32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 190200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 2506 |
| 3 | 20240822 | 190100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20240822 | 190000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20240822 | 185900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20240822 | 185800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20240822 | 185700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20240822 | 185600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20240822 | 185500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20240822 | 185400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20240822 | 185300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20240822 | 185200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20240822 | 185100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20240822 | 185000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20240822 | 184900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20240822 | 184800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20240822 | 184700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20240822 | 184600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20240822 | 184500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20240822 | 184400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20240822 | 184300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20240822 | 184200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20240822 | 184100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20240822 | 184000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20240822 | 183900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20240822 | 183800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20240822 | 183700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20240822 | 183600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20240822 | 183500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20240822 | 183400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20240822 | 183300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20240822 | 183200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 2506 |
| 33 | 20240822 | 183100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20240822 | 183000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20240822 | 182900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20240822 | 182800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20240822 | 182700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20240822 | 182600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20240822 | 182500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20240822 | 182400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20240822 | 182300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20240822 | 182200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20240822 | 182100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20240822 | 182000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20240822 | 181900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20240822 | 181800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20240822 | 181700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20240822 | 181600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20240822 | 181500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20240822 | 181400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20240822 | 181300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20240822 | 181200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20240822 | 181100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20240822 | 181000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20240822 | 180900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20240822 | 180800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20240822 | 180700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20240822 | 180600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20240822 | 180500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20240822 | 180400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20240822 | 180300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20240822 | 180200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 2506 |
| 63 | 20240822 | 180100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20240822 | 180000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20240822 | 175900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20240822 | 175800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20240822 | 175700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20240822 | 175600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20240822 | 175500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20240822 | 175400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20240822 | 175300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20240822 | 175200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20240822 | 175100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20240822 | 175000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20240822 | 174900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20240822 | 174800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20240822 | 174700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20240822 | 174600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20240822 | 174500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20240822 | 174400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20240822 | 174300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20240822 | 174200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20240822 | 174100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20240822 | 174000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20240822 | 173900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20240822 | 173800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20240822 | 173700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20240822 | 173600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20240822 | 173500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20240822 | 173400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20240822 | 173300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20240822 | 173200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 2506 |
| 93 | 20240822 | 173100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20240822 | 173000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20240822 | 172900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20240822 | 172800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20240822 | 172700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20240822 | 172600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20240822 | 172500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20240822 | 172400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20240822 | 172300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20240822 | 172200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20240822 | 172100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20240822 | 172000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20240822 | 171900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20240822 | 171800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20240822 | 171700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20240822 | 171600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20240822 | 171500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20240822 | 171400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20240822 | 171300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20240822 | 171200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20240822 | 171100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20240822 | 171000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20240822 | 170900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20240822 | 170800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20240822 | 170700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20240822 | 170600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20240822 | 170500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20240822 | 170400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20240822 | 170300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20240822 | 170200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 2506 |
| 123 | 20240822 | 170100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20240822 | 170000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20240822 | 165900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20240822 | 165800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20240822 | 165700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20240822 | 165600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20240822 | 165500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20240822 | 165400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20240822 | 165300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20240822 | 165200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20240822 | 165100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20240822 | 165000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20240822 | 164900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20240822 | 164800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20240822 | 164700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20240822 | 164600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20240822 | 164500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20240822 | 164400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20240822 | 164300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20240822 | 164200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20240822 | 164100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20240822 | 164000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20240822 | 163900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20240822 | 163800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20240822 | 163700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20240822 | 163600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20240822 | 163500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20240822 | 163400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20240822 | 163300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20240822 | 163200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 2506 |
| 153 | 20240822 | 163100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20240822 | 163000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20240822 | 162900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20240822 | 162800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20240822 | 162700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20240822 | 162600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20240822 | 162500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20240822 | 162400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20240822 | 162300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20240822 | 162200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20240822 | 162100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20240822 | 162000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20240822 | 161900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20240822 | 161800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20240822 | 161700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20240822 | 161600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20240822 | 161500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20240822 | 161400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20240822 | 161300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20240822 | 161200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20240822 | 161100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20240822 | 161000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20240822 | 160900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20240822 | 160800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20240822 | 160700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20240822 | 160600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20240822 | 160500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20240822 | 160400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20240822 | 160300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20240822 | 160200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 2506 |
| 183 | 20240822 | 160100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20240822 | 160000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20240822 | 155900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20240822 | 155800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20240822 | 155700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20240822 | 155600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20240822 | 155500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20240822 | 155400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20240822 | 155300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20240822 | 155200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20240822 | 155100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20240822 | 155000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20240822 | 154900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20240822 | 154800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20240822 | 154700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20240822 | 154600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20240822 | 154500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20240822 | 154400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20240822 | 154300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20240822 | 154200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20240822 | 154100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20240822 | 154000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20240822 | 153900 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20240822 | 153800 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20240822 | 153700 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20240822 | 153600 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20240822 | 153500 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20240822 | 153400 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20240822 | 153300 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20240822 | 153200 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 2506 |
| 213 | 20240822 | 153100 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20240822 | 153000 | 3546145650 | 43100 | 43100 | 43100 | 43100 | 2506 |
| 215 | 20240822 | 152900 | 3438137050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20240822 | 152800 | 3438137050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20240822 | 152700 | 3438137050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20240822 | 152600 | 3438137050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20240822 | 152500 | 3438137050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20240822 | 152400 | 3438137050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20240822 | 152300 | 3438137050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20240822 | 152200 | 3438137050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20240822 | 152100 | 3438137050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20240822 | 152000 | 3438137050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20240822 | 151900 | 3438137050 | 43000 | 43050 | 43100 | 42950 | 34 |
| 226 | 20240822 | 151800 | 3436673900 | 43050 | 43000 | 43050 | 43000 | 51 |
| 227 | 20240822 | 151700 | 3434480750 | 43000 | 42900 | 43000 | 42850 | 995 |
| 228 | 20240822 | 151600 | 3391802300 | 42900 | 42900 | 42900 | 42900 | 87 |
| 229 | 20240822 | 151500 | 3388070000 | 42950 | 42900 | 42950 | 42900 | 361 |
| 230 | 20240822 | 151400 | 3372576650 | 42950 | 43000 | 43000 | 42950 | 308 |
| 231 | 20240822 | 151300 | 3359347800 | 42950 | 43050 | 43050 | 42950 | 57 |
| 232 | 20240822 | 151200 | 3356898500 | 43050 | 43050 | 43100 | 43000 | 455 |
| 233 | 20240822 | 151100 | 3337320350 | 43000 | 43000 | 43000 | 42950 | 423 |
| 234 | 20240822 | 151000 | 3319151550 | 43000 | 42950 | 43000 | 42900 | 357 |
| 235 | 20240822 | 150900 | 3303816200 | 43000 | 42950 | 43000 | 42950 | 391 |
| 236 | 20240822 | 150800 | 3287020400 | 42950 | 42950 | 43000 | 42950 | 394 |
| 237 | 20240822 | 150700 | 3270095600 | 43000 | 43000 | 43000 | 43000 | 62 |
| 238 | 20240822 | 150600 | 3267429600 | 43050 | 43000 | 43050 | 43000 | 381 |
| 239 | 20240822 | 150500 | 3251046400 | 43000 | 42950 | 43000 | 42950 | 395 |
| 240 | 20240822 | 150400 | 3234080650 | 43000 | 42900 | 43000 | 42900 | 644 |
| 241 | 20240822 | 150300 | 3206440200 | 42950 | 42950 | 42950 | 42950 | 305 |
| 242 | 20240822 | 150200 | 3193340450 | 43000 | 42950 | 43000 | 42950 | 281 |
| 243 | 20240822 | 150100 | 3181269000 | 42950 | 42950 | 42950 | 42950 | 240 |
| 244 | 20240822 | 150000 | 3170961000 | 42950 | 43000 | 43050 | 42950 | 353 |
| 245 | 20240822 | 145900 | 3155791250 | 43000 | 42950 | 43000 | 42950 | 551 |
| 246 | 20240822 | 145800 | 3132124600 | 42950 | 42950 | 43000 | 42950 | 261 |
| 247 | 20240822 | 145700 | 3120913200 | 42900 | 42900 | 43000 | 42900 | 1352 |
| 248 | 20240822 | 145600 | 3062907450 | 42950 | 42950 | 43000 | 42950 | 460 |
| 249 | 20240822 | 145500 | 3043148150 | 42950 | 42900 | 42950 | 42900 | 236 |
| 250 | 20240822 | 145400 | 3033023500 | 42900 | 42950 | 42950 | 42900 | 342 |
| 251 | 20240822 | 145300 | 3018346850 | 43000 | 42950 | 43000 | 42950 | 653 |
| 252 | 20240822 | 145200 | 2990297950 | 42950 | 42950 | 42950 | 42900 | 606 |
| 253 | 20240822 | 145100 | 2964292650 | 42900 | 42900 | 42900 | 42900 | 167 |
| 254 | 20240822 | 145000 | 2957128350 | 42950 | 42950 | 42950 | 42900 | 140 |
| 255 | 20240822 | 144900 | 2951115400 | 43000 | 43000 | 43000 | 42950 | 315 |
| 256 | 20240822 | 144800 | 2937583250 | 42950 | 42950 | 43000 | 42950 | 264 |
| 257 | 20240822 | 144700 | 2926234000 | 42950 | 43000 | 43000 | 42950 | 423 |
| 258 | 20240822 | 144600 | 2908065900 | 43000 | 43000 | 43000 | 42950 | 261 |
| 259 | 20240822 | 144500 | 2896854550 | 43000 | 42950 | 43000 | 42950 | 251 |
| 260 | 20240822 | 144400 | 2886073450 | 43000 | 43050 | 43050 | 43000 | 449 |
| 261 | 20240822 | 144300 | 2866765450 | 43050 | 43000 | 43050 | 43000 | 555 |
| 262 | 20240822 | 144200 | 2842897650 | 43050 | 43050 | 43050 | 43050 | 23 |
| 263 | 20240822 | 144100 | 2841907500 | 43050 | 43000 | 43050 | 43000 | 419 |
| 264 | 20240822 | 144000 | 2823873000 | 43050 | 43050 | 43050 | 43050 | 414 |
| 265 | 20240822 | 143900 | 2806050300 | 43100 | 43100 | 43100 | 43050 | 471 |
| 266 | 20240822 | 143800 | 2785760150 | 43150 | 43150 | 43150 | 43150 | 9 |
| 267 | 20240822 | 143700 | 2785371800 | 43100 | 43050 | 43200 | 43000 | 941 |
| 268 | 20240822 | 143600 | 2744803100 | 43000 | 43150 | 43150 | 43000 | 493 |
| 269 | 20240822 | 143500 | 2723588250 | 43150 | 43050 | 43150 | 43050 | 323 |
| 270 | 20240822 | 143400 | 2709675100 | 43100 | 43100 | 43100 | 43050 | 305 |
| 271 | 20240822 | 143300 | 2696541150 | 43100 | 43100 | 43150 | 43100 | 418 |
| 272 | 20240822 | 143200 | 2678523700 | 43150 | 43100 | 43150 | 43100 | 139 |
| 273 | 20240822 | 143100 | 2672531500 | 43150 | 43100 | 43150 | 43050 | 326 |
| 274 | 20240822 | 143000 | 2658480100 | 43050 | 43100 | 43100 | 43050 | 457 |
| 275 | 20240822 | 142900 | 2638784750 | 43100 | 43100 | 43100 | 43100 | 249 |
| 276 | 20240822 | 142800 | 2628052850 | 43100 | 43100 | 43100 | 43100 | 483 |
| 277 | 20240822 | 142700 | 2607235550 | 43150 | 43150 | 43150 | 43150 | 274 |
| 278 | 20240822 | 142600 | 2595412450 | 43150 | 43150 | 43150 | 43100 | 351 |
| 279 | 20240822 | 142500 | 2580273950 | 43200 | 43200 | 43200 | 43150 | 168 |
| 280 | 20240822 | 142400 | 2573023500 | 43200 | 43200 | 43200 | 43100 | 543 |
| 281 | 20240822 | 142300 | 2549603800 | 43250 | 43250 | 43250 | 43250 | 51 |
| 282 | 20240822 | 142200 | 2547398050 | 43300 | 43150 | 43300 | 43150 | 607 |
| 283 | 20240822 | 142100 | 2521180550 | 43150 | 43250 | 43250 | 43050 | 985 |
| 284 | 20240822 | 142000 | 2478726850 | 43300 | 43150 | 43300 | 43150 | 301 |
| 285 | 20240822 | 141900 | 2465732250 | 43200 | 43200 | 43200 | 43200 | 173 |
| 286 | 20240822 | 141800 | 2458258650 | 43250 | 43200 | 43250 | 43150 | 728 |
| 287 | 20240822 | 141700 | 2426819750 | 43200 | 43200 | 43200 | 43200 | 381 |
| 288 | 20240822 | 141600 | 2410360550 | 43250 | 43200 | 43250 | 43200 | 258 |
| 289 | 20240822 | 141500 | 2399212050 | 43200 | 43200 | 43200 | 43200 | 232 |
| 290 | 20240822 | 141400 | 2389189650 | 43300 | 43100 | 43350 | 43100 | 1114 |
| 291 | 20240822 | 141300 | 2341019850 | 43150 | 43150 | 43150 | 43150 | 12 |
| 292 | 20240822 | 141200 | 2340502050 | 43150 | 43100 | 43150 | 43050 | 886 |
| 293 | 20240822 | 141100 | 2302291850 | 43100 | 43050 | 43100 | 43050 | 496 |
| 294 | 20240822 | 141000 | 2280932700 | 43100 | 43050 | 43100 | 43050 | 189 |
| 295 | 20240822 | 140900 | 2272793750 | 43100 | 43100 | 43100 | 43100 | 172 |
| 296 | 20240822 | 140800 | 2265380550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 297 | 20240822 | 140700 | 2265380550 | 43300 | 43100 | 43300 | 43100 | 48 |
| 298 | 20240822 | 140600 | 2263310150 | 43100 | 43050 | 43350 | 43050 | 424 |
| 299 | 20240822 | 140500 | 2245025350 | 43400 | 43000 | 43400 | 42950 | 2238 |
| 300 | 20240822 | 140400 | 2148511050 | 43000 | 43000 | 43050 | 43000 | 76 |
| 301 | 20240822 | 140300 | 2145242550 | 43000 | 43050 | 43050 | 43000 | 467 |
| 302 | 20240822 | 140200 | 2125159250 | 43000 | 43000 | 43050 | 43000 | 656 |
| 303 | 20240822 | 140100 | 2096949200 | 43050 | 43050 | 43150 | 43000 | 730 |
| 304 | 20240822 | 140000 | 2065516600 | 43100 | 43050 | 43100 | 43050 | 244 |
| 305 | 20240822 | 135900 | 2055006750 | 43050 | 43100 | 43150 | 43050 | 104 |
| 306 | 20240822 | 135800 | 2050525350 | 43100 | 43100 | 43100 | 43100 | 439 |
| 307 | 20240822 | 135700 | 2031604450 | 43100 | 43150 | 43150 | 43100 | 177 |
| 308 | 20240822 | 135600 | 2023975700 | 43100 | 43100 | 43100 | 43100 | 429 |
| 309 | 20240822 | 135500 | 2005485800 | 43150 | 43150 | 43150 | 43100 | 374 |
| 310 | 20240822 | 135400 | 1989355150 | 43200 | 43150 | 43200 | 43100 | 374 |
| 311 | 20240822 | 135300 | 1973226950 | 43150 | 43150 | 43200 | 43150 | 349 |
| 312 | 20240822 | 135200 | 1958167150 | 43200 | 43200 | 43200 | 43150 | 282 |
| 313 | 20240822 | 135100 | 1945996300 | 43200 | 43200 | 43250 | 43200 | 262 |
| 314 | 20240822 | 135000 | 1934675350 | 43200 | 43200 | 43250 | 43200 | 363 |
| 315 | 20240822 | 134900 | 1918991550 | 43200 | 43200 | 43200 | 43100 | 522 |
| 316 | 20240822 | 134800 | 1896477350 | 43200 | 43200 | 43200 | 43200 | 99 |
| 317 | 20240822 | 134700 | 1892200550 | 43200 | 43200 | 43200 | 43200 | 231 |
| 318 | 20240822 | 134600 | 1882221350 | 43300 | 43200 | 43300 | 43200 | 651 |
| 319 | 20240822 | 134500 | 1854054550 | 43250 | 43150 | 43250 | 43150 | 225 |
| 320 | 20240822 | 134400 | 1844339450 | 43150 | 43200 | 43200 | 43150 | 266 |
| 321 | 20240822 | 134300 | 1832859800 | 43250 | 43200 | 43250 | 43200 | 880 |
| 322 | 20240822 | 134200 | 1794835150 | 43200 | 43200 | 43250 | 43200 | 409 |
| 323 | 20240822 | 134100 | 1777166300 | 43200 | 43150 | 43200 | 43150 | 421 |
| 324 | 20240822 | 134000 | 1758989500 | 43150 | 43150 | 43200 | 43150 | 429 |
| 325 | 20240822 | 133900 | 1740474800 | 43200 | 43150 | 43200 | 43150 | 359 |
| 326 | 20240822 | 133800 | 1724983850 | 43150 | 43150 | 43150 | 43150 | 213 |
| 327 | 20240822 | 133700 | 1715792900 | 43100 | 43100 | 43200 | 43100 | 680 |
| 328 | 20240822 | 133600 | 1686462200 | 43200 | 43200 | 43200 | 43050 | 2947 |
| 329 | 20240822 | 133500 | 1559262050 | 43250 | 43300 | 43300 | 43250 | 111 |
| 330 | 20240822 | 133400 | 1554461250 | 43300 | 43300 | 43300 | 43250 | 437 |
| 331 | 20240822 | 133300 | 1535560700 | 43300 | 43300 | 43300 | 43250 | 372 |
| 332 | 20240822 | 133200 | 1519464650 | 43350 | 43250 | 43350 | 43250 | 510 |
| 333 | 20240822 | 133100 | 1497394550 | 43300 | 43300 | 43300 | 43300 | 70 |
| 334 | 20240822 | 133000 | 1494363550 | 43300 | 43350 | 43350 | 43300 | 425 |
| 335 | 20240822 | 132900 | 1475960900 | 43300 | 43350 | 43350 | 43300 | 280 |
| 336 | 20240822 | 132800 | 1463834900 | 43350 | 43350 | 43350 | 43300 | 433 |
| 337 | 20240822 | 132700 | 1445082650 | 43300 | 43350 | 43350 | 43300 | 281 |
| 338 | 20240822 | 132600 | 1432912850 | 43400 | 43300 | 43400 | 43300 | 453 |
| 339 | 20240822 | 132500 | 1413284600 | 43300 | 43300 | 43400 | 43300 | 801 |
| 340 | 20240822 | 132400 | 1378563500 | 43300 | 43400 | 43400 | 43300 | 704 |
| 341 | 20240822 | 132300 | 1348011050 | 43450 | 43500 | 43500 | 43450 | 208 |
| 342 | 20240822 | 132200 | 1338970800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 343 | 20240822 | 132100 | 1338970800 | 43600 | 43500 | 43600 | 43350 | 1061 |
| 344 | 20240822 | 132000 | 1292857650 | 43500 | 43500 | 43500 | 43500 | 22 |
| 345 | 20240822 | 131900 | 1291900650 | 43450 | 43450 | 43450 | 43450 | 14 |
| 346 | 20240822 | 131800 | 1291292350 | 43450 | 43450 | 43450 | 43450 | 126 |
| 347 | 20240822 | 131700 | 1285817650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 348 | 20240822 | 131600 | 1285817650 | 43500 | 43500 | 43500 | 43500 | 41 |
| 349 | 20240822 | 131500 | 1284034150 | 43500 | 43500 | 43500 | 43500 | 59 |
| 350 | 20240822 | 131400 | 1281467650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 351 | 20240822 | 131300 | 1281467650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 352 | 20240822 | 131200 | 1281467650 | 43500 | 43500 | 43500 | 43500 | 67 |
| 353 | 20240822 | 131100 | 1278553150 | 43650 | 43650 | 43650 | 43650 | 0 |
| 354 | 20240822 | 131000 | 1278553150 | 43650 | 43600 | 43650 | 43600 | 50 |
| 355 | 20240822 | 130900 | 1276370700 | 43600 | 43350 | 43600 | 43350 | 88 |
| 356 | 20240822 | 130800 | 1272546400 | 43350 | 43600 | 43650 | 43350 | 1035 |
| 357 | 20240822 | 130700 | 1227532450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 358 | 20240822 | 130600 | 1227532450 | 43650 | 43650 | 43650 | 43650 | 377 |
| 359 | 20240822 | 130500 | 1211076400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 360 | 20240822 | 130400 | 1211076400 | 43700 | 43700 | 43700 | 43700 | 54 |
| 361 | 20240822 | 130300 | 1208716600 | 43700 | 43700 | 43700 | 43700 | 1 |
| 362 | 20240822 | 130200 | 1208672900 | 43700 | 43550 | 43700 | 43550 | 470 |
| 363 | 20240822 | 130100 | 1188194600 | 43550 | 43550 | 43550 | 43550 | 1 |
| 364 | 20240822 | 130000 | 1188151050 | 43500 | 43550 | 43550 | 43500 | 43 |
| 365 | 20240822 | 125900 | 1186278450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 366 | 20240822 | 125800 | 1186278450 | 43550 | 43550 | 43550 | 43550 | 11 |
| 367 | 20240822 | 125700 | 1185799400 | 43550 | 43550 | 43550 | 43550 | 1 |
| 368 | 20240822 | 125600 | 1185755850 | 43550 | 43550 | 43550 | 43550 | 61 |
| 369 | 20240822 | 125500 | 1183099300 | 43500 | 43500 | 43500 | 43500 | 51 |
| 370 | 20240822 | 125400 | 1180880800 | 43500 | 43500 | 43500 | 43500 | 25 |
| 371 | 20240822 | 125300 | 1179793300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 372 | 20240822 | 125200 | 1179793300 | 43550 | 43500 | 43550 | 43500 | 486 |
| 373 | 20240822 | 125100 | 1158651400 | 43500 | 43450 | 43500 | 43450 | 61 |
| 374 | 20240822 | 125000 | 1155998900 | 43500 | 43500 | 43500 | 43500 | 12 |
| 375 | 20240822 | 124900 | 1155476900 | 43450 | 43450 | 43450 | 43450 | 50 |
| 376 | 20240822 | 124800 | 1153304400 | 43450 | 43450 | 43450 | 43450 | 55 |
| 377 | 20240822 | 124700 | 1150914650 | 43500 | 43500 | 43500 | 43500 | 73 |
| 378 | 20240822 | 124600 | 1147739150 | 43400 | 43350 | 43500 | 43350 | 200 |
| 379 | 20240822 | 124500 | 1139056650 | 43400 | 43400 | 43400 | 43400 | 13 |
| 380 | 20240822 | 124400 | 1138492450 | 43400 | 43400 | 43400 | 43400 | 44 |
| 381 | 20240822 | 124300 | 1136582850 | 43400 | 43350 | 43400 | 43350 | 42 |
| 382 | 20240822 | 124200 | 1134760100 | 43350 | 43400 | 43400 | 43350 | 139 |
| 383 | 20240822 | 124100 | 1128734300 | 43400 | 43450 | 43450 | 43400 | 542 |
| 384 | 20240822 | 124000 | 1105190650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 385 | 20240822 | 123900 | 1105190650 | 43500 | 43500 | 43500 | 43500 | 54 |
| 386 | 20240822 | 123800 | 1102841650 | 43450 | 43450 | 43450 | 43450 | 3 |
| 387 | 20240822 | 123700 | 1102711300 | 43450 | 43450 | 43450 | 43450 | 1 |
| 388 | 20240822 | 123600 | 1102667850 | 43550 | 43550 | 43550 | 43550 | 1 |
| 389 | 20240822 | 123500 | 1102624300 | 43550 | 43550 | 43550 | 43550 | 41 |
| 390 | 20240822 | 123400 | 1100838750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 391 | 20240822 | 123300 | 1100838750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 392 | 20240822 | 123200 | 1100838750 | 43500 | 43500 | 43500 | 43500 | 53 |
| 393 | 20240822 | 123100 | 1098533250 | 43500 | 43500 | 43500 | 43500 | 2 |
| 394 | 20240822 | 123000 | 1098446250 | 43500 | 43500 | 43500 | 43500 | 5 |
| 395 | 20240822 | 122900 | 1098228750 | 43500 | 43500 | 43500 | 43500 | 215 |
| 396 | 20240822 | 122800 | 1088876250 | 43500 | 43500 | 43500 | 43500 | 115 |
| 397 | 20240822 | 122700 | 1083873750 | 43500 | 43400 | 43500 | 43400 | 239 |
| 398 | 20240822 | 122600 | 1073497250 | 43300 | 43300 | 43300 | 43300 | 50 |
| 399 | 20240822 | 122500 | 1071332250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 400 | 20240822 | 122400 | 1071332250 | 43300 | 43300 | 43300 | 43300 | 11 |
| 401 | 20240822 | 122300 | 1070855950 | 43300 | 43300 | 43300 | 43300 | 2660 |
| 402 | 20240822 | 122200 | 955677950 | 43400 | 43400 | 43400 | 43400 | 51 |
| 403 | 20240822 | 122100 | 953464550 | 43300 | 43300 | 43300 | 43300 | 3 |
| 404 | 20240822 | 122000 | 953334650 | 43300 | 43300 | 43300 | 43300 | 510 |
| 405 | 20240822 | 121900 | 931251650 | 43400 | 43300 | 43450 | 43300 | 1880 |
| 406 | 20240822 | 121800 | 849796050 | 43300 | 43300 | 43350 | 43300 | 280 |
| 407 | 20240822 | 121700 | 837658650 | 43300 | 43350 | 43350 | 43300 | 1266 |
| 408 | 20240822 | 121600 | 782833100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 409 | 20240822 | 121500 | 782833100 | 43400 | 43400 | 43400 | 43400 | 2 |
| 410 | 20240822 | 121400 | 782746300 | 43400 | 43400 | 43400 | 43400 | 52 |
| 411 | 20240822 | 121300 | 780489500 | 43350 | 43350 | 43350 | 43350 | 9 |
| 412 | 20240822 | 121200 | 780099350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 413 | 20240822 | 121100 | 780099350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 414 | 20240822 | 121000 | 780099350 | 43400 | 43350 | 43400 | 43350 | 42 |
| 415 | 20240822 | 120900 | 778276600 | 43350 | 43350 | 43400 | 43350 | 36 |
| 416 | 20240822 | 120800 | 776715950 | 43400 | 43400 | 43400 | 43400 | 0 |
| 417 | 20240822 | 120700 | 776715950 | 43400 | 43400 | 43400 | 43400 | 0 |
| 418 | 20240822 | 120600 | 776715950 | 43400 | 43400 | 43450 | 43400 | 111 |
| 419 | 20240822 | 120500 | 771896500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 420 | 20240822 | 120400 | 771896500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 421 | 20240822 | 120300 | 771896500 | 43450 | 43450 | 43450 | 43450 | 1 |
| 422 | 20240822 | 120200 | 771853050 | 43450 | 43450 | 43450 | 43450 | 94 |
| 423 | 20240822 | 120100 | 767768750 | 43450 | 43450 | 43450 | 43450 | 3 |
| 424 | 20240822 | 120000 | 767638400 | 43450 | 43450 | 43450 | 43450 | 4 |
| 425 | 20240822 | 115900 | 767464600 | 43450 | 43450 | 43450 | 43450 | 34 |
| 426 | 20240822 | 115800 | 765987300 | 43400 | 43400 | 43450 | 43400 | 157 |
| 427 | 20240822 | 115700 | 759170700 | 43400 | 43400 | 43400 | 43350 | 65 |
| 428 | 20240822 | 115600 | 756350200 | 43350 | 43350 | 43350 | 43350 | 19 |
| 429 | 20240822 | 115500 | 755526550 | 43400 | 43400 | 43400 | 43400 | 2 |
| 430 | 20240822 | 115400 | 755439750 | 43400 | 43400 | 43400 | 43400 | 4 |
| 431 | 20240822 | 115300 | 755266150 | 43400 | 43400 | 43400 | 43350 | 86 |
| 432 | 20240822 | 115200 | 751535450 | 43400 | 43400 | 43400 | 43400 | 0 |
| 433 | 20240822 | 115100 | 751535450 | 43400 | 43400 | 43400 | 43400 | 22 |
| 434 | 20240822 | 115000 | 750580650 | 43350 | 43400 | 43400 | 43350 | 15 |
| 435 | 20240822 | 114900 | 749930150 | 43400 | 43400 | 43400 | 43400 | 56 |
| 436 | 20240822 | 114800 | 747499750 | 43400 | 43400 | 43400 | 43400 | 16 |
| 437 | 20240822 | 114700 | 746805350 | 43400 | 43350 | 43400 | 43350 | 5 |
| 438 | 20240822 | 114600 | 746588400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 439 | 20240822 | 114500 | 746588400 | 43400 | 43400 | 43400 | 43400 | 53 |
| 440 | 20240822 | 114400 | 744288200 | 43350 | 43350 | 43350 | 43350 | 1 |
| 441 | 20240822 | 114300 | 744244850 | 43350 | 43400 | 43400 | 43350 | 59 |
| 442 | 20240822 | 114200 | 741686400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 443 | 20240822 | 114100 | 741686400 | 43400 | 43400 | 43400 | 43400 | 46 |
| 444 | 20240822 | 114000 | 739690000 | 43400 | 43400 | 43400 | 43400 | 1 |
| 445 | 20240822 | 113900 | 739646600 | 43400 | 43400 | 43400 | 43400 | 46 |
| 446 | 20240822 | 113800 | 737650200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 447 | 20240822 | 113700 | 737650200 | 43400 | 43400 | 43400 | 43400 | 104 |
| 448 | 20240822 | 113600 | 733136600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 449 | 20240822 | 113500 | 733136600 | 43400 | 43400 | 43400 | 43400 | 12 |
| 450 | 20240822 | 113400 | 732615800 | 43400 | 43400 | 43400 | 43400 | 2 |
| 451 | 20240822 | 113300 | 732529000 | 43400 | 43400 | 43400 | 43400 | 72 |
| 452 | 20240822 | 113200 | 729404200 | 43400 | 43400 | 43400 | 43400 | 13 |
| 453 | 20240822 | 113100 | 728840000 | 43400 | 43400 | 43400 | 43400 | 117 |
| 454 | 20240822 | 113000 | 723762200 | 43400 | 43450 | 43450 | 43400 | 55 |
| 455 | 20240822 | 112900 | 721374950 | 43400 | 43400 | 43400 | 43400 | 24 |
| 456 | 20240822 | 112800 | 720333350 | 43450 | 43400 | 43450 | 43400 | 116 |
| 457 | 20240822 | 112700 | 715297750 | 43450 | 43400 | 43450 | 43400 | 67 |
| 458 | 20240822 | 112600 | 712389300 | 43450 | 43450 | 43450 | 43450 | 1 |
| 459 | 20240822 | 112500 | 712345850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 460 | 20240822 | 112400 | 712345850 | 43450 | 43400 | 43450 | 43400 | 76 |
| 461 | 20240822 | 112300 | 709046150 | 43400 | 43400 | 43400 | 43400 | 6 |
| 462 | 20240822 | 112200 | 708785750 | 43400 | 43400 | 43400 | 43400 | 1 |
| 463 | 20240822 | 112100 | 708742350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 464 | 20240822 | 112000 | 708742350 | 43450 | 43450 | 43450 | 43450 | 5 |
| 465 | 20240822 | 111900 | 708525100 | 43450 | 43450 | 43450 | 43450 | 6 |
| 466 | 20240822 | 111800 | 708264400 | 43450 | 43450 | 43450 | 43450 | 41 |
| 467 | 20240822 | 111700 | 706482950 | 43450 | 43450 | 43450 | 43450 | 2 |
| 468 | 20240822 | 111600 | 706396050 | 43500 | 43500 | 43550 | 43500 | 93 |
| 469 | 20240822 | 111500 | 702350500 | 43550 | 43550 | 43550 | 43550 | 2 |
| 470 | 20240822 | 111400 | 702263400 | 43600 | 43450 | 43600 | 43450 | 363 |
| 471 | 20240822 | 111300 | 686480800 | 43500 | 43500 | 43500 | 43500 | 29 |
| 472 | 20240822 | 111200 | 685219300 | 43500 | 43500 | 43500 | 43500 | 1 |
| 473 | 20240822 | 111100 | 685175800 | 43500 | 43500 | 43500 | 43500 | 2 |
| 474 | 20240822 | 111000 | 685088800 | 43500 | 43500 | 43500 | 43500 | 280 |
| 475 | 20240822 | 110900 | 672908800 | 43500 | 43500 | 43500 | 43500 | 148 |
| 476 | 20240822 | 110800 | 666470800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 477 | 20240822 | 110700 | 666470800 | 43500 | 43500 | 43500 | 43500 | 100 |
| 478 | 20240822 | 110600 | 662120800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 479 | 20240822 | 110500 | 662120800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 480 | 20240822 | 110400 | 662120800 | 43500 | 43500 | 43500 | 43500 | 34 |
| 481 | 20240822 | 110300 | 660641800 | 43550 | 43550 | 43550 | 43550 | 5 |
| 482 | 20240822 | 110200 | 660424050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 483 | 20240822 | 110100 | 660424050 | 43550 | 43500 | 43550 | 43500 | 99 |
| 484 | 20240822 | 110000 | 656116400 | 43550 | 43550 | 43550 | 43550 | 1 |
| 485 | 20240822 | 105900 | 656072850 | 43500 | 43500 | 43500 | 43500 | 1 |
| 486 | 20240822 | 105800 | 656029350 | 43550 | 43550 | 43550 | 43550 | 14 |
| 487 | 20240822 | 105700 | 655419650 | 43550 | 43550 | 43550 | 43550 | 2 |
| 488 | 20240822 | 105600 | 655332550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 489 | 20240822 | 105500 | 655332550 | 43500 | 43500 | 43500 | 43500 | 1 |
| 490 | 20240822 | 105400 | 655289050 | 43550 | 43550 | 43550 | 43550 | 1 |
| 491 | 20240822 | 105300 | 655245500 | 43550 | 43550 | 43550 | 43550 | 12 |
| 492 | 20240822 | 105200 | 654722900 | 43500 | 43500 | 43500 | 43500 | 1 |
| 493 | 20240822 | 105100 | 654679400 | 43500 | 43500 | 43500 | 43500 | 1 |
| 494 | 20240822 | 105000 | 654635900 | 43550 | 43550 | 43550 | 43550 | 78 |
| 495 | 20240822 | 104900 | 651239000 | 43450 | 43450 | 43450 | 43450 | 30 |
| 496 | 20240822 | 104800 | 649935500 | 43550 | 43450 | 43550 | 43450 | 13 |
| 497 | 20240822 | 104700 | 649369450 | 43450 | 43450 | 43450 | 43450 | 53 |
| 498 | 20240822 | 104600 | 647066600 | 43450 | 43450 | 43450 | 43450 | 11 |
| 499 | 20240822 | 104500 | 646588650 | 43450 | 43450 | 43450 | 43450 | 65 |
| 500 | 20240822 | 104400 | 643764400 | 43400 | 43400 | 43400 | 43400 | 52 |
| 501 | 20240822 | 104300 | 641507600 | 43400 | 43400 | 43400 | 43400 | 3 |
| 502 | 20240822 | 104200 | 641377400 | 43400 | 43400 | 43400 | 43300 | 39 |
| 503 | 20240822 | 104100 | 639688400 | 43400 | 43400 | 43400 | 43250 | 75 |
| 504 | 20240822 | 104000 | 636443150 | 43400 | 43400 | 43400 | 43400 | 483 |
| 505 | 20240822 | 103900 | 615480950 | 43400 | 43500 | 43500 | 43250 | 3693 |
| 506 | 20240822 | 103800 | 455173800 | 43550 | 43500 | 43550 | 43500 | 255 |
| 507 | 20240822 | 103700 | 444076150 | 43500 | 43550 | 43550 | 43500 | 14 |
| 508 | 20240822 | 103600 | 443466550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 509 | 20240822 | 103500 | 443466550 | 43550 | 43550 | 43550 | 43550 | 3 |
| 510 | 20240822 | 103400 | 443335900 | 43500 | 43550 | 43550 | 43500 | 55 |
| 511 | 20240822 | 103300 | 440943300 | 43550 | 43550 | 43550 | 43550 | 13 |
| 512 | 20240822 | 103200 | 440377150 | 43550 | 43500 | 43550 | 43500 | 3 |
| 513 | 20240822 | 103100 | 440246600 | 43500 | 43550 | 43550 | 43500 | 56 |
| 514 | 20240822 | 103000 | 437810550 | 43550 | 43500 | 43550 | 43500 | 8 |
| 515 | 20240822 | 102900 | 437462450 | 43600 | 43600 | 43600 | 43550 | 14 |
| 516 | 20240822 | 102800 | 436852100 | 43550 | 43550 | 43600 | 43550 | 67 |
| 517 | 20240822 | 102700 | 433934000 | 43500 | 43500 | 43500 | 43500 | 3 |
| 518 | 20240822 | 102600 | 433803500 | 43500 | 43550 | 43550 | 43500 | 10 |
| 519 | 20240822 | 102500 | 433368050 | 43550 | 43500 | 43550 | 43500 | 106 |
| 520 | 20240822 | 102400 | 428756900 | 43500 | 43550 | 43550 | 43500 | 303 |
| 521 | 20240822 | 102300 | 415575500 | 43550 | 43550 | 43550 | 43550 | 40 |
| 522 | 20240822 | 102200 | 413833500 | 43550 | 43500 | 43550 | 43500 | 13 |
| 523 | 20240822 | 102100 | 413267400 | 43500 | 43500 | 43500 | 43500 | 2 |
| 524 | 20240822 | 102000 | 413180400 | 43550 | 43550 | 43550 | 43550 | 55 |
| 525 | 20240822 | 101900 | 410785150 | 43500 | 43550 | 43550 | 43500 | 10 |
| 526 | 20240822 | 101800 | 410349800 | 43500 | 43600 | 43600 | 43500 | 218 |
| 527 | 20240822 | 101700 | 400852100 | 43600 | 43550 | 43600 | 43550 | 3 |
| 528 | 20240822 | 101600 | 400721350 | 43550 | 43550 | 43550 | 43550 | 5 |
| 529 | 20240822 | 101500 | 400503600 | 43550 | 43550 | 43550 | 43500 | 65 |
| 530 | 20240822 | 101400 | 397672900 | 43500 | 43500 | 43550 | 43500 | 13 |
| 531 | 20240822 | 101300 | 397106900 | 43550 | 43500 | 43550 | 43500 | 100 |
| 532 | 20240822 | 101200 | 392754550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 533 | 20240822 | 101100 | 392754550 | 43450 | 43450 | 43500 | 43450 | 66 |
| 534 | 20240822 | 101000 | 389886200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 535 | 20240822 | 100900 | 389886200 | 43450 | 43400 | 43450 | 43400 | 78 |
| 536 | 20240822 | 100800 | 386497200 | 43450 | 43500 | 43500 | 43450 | 6 |
| 537 | 20240822 | 100700 | 386236450 | 43500 | 43500 | 43500 | 43500 | 8 |
| 538 | 20240822 | 100600 | 385888450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 539 | 20240822 | 100500 | 385888450 | 43500 | 43500 | 43500 | 43500 | 3 |
| 540 | 20240822 | 100400 | 385757950 | 43500 | 43450 | 43500 | 43450 | 2 |
| 541 | 20240822 | 100300 | 385671000 | 43400 | 43400 | 43500 | 43400 | 16 |
| 542 | 20240822 | 100200 | 384976200 | 43400 | 43500 | 43500 | 43400 | 659 |
| 543 | 20240822 | 100100 | 356362600 | 43500 | 43500 | 43700 | 43500 | 157 |
| 544 | 20240822 | 100000 | 349532700 | 43500 | 43450 | 43500 | 43450 | 58 |
| 545 | 20240822 | 095900 | 347012450 | 43450 | 43450 | 43450 | 43450 | 1 |
| 546 | 20240822 | 095800 | 346969000 | 43450 | 43450 | 43450 | 43450 | 3 |
| 547 | 20240822 | 095700 | 346838650 | 43450 | 43500 | 43500 | 43450 | 145 |
| 548 | 20240822 | 095600 | 340538100 | 43500 | 43500 | 43500 | 43500 | 11 |
| 549 | 20240822 | 095500 | 340059600 | 43500 | 43500 | 43500 | 43500 | 48 |
| 550 | 20240822 | 095400 | 337971600 | 43500 | 43500 | 43500 | 43500 | 9 |
| 551 | 20240822 | 095300 | 337580100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 552 | 20240822 | 095200 | 337580100 | 43500 | 43500 | 43500 | 43500 | 14 |
| 553 | 20240822 | 095100 | 336971100 | 43500 | 43500 | 43500 | 43500 | 17 |
| 554 | 20240822 | 095000 | 336231600 | 43500 | 43500 | 43500 | 43500 | 50 |
| 555 | 20240822 | 094900 | 334056600 | 43500 | 43500 | 43650 | 43500 | 102 |
| 556 | 20240822 | 094800 | 329618450 | 43450 | 43600 | 43650 | 43450 | 971 |
| 557 | 20240822 | 094700 | 287372750 | 43650 | 43650 | 43650 | 43650 | 4 |
| 558 | 20240822 | 094600 | 287198150 | 43600 | 43600 | 43600 | 43600 | 2 |
| 559 | 20240822 | 094500 | 287110950 | 43500 | 43500 | 43500 | 43500 | 1 |
| 560 | 20240822 | 094400 | 287067450 | 43500 | 43650 | 43650 | 43500 | 14 |
| 561 | 20240822 | 094300 | 286456500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 562 | 20240822 | 094200 | 286456500 | 43650 | 43500 | 43650 | 43500 | 7 |
| 563 | 20240822 | 094100 | 286151550 | 43650 | 43650 | 43650 | 43650 | 5 |
| 564 | 20240822 | 094000 | 285933300 | 43500 | 43600 | 43600 | 43500 | 39 |
| 565 | 20240822 | 093900 | 284233000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 566 | 20240822 | 093800 | 284233000 | 43600 | 43650 | 43650 | 43600 | 4 |
| 567 | 20240822 | 093700 | 284058550 | 43650 | 43650 | 43650 | 43650 | 141 |
| 568 | 20240822 | 093600 | 277903900 | 43650 | 43500 | 43650 | 43500 | 456 |
| 569 | 20240822 | 093500 | 258067000 | 43500 | 43650 | 43650 | 43500 | 41 |
| 570 | 20240822 | 093400 | 256283350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 571 | 20240822 | 093300 | 256283350 | 43500 | 43500 | 43500 | 43500 | 30 |
| 572 | 20240822 | 093200 | 254978350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 573 | 20240822 | 093100 | 254978350 | 43500 | 43500 | 43650 | 43500 | 15 |
| 574 | 20240822 | 093000 | 254325550 | 43650 | 43600 | 43650 | 43600 | 43 |
| 575 | 20240822 | 092900 | 252450550 | 43650 | 43500 | 43650 | 43500 | 12 |
| 576 | 20240822 | 092800 | 251928250 | 43400 | 43400 | 43400 | 43400 | 0 |
| 577 | 20240822 | 092700 | 251928250 | 43400 | 43700 | 43700 | 43400 | 6 |
| 578 | 20240822 | 092600 | 251666350 | 43700 | 43450 | 43700 | 43400 | 418 |
| 579 | 20240822 | 092500 | 233463700 | 43450 | 43600 | 43600 | 43450 | 1710 |
| 580 | 20240822 | 092400 | 159096850 | 43600 | 43600 | 43600 | 43600 | 9 |
| 581 | 20240822 | 092300 | 158704450 | 43700 | 43600 | 43700 | 43600 | 49 |
| 582 | 20240822 | 092200 | 156563850 | 43600 | 43600 | 43600 | 43600 | 21 |
| 583 | 20240822 | 092100 | 155648250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 584 | 20240822 | 092000 | 155648250 | 43800 | 43800 | 43800 | 43800 | 42 |
| 585 | 20240822 | 091900 | 153808650 | 43600 | 43600 | 43600 | 43600 | 13 |
| 586 | 20240822 | 091800 | 153241850 | 43600 | 43600 | 43600 | 43600 | 18 |
| 587 | 20240822 | 091700 | 152457050 | 43600 | 43650 | 43650 | 43600 | 24 |
| 588 | 20240822 | 091600 | 151410550 | 43800 | 43800 | 43800 | 43800 | 50 |
| 589 | 20240822 | 091500 | 149220550 | 43800 | 43800 | 43800 | 43800 | 40 |
| 590 | 20240822 | 091400 | 147468550 | 43800 | 43650 | 43800 | 43650 | 243 |
| 591 | 20240822 | 091300 | 136844500 | 43750 | 43750 | 43800 | 43550 | 126 |
| 592 | 20240822 | 091200 | 131352000 | 43750 | 43750 | 43750 | 43750 | 27 |
| 593 | 20240822 | 091100 | 130170750 | 43650 | 43750 | 43750 | 43650 | 344 |
| 594 | 20240822 | 091000 | 115152700 | 43800 | 43800 | 43800 | 43700 | 57 |
| 595 | 20240822 | 090900 | 112656200 | 43800 | 43800 | 43800 | 43750 | 45 |
| 596 | 20240822 | 090800 | 110685250 | 43800 | 43800 | 43850 | 43650 | 453 |
| 597 | 20240822 | 090700 | 90868650 | 43850 | 43850 | 43850 | 43850 | 2 |
| 598 | 20240822 | 090600 | 90780950 | 43950 | 43950 | 43950 | 43800 | 42 |
| 599 | 20240822 | 090500 | 88939700 | 43850 | 43950 | 43950 | 43850 | 148 |
| 600 | 20240822 | 090400 | 82449100 | 43950 | 43950 | 43950 | 43950 | 2 |
| 601 | 20240822 | 090300 | 82361200 | 43950 | 43800 | 43950 | 43800 | 5 |
| 602 | 20240822 | 090200 | 82141600 | 43950 | 43950 | 43950 | 43950 | 32 |
| 603 | 20240822 | 090100 | 80735200 | 43950 | 43900 | 43950 | 43900 | 94 |
| 604 | 20240822 | 090000 | 76606000 | 43850 | 43850 | 43900 | 43800 | 1117 |