000 | 42050 | 42050 | 42000 | 259 |
| 311 | 20240822 | 132300 | 6743502000 | 42050 | 42050 | 42050 | 42000 | 45 |
| 312 | 20240822 | 132200 | 6741611850 | 42000 | 42000 | 42000 | 42000 | 130 |
| 313 | 20240822 | 132100 | 6736151850 | 42000 | 42100 | 42100 | 42000 | 163 |
| 314 | 20240822 | 132000 | 6729298500 | 42050 | 42100 | 42100 | 42050 | 177 |
| 315 | 20240822 | 131900 | 6721855600 | 42100 | 42050 | 42100 | 42050 | 64 |
| 316 | 20240822 | 131800 | 6719164150 | 42050 | 42100 | 42100 | 42050 | 89 |
| 317 | 20240822 | 131700 | 6715421550 | 42100 | 42100 | 42100 | 42100 | 1 |
| 318 | 20240822 | 131600 | 6715379450 | 42100 | 42100 | 42100 | 42100 | 334 |
| 319 | 20240822 | 131500 | 6701318050 | 42100 | 42000 | 42150 | 42000 | 1079 |
| 320 | 20240822 | 131400 | 6655969100 | 42000 | 42000 | 42050 | 42000 | 932 |
| 321 | 20240822 | 131300 | 6616814650 | 42050 | 42050 | 42050 | 42000 | 326 |
| 322 | 20240822 | 131200 | 6603122500 | 42050 | 42000 | 42050 | 42000 | 324 |
| 323 | 20240822 | 131100 | 6589507450 | 42000 | 42000 | 42050 | 42000 | 117 |
| 324 | 20240822 | 131000 | 6584592700 | 42050 | 42050 | 42050 | 42000 | 63 |
| 325 | 20240822 | 130900 | 6581946350 | 42000 | 42000 | 42000 | 41950 | 2503 |
| 326 | 20240822 | 130800 | 6476887450 | 42000 | 42000 | 42050 | 42000 | 99 |
| 327 | 20240822 | 130700 | 6472729350 | 42050 | 42050 | 42050 | 42000 | 82 |
| 328 | 20240822 | 130600 | 6469281500 | 42050 | 42000 | 42050 | 42000 | 126 |
| 329 | 20240822 | 130500 | 6463989400 | 42000 | 42000 | 42000 | 42000 | 45 |
| 330 | 20240822 | 130400 | 6462099400 | 42050 | 42050 | 42100 | 42050 | 914 |
| 331 | 20240822 | 130300 | 6423639950 | 42000 | 42000 | 42000 | 41950 | 359 |
| 332 | 20240822 | 130200 | 6408562250 | 42000 | 42000 | 42000 | 42000 | 4 |
| 333 | 20240822 | 130100 | 6408394250 | 41950 | 41800 | 41950 | 41800 | 1470 |
| 334 | 20240822 | 130000 | 6346863600 | 41800 | 41800 | 41850 | 41800 | 712 |
| 335 | 20240822 | 125900 | 6317101900 | 41800 | 41800 | 41850 | 41800 | 126 |
| 336 | 20240822 | 125800 | 6311835050 | 41800 | 41850 | 41850 | 41800 | 6 |
| 337 | 20240822 | 125700 | 6311584000 | 41800 | 41850 | 41850 | 41800 | 214 |
| 338 | 20240822 | 125600 | 6302636550 | 41850 | 41750 | 41850 | 41750 | 1187 |
| 339 | 20240822 | 125500 | 6253062600 | 41750 | 41700 | 41750 | 41700 | 512 |
| 340 | 20240822 | 125400 | 6231694700 | 41750 | 41800 | 41800 | 41750 | 857 |
| 341 | 20240822 | 125300 | 6195913950 | 41800 | 41750 | 41800 | 41750 | 819 |
| 342 | 20240822 | 125200 | 6161720650 | 41750 | 41800 | 41800 | 41750 | 1355 |
| 343 | 20240822 | 125100 | 6105149150 | 41750 | 41750 | 41800 | 41750 | 254 |
| 344 | 20240822 | 125000 | 6094539200 | 41750 | 41800 | 41800 | 41750 | 347 |
| 345 | 20240822 | 124900 | 6080050900 | 41800 | 41750 | 41800 | 41750 | 53 |
| 346 | 20240822 | 124800 | 6077837150 | 41800 | 41800 | 41800 | 41750 | 559 |
| 347 | 20240822 | 124700 | 6054493600 | 41800 | 41800 | 41800 | 41750 | 209 |
| 348 | 20240822 | 124600 | 6045767300 | 41750 | 41750 | 41750 | 41750 | 20 |
| 349 | 20240822 | 124500 | 6044932300 | 41800 | 41800 | 41800 | 41750 | 517 |
| 350 | 20240822 | 124400 | 6023328650 | 41800 | 41800 | 41800 | 41800 | 1358 |
| 351 | 20240822 | 124300 | 5966564250 | 41800 | 41800 | 41850 | 41800 | 96 |
| 352 | 20240822 | 124200 | 5962551350 | 41850 | 41800 | 41850 | 41800 | 53 |
| 353 | 20240822 | 124100 | 5960335300 | 41800 | 41900 | 41950 | 41800 | 2476 |
| 354 | 20240822 | 124000 | 5856699900 | 41950 | 41900 | 41950 | 41900 | 21 |
| 355 | 20240822 | 123900 | 5855819900 | 41950 | 41950 | 41950 | 41900 | 430 |
| 356 | 20240822 | 123800 | 5837797600 | 41900 | 41900 | 41950 | 41900 | 38 |
| 357 | 20240822 | 123700 | 5836205350 | 41900 | 41850 | 41900 | 41850 | 455 |
| 358 | 20240822 | 123600 | 5817141850 | 41900 | 41900 | 41900 | 41900 | 487 |
| 359 | 20240822 | 123500 | 5796736550 | 41900 | 41900 | 41900 | 41900 | 173 |
| 360 | 20240822 | 123400 | 5789487850 | 41900 | 41850 | 41900 | 41850 | 47 |
| 361 | 20240822 | 123300 | 5787519500 | 41850 | 41900 | 41900 | 41850 | 28 |
| 362 | 20240822 | 123200 | 5786347650 | 41900 | 41900 | 41900 | 41850 | 95 |
| 363 | 20240822 | 123100 | 5782368500 | 41850 | 41850 | 41850 | 41850 | 508 |
| 364 | 20240822 | 123000 | 5761108700 | 41850 | 41850 | 41850 | 41800 | 107 |
| 365 | 20240822 | 122900 | 5756631350 | 41850 | 41850 | 41850 | 41850 | 6 |
| 366 | 20240822 | 122800 | 5756380250 | 41850 | 41800 | 41850 | 41800 | 824 |
| 367 | 20240822 | 122700 | 5721936300 | 41850 | 41850 | 41850 | 41800 | 84 |
| 368 | 20240822 | 122600 | 5718424600 | 41850 | 41850 | 41900 | 41800 | 378 |
| 369 | 20240822 | 122500 | 5702607050 | 41850 | 41900 | 41900 | 41800 | 130 |
| 370 | 20240822 | 122400 | 5697166550 | 41850 | 41850 | 41850 | 41750 | 794 |
| 371 | 20240822 | 122300 | 5663979900 | 41800 | 41850 | 41850 | 41800 | 927 |
| 372 | 20240822 | 122200 | 5625220850 | 41850 | 41800 | 41850 | 41800 | 267 |
| 373 | 20240822 | 122100 | 5614047850 | 41800 | 41800 | 41850 | 41800 | 499 |
| 374 | 20240822 | 122000 | 5593186200 | 41800 | 41750 | 41800 | 41750 | 344 |
| 375 | 20240822 | 121900 | 5578822600 | 41800 | 41850 | 41850 | 41750 | 5422 |
| 376 | 20240822 | 121800 | 5352232250 | 41850 | 41850 | 41850 | 41800 | 944 |
| 377 | 20240822 | 121700 | 5312732850 | 41850 | 41850 | 41850 | 41850 | 309 |
| 378 | 20240822 | 121600 | 5299801200 | 41850 | 42000 | 42000 | 41850 | 16527 |
| 379 | 20240822 | 121500 | 4606446150 | 42050 | 42050 | 42050 | 42000 | 407 |
| 380 | 20240822 | 121400 | 4589334050 | 42050 | 42050 | 42050 | 42000 | 165 |
| 381 | 20240822 | 121300 | 4582396050 | 42050 | 42000 | 42050 | 42000 | 102 |
| 382 | 20240822 | 121200 | 4578109900 | 42000 | 42000 | 42050 | 42000 | 17 |
| 383 | 20240822 | 121100 | 4577395850 | 42050 | 42100 | 42100 | 42000 | 6958 |
| 384 | 20240822 | 121000 | 4284936800 | 42050 | 42100 | 42100 | 42050 | 65 |
| 385 | 20240822 | 120900 | 4282203250 | 42050 | 42050 | 42050 | 42050 | 91 |
| 386 | 20240822 | 120800 | 4278376700 | 42050 | 42100 | 42100 | 42050 | 15 |
| 387 | 20240822 | 120700 | 4277745250 | 42100 | 42050 | 42100 | 42050 | 53 |
| 388 | 20240822 | 120600 | 4275516000 | 42050 | 42100 | 42100 | 42050 | 474 |
| 389 | 20240822 | 120500 | 4255564850 | 42050 | 42050 | 42100 | 42050 | 95 |
| 390 | 20240822 | 120400 | 4251568950 | 42050 | 42100 | 42100 | 42050 | 31 |
| 391 | 20240822 | 120300 | 4250264850 | 42150 | 42100 | 42150 | 42100 | 82 |
| 392 | 20240822 | 120200 | 4246812400 | 42100 | 42100 | 42100 | 42100 | 1 |
| 393 | 20240822 | 120100 | 4246770300 | 42050 | 42100 | 42100 | 42050 | 175 |
| 394 | 20240822 | 120000 | 4239407700 | 42100 | 42150 | 42150 | 42100 | 202 |
| 395 | 20240822 | 115900 | 4230903400 | 42100 | 42150 | 42150 | 42100 | 231 |
| 396 | 20240822 | 115800 | 4221178250 | 42100 | 42100 | 42100 | 42050 | 39 |
| 397 | 20240822 | 115700 | 4219537300 | 42100 | 42100 | 42100 | 42050 | 85 |
| 398 | 20240822 | 115600 | 4215958850 | 42100 | 42100 | 42100 | 42050 | 180 |
| 399 | 20240822 | 115500 | 4208381550 | 42100 | 42050 | 42100 | 42050 | 316 |
| 400 | 20240822 | 115400 | 4195088400 | 42100 | 42100 | 42100 | 42100 | 9 |
| 401 | 20240822 | 115300 | 4194709500 | 42050 | 42050 | 42100 | 42050 | 63 |
| 402 | 20240822 | 115200 | 4192057850 | 42050 | 42050 | 42100 | 42000 | 685 |
| 403 | 20240822 | 115100 | 4163253000 | 42000 | 42050 | 42050 | 42000 | 147 |
| 404 | 20240822 | 115000 | 4157076000 | 42000 | 42050 | 42050 | 42000 | 10 |
| 405 | 20240822 | 114900 | 4156655550 | 42050 | 42050 | 42050 | 42000 | 46 |
| 406 | 20240822 | 114800 | 4154722250 | 42050 | 42050 | 42050 | 42000 | 287 |
| 407 | 20240822 | 114700 | 4142655800 | 42050 | 42050 | 42050 | 42050 | 368 |
| 408 | 20240822 | 114600 | 4127181400 | 42050 | 42050 | 42100 | 42000 | 538 |
| 409 | 20240822 | 114500 | 4104558500 | 42000 | 42050 | 42050 | 42000 | 412 |
| 410 | 20240822 | 114400 | 4087234750 | 42000 | 42050 | 42050 | 42000 | 45 |
| 411 | 20240822 | 114300 | 4085342600 | 42050 | 42050 | 42050 | 42000 | 298 |
| 412 | 20240822 | 114200 | 4072815000 | 42000 | 42000 | 42050 | 42000 | 254 |
| 413 | 20240822 | 114100 | 4062143600 | 42000 | 42050 | 42050 | 42000 | 209 |
| 414 | 20240822 | 114000 | 4053364050 | 42000 | 42000 | 42050 | 42000 | 683 |
| 415 | 20240822 | 113900 | 4024676500 | 42000 | 42100 | 42100 | 42000 | 2844 |
| 416 | 20240822 | 113800 | 3905092050 | 42100 | 42100 | 42100 | 42050 | 11 |
| 417 | 20240822 | 113700 | 3904629200 | 42050 | 42050 | 42100 | 42050 | 90 |
| 418 | 20240822 | 113600 | 3900842900 | 42100 | 42100 | 42100 | 42050 | 174 |
| 419 | 20240822 | 113500 | 3893518450 | 42100 | 42100 | 42100 | 42050 | 656 |
| 420 | 20240822 | 113400 | 3865927800 | 42050 | 42050 | 42050 | 42050 | 821 |
| 421 | 20240822 | 113300 | 3831404750 | 42100 | 42100 | 42100 | 42050 | 245 |
| 422 | 20240822 | 113200 | 3821091750 | 42100 | 42050 | 42100 | 42050 | 364 |
| 423 | 20240822 | 113100 | 3805781450 | 42100 | 42100 | 42100 | 42050 | 75 |
| 424 | 20240822 | 113000 | 3802626350 | 42100 | 42100 | 42100 | 42050 | 1373 |
| 425 | 20240822 | 112900 | 3744888950 | 42050 | 42100 | 42150 | 42050 | 4338 |
| 426 | 20240822 | 112800 | 3562284150 | 42100 | 42150 | 42150 | 42100 | 112 |
| 427 | 20240822 | 112700 | 3557564300 | 42150 | 42150 | 42150 | 42150 | 14 |
| 428 | 20240822 | 112600 | 3556974200 | 42150 | 42150 | 42150 | 42100 | 913 |
| 429 | 20240822 | 112500 | 3518536650 | 42100 | 42200 | 42200 | 42100 | 1709 |
| 430 | 20240822 | 112400 | 3446535400 | 42150 | 42200 | 42200 | 42150 | 19 |
| 431 | 20240822 | 112300 | 3445734300 | 42200 | 42150 | 42200 | 42150 | 525 |
| 432 | 20240822 | 112200 | 3423604450 | 42150 | 42200 | 42200 | 42150 | 333 |
| 433 | 20240822 | 112100 | 3409567850 | 42200 | 42200 | 42200 | 42150 | 14 |
| 434 | 20240822 | 112000 | 3408977250 | 42150 | 42200 | 42200 | 42150 | 889 |
| 435 | 20240822 | 111900 | 3371504350 | 42150 | 42200 | 42200 | 42150 | 824 |
| 436 | 20240822 | 111800 | 3336732800 | 42200 | 42250 | 42250 | 42200 | 85 |
| 437 | 20240822 | 111700 | 3333142750 | 42250 | 42200 | 42250 | 42200 | 41 |
| 438 | 20240822 | 111600 | 3331412450 | 42250 | 42250 | 42250 | 42250 | 3 |
| 439 | 20240822 | 111500 | 3331285700 | 42250 | 42250 | 42250 | 42250 | 23 |
| 440 | 20240822 | 111400 | 3330313950 | 42200 | 42200 | 42250 | 42200 | 53 |
| 441 | 20240822 | 111300 | 3328077250 | 42200 | 42250 | 42250 | 42200 | 23 |
| 442 | 20240822 | 111200 | 3327106600 | 42250 | 42250 | 42250 | 42250 | 16 |
| 443 | 20240822 | 111100 | 3326430600 | 42200 | 42200 | 42250 | 42200 | 138 |
| 444 | 20240822 | 111000 | 3320606450 | 42250 | 42250 | 42250 | 42200 | 23 |
| 445 | 20240822 | 110900 | 3319635300 | 42200 | 42200 | 42200 | 42200 | 345 |
| 446 | 20240822 | 110800 | 3305076300 | 42250 | 42200 | 42250 | 42200 | 65 |
| 447 | 20240822 | 110700 | 3302333250 | 42250 | 42250 | 42250 | 42250 | 21 |
| 448 | 20240822 | 110600 | 3301446000 | 42250 | 42250 | 42250 | 42250 | 57 |
| 449 | 20240822 | 110500 | 3299037750 | 42250 | 42250 | 42250 | 42200 | 652 |
| 450 | 20240822 | 110400 | 3271522650 | 42250 | 42250 | 42250 | 42250 | 31 |
| 451 | 20240822 | 110300 | 3270212900 | 42200 | 42250 | 42250 | 42200 | 19 |
| 452 | 20240822 | 110200 | 3269411050 | 42250 | 42250 | 42250 | 42200 | 122 |
| 453 | 20240822 | 110100 | 3264257500 | 42250 | 42200 | 42250 | 42200 | 65 |
| 454 | 20240822 | 110000 | 3261511300 | 42250 | 42250 | 42250 | 42250 | 304 |
| 455 | 20240822 | 105900 | 3248667300 | 42300 | 42250 | 42300 | 42250 | 23 |
| 456 | 20240822 | 105800 | 3247695400 | 42250 | 42300 | 42300 | 42250 | 19 |
| 457 | 20240822 | 105700 | 3246892500 | 42300 | 42250 | 42300 | 42250 | 2 |
| 458 | 20240822 | 105600 | 3246807950 | 42250 | 42300 | 42300 | 42250 | 20 |
| 459 | 20240822 | 105500 | 3245962900 | 42250 | 42200 | 42250 | 42200 | 2085 |
| 460 | 20240822 | 105400 | 3157915350 | 42250 | 42250 | 42250 | 42250 | 3 |
| 461 | 20240822 | 105300 | 3157788600 | 42250 | 42200 | 42250 | 42200 | 200 |
| 462 | 20240822 | 105200 | 3149343550 | 42250 | 42250 | 42250 | 42250 | 75 |
| 463 | 20240822 | 105100 | 3146174800 | 42250 | 42200 | 42250 | 42200 | 53 |
| 464 | 20240822 | 105000 | 3143935600 | 42250 | 42250 | 42250 | 42200 | 244 |
| 465 | 20240822 | 104900 | 3133627600 | 42250 | 42150 | 42250 | 42150 | 565 |
| 466 | 20240822 | 104800 | 3109797350 | 42150 | 42150 | 42200 | 42100 | 1481 |
| 467 | 20240822 | 104700 | 3047389600 | 42150 | 42150 | 42200 | 42150 | 1260 |
| 468 | 20240822 | 104600 | 2994277050 | 42200 | 42150 | 42200 | 42150 | 13 |
| 469 | 20240822 | 104500 | 2993728800 | 42150 | 42250 | 42250 | 42150 | 2965 |
| 470 | 20240822 | 104400 | 2868659400 | 42200 | 42200 | 42200 | 42150 | 2449 |
| 471 | 20240822 | 104300 | 2765423900 | 42200 | 42250 | 42250 | 42200 | 558 |
| 472 | 20240822 | 104200 | 2741870550 | 42250 | 42250 | 42250 | 42250 | 104 |
| 473 | 20240822 | 104100 | 2737476550 | 42300 | 42200 | 42300 | 42200 | 609 |
| 474 | 20240822 | 104000 | 2711748350 | 42250 | 42200 | 42250 | 42200 | 3 |
| 475 | 20240822 | 103900 | 2711621650 | 42200 | 42200 | 42200 | 42150 | 566 |
| 476 | 20240822 | 103800 | 2687736800 | 42150 | 42250 | 42250 | 42150 | 4482 |
| 477 | 20240822 | 103700 | 2498543550 | 42300 | 42250 | 42300 | 42250 | 692 |
| 478 | 20240822 | 103600 | 2469299800 | 42250 | 42300 | 42300 | 42250 | 193 |
| 479 | 20240822 | 103500 | 2461138250 | 42300 | 42350 | 42350 | 42250 | 2692 |
| 480 | 20240822 | 103400 | 2347320650 | 42300 | 42400 | 42400 | 42300 | 2717 |
| 481 | 20240822 | 103300 | 2232283300 | 42400 | 42400 | 42450 | 42400 | 4106 |
| 482 | 20240822 | 103200 | 2058188850 | 42400 | 42400 | 42450 | 42400 | 290 |
| 483 | 20240822 | 103100 | 2045892800 | 42400 | 42450 | 42450 | 42400 | 6 |
| 484 | 20240822 | 103000 | 2045638150 | 42450 | 42450 | 42450 | 42450 | 2 |
| 485 | 20240822 | 102900 | 2045553250 | 42400 | 42400 | 42450 | 42400 | 136 |
| 486 | 20240822 | 102800 | 2039781550 | 42450 | 42400 | 42450 | 42400 | 174 |
| 487 | 20240822 | 102700 | 2032403400 | 42450 | 42400 | 42450 | 42400 | 96 |
| 488 | 20240822 | 102600 | 2028328350 | 42400 | 42400 | 42400 | 42400 | 367 |
| 489 | 20240822 | 102500 | 2012767550 | 42400 | 42400 | 42400 | 42350 | 44 |
| 490 | 20240822 | 102400 | 2010902000 | 42350 | 42350 | 42400 | 42350 | 92 |
| 491 | 20240822 | 102300 | 2007005550 | 42350 | 42400 | 42400 | 42350 | 63 |
| 492 | 20240822 | 102200 | 2004336750 | 42350 | 42300 | 42350 | 42300 | 308 |
| 493 | 20240822 | 102100 | 1991293000 | 42350 | 42350 | 42400 | 42350 | 1591 |
| 494 | 20240822 | 102000 | 1923914100 | 42400 | 42450 | 42450 | 42400 | 948 |
| 495 | 20240822 | 101900 | 1883717250 | 42450 | 42400 | 42450 | 42400 | 926 |
| 496 | 20240822 | 101800 | 1844411150 | 42400 | 42400 | 42450 | 42400 | 16 |
| 497 | 20240822 | 101700 | 1843732200 | 42400 | 42400 | 42450 | 42400 | 41 |
| 498 | 20240822 | 101600 | 1841993750 | 42400 | 42450 | 42450 | 42400 | 3 |
| 499 | 20240822 | 101500 | 1841866500 | 42400 | 42400 | 42450 | 42400 | 24 |
| 500 | 20240822 | 101400 | 1840848300 | 42450 | 42450 | 42450 | 42400 | 33 |
| 501 | 20240822 | 101300 | 1839448800 | 42450 | 42450 | 42450 | 42400 | 195 |
| 502 | 20240822 | 101200 | 1831179250 | 42400 | 42400 | 42450 | 42400 | 138 |
| 503 | 20240822 | 101100 | 1825328000 | 42400 | 42400 | 42400 | 42400 | 83 |
| 504 | 20240822 | 101000 | 1821808800 | 42400 | 42400 | 42450 | 42350 | 838 |
| 505 | 20240822 | 100900 | 1786277600 | 42400 | 42400 | 42400 | 42350 | 1331 |
| 506 | 20240822 | 100800 | 1729870450 | 42400 | 42400 | 42450 | 42400 | 128 |
| 507 | 20240822 | 100700 | 1724442900 | 42450 | 42450 | 42450 | 42400 | 209 |
| 508 | 20240822 | 100600 | 1715578950 | 42450 | 42450 | 42450 | 42400 | 46 |
| 509 | 20240822 | 100500 | 1713627750 | 42400 | 42400 | 42450 | 42400 | 40 |
| 510 | 20240822 | 100400 | 1711931250 | 42450 | 42450 | 42450 | 42450 | 36 |
| 511 | 20240822 | 100300 | 1710403050 | 42400 | 42400 | 42450 | 42400 | 57 |
| 512 | 20240822 | 100200 | 1707983500 | 42450 | 42500 | 42500 | 42400 | 1171 |
| 513 | 20240822 | 100100 | 1658301900 | 42500 | 42500 | 42500 | 42450 | 80 |
| 514 | 20240822 | 100000 | 1654904400 | 42500 | 42500 | 42500 | 42450 | 47 |
| 515 | 20240822 | 095900 | 1652909050 | 42500 | 42450 | 42500 | 42450 | 54 |
| 516 | 20240822 | 095800 | 1650616400 | 42450 | 42500 | 42500 | 42450 | 1901 |
| 517 | 20240822 | 095700 | 1569852200 | 42550 | 42550 | 42550 | 42500 | 14 |
| 518 | 20240822 | 095600 | 1569256550 | 42500 | 42550 | 42550 | 42500 | 421 |
| 519 | 20240822 | 095500 | 1551343950 | 42500 | 42550 | 42550 | 42500 | 144 |
| 520 | 20240822 | 095400 | 1545217000 | 42550 | 42600 | 42600 | 42550 | 62 |
| 521 | 20240822 | 095300 | 1542577850 | 42550 | 42550 | 42600 | 42550 | 666 |
| 522 | 20240822 | 095200 | 1514238900 | 42600 | 42550 | 42600 | 42550 | 34 |
| 523 | 20240822 | 095100 | 1512791800 | 42550 | 42600 | 42600 | 42550 | 14 |
| 524 | 20240822 | 095000 | 1512195950 | 42550 | 42600 | 42600 | 42550 | 405 |
| 525 | 20240822 | 094900 | 1494944700 | 42600 | 42500 | 42600 | 42500 | 242 |
| 526 | 20240822 | 094800 | 1484650050 | 42500 | 42550 | 42550 | 42500 | 127 |
| 527 | 20240822 | 094700 | 1479246500 | 42550 | 42550 | 42600 | 42550 | 1522 |
| 528 | 20240822 | 094600 | 1414460300 | 42550 | 42550 | 42550 | 42550 | 143 |
| 529 | 20240822 | 094500 | 1408375650 | 42500 | 42500 | 42550 | 42500 | 134 |
| 530 | 20240822 | 094400 | 1402680600 | 42500 | 42550 | 42550 | 42500 | 38 |
| 531 | 20240822 | 094300 | 1401064950 | 42550 | 42500 | 42550 | 42500 | 12 |
| 532 | 20240822 | 094200 | 1400554700 | 42550 | 42500 | 42550 | 42500 | 152 |
| 533 | 20240822 | 094100 | 1394088600 | 42550 | 42500 | 42550 | 42500 | 54 |
| 534 | 20240822 | 094000 | 1391792400 | 42550 | 42500 | 42550 | 42500 | 10 |
| 535 | 20240822 | 093900 | 1391367350 | 42500 | 42450 | 42500 | 42450 | 338 |
| 536 | 20240822 | 093800 | 1377003300 | 42500 | 42500 | 42500 | 42450 | 162 |
| 537 | 20240822 | 093700 | 1370121850 | 42500 | 42500 | 42500 | 42500 | 60 |
| 538 | 20240822 | 093600 | 1367571850 | 42500 | 42400 | 42550 | 42400 | 698 |
| 539 | 20240822 | 093500 | 1337941900 | 42400 | 42350 | 42400 | 42350 | 497 |
| 540 | 20240822 | 093400 | 1316884150 | 42400 | 42400 | 42400 | 42400 | 93 |
| 541 | 20240822 | 093300 | 1312940950 | 42400 | 42450 | 42450 | 42350 | 2594 |
| 542 | 20240822 | 093200 | 1202960050 | 42450 | 42450 | 42500 | 42450 | 120 |
| 543 | 20240822 | 093100 | 1197860350 | 42450 | 42450 | 42500 | 42400 | 631 |
| 544 | 20240822 | 093000 | 1171099050 | 42450 | 42450 | 42450 | 42450 | 130 |
| 545 | 20240822 | 092900 | 1165580550 | 42450 | 42550 | 42550 | 42450 | 620 |
| 546 | 20240822 | 092800 | 1139261450 | 42450 | 42450 | 42450 | 42450 | 114 |
| 547 | 20240822 | 092700 | 1134422150 | 42450 | 42550 | 42550 | 42450 | 306 |
| 548 | 20240822 | 092600 | 1121402450 | 42550 | 42500 | 42550 | 42450 | 1655 |
| 549 | 20240822 | 092500 | 1051047100 | 42500 | 42500 | 42500 | 42450 | 1206 |
| 550 | 20240822 | 092400 | 999810800 | 42500 | 42500 | 42500 | 42500 | 113 |
| 551 | 20240822 | 092300 | 995008300 | 42500 | 42550 | 42550 | 42500 | 158 |
| 552 | 20240822 | 092200 | 988290500 | 42500 | 42600 | 42600 | 42500 | 968 |
| 553 | 20240822 | 092100 | 947134550 | 42600 | 42550 | 42600 | 42550 | 122 |
| 554 | 20240822 | 092000 | 941942350 | 42550 | 42600 | 42600 | 42550 | 60 |
| 555 | 20240822 | 091900 | 939386850 | 42600 | 42550 | 42600 | 42500 | 113 |
| 556 | 20240822 | 091800 | 934578200 | 42550 | 42550 | 42600 | 42550 | 539 |
| 557 | 20240822 | 091700 | 911643550 | 42550 | 42600 | 42650 | 42550 | 423 |
| 558 | 20240822 | 091600 | 893624050 | 42650 | 42650 | 42650 | 42600 | 25 |
| 559 | 20240822 | 091500 | 892557850 | 42600 | 42600 | 42650 | 42600 | 247 |
| 560 | 20240822 | 091400 | 882035350 | 42600 | 42600 | 42600 | 42600 | 265 |
| 561 | 20240822 | 091300 | 870746350 | 42600 | 42550 | 42650 | 42450 | 3180 |
| 562 | 20240822 | 091200 | 735506300 | 42500 | 42500 | 42550 | 42500 | 256 |
| 563 | 20240822 | 091100 | 724626250 | 42500 | 42500 | 42500 | 42500 | 121 |
| 564 | 20240822 | 091000 | 719483750 | 42500 | 42550 | 42550 | 42450 | 291 |
| 565 | 20240822 | 090900 | 707102750 | 42550 | 42400 | 42600 | 42350 | 2244 |
| 566 | 20240822 | 090800 | 611726300 | 42400 | 42450 | 42500 | 42400 | 1628 |
| 567 | 20240822 | 090700 | 542688050 | 42450 | 42500 | 42500 | 42400 | 861 |
| 568 | 20240822 | 090600 | 506142050 | 42500 | 42550 | 42550 | 42500 | 2182 |
| 569 | 20240822 | 090500 | 413396800 | 42550 | 42600 | 42650 | 42550 | 1344 |
| 570 | 20240822 | 090400 | 356174200 | 42600 | 42550 | 42600 | 42550 | 136 |
| 571 | 20240822 | 090300 | 350386850 | 42550 | 42600 | 42600 | 42550 | 2128 |
| 572 | 20240822 | 090200 | 259783550 | 42650 | 42650 | 42700 | 42650 | 314 |
| 573 | 20240822 | 090100 | 246389950 | 42650 | 42800 | 42800 | 42650 | 472 |
| 574 | 20240822 | 090000 | 226232400 | 42800 | 42850 | 42850 | 42700 | 5287 |