34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 192100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 17374 |
| 3 | 20240822 | 192000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20240822 | 191900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20240822 | 191800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20240822 | 191700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20240822 | 191600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20240822 | 191500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20240822 | 191400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20240822 | 191300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20240822 | 191200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20240822 | 191100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20240822 | 191000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20240822 | 190900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20240822 | 190800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20240822 | 190700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20240822 | 190600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20240822 | 190500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20240822 | 190400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20240822 | 190300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20240822 | 190200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20240822 | 190100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20240822 | 190000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20240822 | 185900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20240822 | 185800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20240822 | 185700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20240822 | 185600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20240822 | 185500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20240822 | 185400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20240822 | 185300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20240822 | 185200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20240822 | 185100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 17374 |
| 33 | 20240822 | 185000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20240822 | 184900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20240822 | 184800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20240822 | 184700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20240822 | 184600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20240822 | 184500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20240822 | 184400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20240822 | 184300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20240822 | 184200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20240822 | 184100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20240822 | 184000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20240822 | 183900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20240822 | 183800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20240822 | 183700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20240822 | 183600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20240822 | 183500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20240822 | 183400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20240822 | 183300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20240822 | 183200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20240822 | 183100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20240822 | 183000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20240822 | 182900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20240822 | 182800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20240822 | 182700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20240822 | 182600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20240822 | 182500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20240822 | 182400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20240822 | 182300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20240822 | 182200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20240822 | 182100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 17374 |
| 63 | 20240822 | 182000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20240822 | 181900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20240822 | 181800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20240822 | 181700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20240822 | 181600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20240822 | 181500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20240822 | 181400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20240822 | 181300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20240822 | 181200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20240822 | 181100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20240822 | 181000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20240822 | 180900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20240822 | 180800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20240822 | 180700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20240822 | 180600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20240822 | 180500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20240822 | 180400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20240822 | 180300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20240822 | 180200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20240822 | 180100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20240822 | 180000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20240822 | 175900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20240822 | 175800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20240822 | 175700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20240822 | 175600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20240822 | 175500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20240822 | 175400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20240822 | 175300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20240822 | 175200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20240822 | 175100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 17374 |
| 93 | 20240822 | 175000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20240822 | 174900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20240822 | 174800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20240822 | 174700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20240822 | 174600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20240822 | 174500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20240822 | 174400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20240822 | 174300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20240822 | 174200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20240822 | 174100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20240822 | 174000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20240822 | 173900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20240822 | 173800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20240822 | 173700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20240822 | 173600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20240822 | 173500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20240822 | 173400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20240822 | 173300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20240822 | 173200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20240822 | 173100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20240822 | 173000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20240822 | 172900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20240822 | 172800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20240822 | 172700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20240822 | 172600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20240822 | 172500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20240822 | 172400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20240822 | 172300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20240822 | 172200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20240822 | 172100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 17374 |
| 123 | 20240822 | 172000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20240822 | 171900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20240822 | 171800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20240822 | 171700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20240822 | 171600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20240822 | 171500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20240822 | 171400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20240822 | 171300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20240822 | 171200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20240822 | 171100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20240822 | 171000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20240822 | 170900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20240822 | 170800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20240822 | 170700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20240822 | 170600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20240822 | 170500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20240822 | 170400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20240822 | 170300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20240822 | 170200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20240822 | 170100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20240822 | 170000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20240822 | 165900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20240822 | 165800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20240822 | 165700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20240822 | 165600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20240822 | 165500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20240822 | 165400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20240822 | 165300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20240822 | 165200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20240822 | 165100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 17374 |
| 153 | 20240822 | 165000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20240822 | 164900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20240822 | 164800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20240822 | 164700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20240822 | 164600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20240822 | 164500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20240822 | 164400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20240822 | 164300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20240822 | 164200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20240822 | 164100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20240822 | 164000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20240822 | 163900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20240822 | 163800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20240822 | 163700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20240822 | 163600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20240822 | 163500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20240822 | 163400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20240822 | 163300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20240822 | 163200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20240822 | 163100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20240822 | 163000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20240822 | 162900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20240822 | 162800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20240822 | 162700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20240822 | 162600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20240822 | 162500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20240822 | 162400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20240822 | 162300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20240822 | 162200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20240822 | 162100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 17374 |
| 183 | 20240822 | 162000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20240822 | 161900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20240822 | 161800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20240822 | 161700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20240822 | 161600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20240822 | 161500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20240822 | 161400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20240822 | 161300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20240822 | 161200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20240822 | 161100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20240822 | 161000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20240822 | 160900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20240822 | 160800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20240822 | 160700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20240822 | 160600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20240822 | 160500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20240822 | 160400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20240822 | 160300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20240822 | 160200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20240822 | 160100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20240822 | 160000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20240822 | 155900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20240822 | 155800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20240822 | 155700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20240822 | 155600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20240822 | 155500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20240822 | 155400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20240822 | 155300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20240822 | 155200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20240822 | 155100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 17374 |
| 213 | 20240822 | 155000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20240822 | 154900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20240822 | 154800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20240822 | 154700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20240822 | 154600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20240822 | 154500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20240822 | 154400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20240822 | 154300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20240822 | 154200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20240822 | 154100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20240822 | 154000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20240822 | 153900 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20240822 | 153800 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20240822 | 153700 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20240822 | 153600 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20240822 | 153500 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20240822 | 153400 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20240822 | 153300 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20240822 | 153200 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20240822 | 153100 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20240822 | 153000 | 67639127850 | 35700 | 35700 | 35700 | 35700 | 17374 |
| 234 | 20240822 | 152900 | 67018876050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 235 | 20240822 | 152800 | 67018876050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20240822 | 152700 | 67018876050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20240822 | 152600 | 67018876050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 238 | 20240822 | 152500 | 67018876050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20240822 | 152400 | 67018876050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20240822 | 152300 | 67018876050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 241 | 20240822 | 152200 | 67018876050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 242 | 20240822 | 152100 | 67018876050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 243 | 20240822 | 152000 | 67018876050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 244 | 20240822 | 151900 | 67018876050 | 35700 | 35750 | 35800 | 35700 | 2543 |
| 245 | 20240822 | 151800 | 66928025450 | 35750 | 35700 | 35800 | 35700 | 3769 |
| 246 | 20240822 | 151700 | 66793358250 | 35700 | 35600 | 35800 | 35600 | 5683 |
| 247 | 20240822 | 151600 | 66590473200 | 35600 | 35650 | 35700 | 35600 | 5806 |
| 248 | 20240822 | 151500 | 66383388900 | 35650 | 35700 | 35700 | 35600 | 3476 |
| 249 | 20240822 | 151400 | 66259507400 | 35650 | 35700 | 35700 | 35650 | 2473 |
| 250 | 20240822 | 151300 | 66171329300 | 35700 | 35700 | 35750 | 35700 | 2641 |
| 251 | 20240822 | 151200 | 66077044300 | 35700 | 35700 | 35750 | 35650 | 6365 |
| 252 | 20240822 | 151100 | 65849853300 | 35650 | 35700 | 35700 | 35650 | 2364 |
| 253 | 20240822 | 151000 | 65765559950 | 35700 | 35700 | 35750 | 35650 | 3724 |
| 254 | 20240822 | 150900 | 65632680550 | 35700 | 35650 | 35750 | 35650 | 3610 |
| 255 | 20240822 | 150800 | 65503850750 | 35650 | 35750 | 35750 | 35650 | 2900 |
| 256 | 20240822 | 150700 | 65400402850 | 35750 | 35700 | 35750 | 35700 | 1725 |
| 257 | 20240822 | 150600 | 65338807600 | 35700 | 35700 | 35700 | 35650 | 2620 |
| 258 | 20240822 | 150500 | 65245313850 | 35700 | 35700 | 35750 | 35700 | 3344 |
| 259 | 20240822 | 150400 | 65125865400 | 35700 | 35700 | 35750 | 35700 | 1963 |
| 260 | 20240822 | 150300 | 65055785800 | 35700 | 35850 | 35850 | 35700 | 931 |
| 261 | 20240822 | 150200 | 65022510450 | 35850 | 35700 | 35850 | 35700 | 2976 |
| 262 | 20240822 | 150100 | 64916094850 | 35700 | 35850 | 35850 | 35700 | 3680 |
| 263 | 20240822 | 150000 | 64784576100 | 35800 | 35850 | 35850 | 35800 | 760 |
| 264 | 20240822 | 145900 | 64757355600 | 35850 | 35750 | 35850 | 35750 | 1333 |
| 265 | 20240822 | 145800 | 64709631050 | 35750 | 35800 | 35850 | 35750 | 2097 |
| 266 | 20240822 | 145700 | 64634579650 | 35800 | 35700 | 35800 | 35700 | 1855 |
| 267 | 20240822 | 145600 | 64568267500 | 35700 | 35650 | 35750 | 35650 | 1133 |
| 268 | 20240822 | 145500 | 64527820950 | 35650 | 35600 | 35700 | 35600 | 2656 |
| 269 | 20240822 | 145400 | 64433116850 | 35600 | 35750 | 35750 | 35600 | 3913 |
| 270 | 20240822 | 145300 | 64293549950 | 35750 | 35750 | 35750 | 35700 | 1496 |
| 271 | 20240822 | 145200 | 64240096050 | 35750 | 35700 | 35750 | 35650 | 2137 |
| 272 | 20240822 | 145100 | 64163784100 | 35650 | 35650 | 35700 | 35600 | 1839 |
| 273 | 20240822 | 145000 | 64098204950 | 35650 | 35650 | 35650 | 35600 | 2804 |
| 274 | 20240822 | 144900 | 63998314200 | 35650 | 35650 | 35650 | 35600 | 4192 |
| 275 | 20240822 | 144800 | 63849011800 | 35650 | 35650 | 35700 | 35600 | 3895 |
| 276 | 20240822 | 144700 | 63710189950 | 35650 | 35800 | 35800 | 35650 | 8593 |
| 277 | 20240822 | 144600 | 63403412650 | 35750 | 35850 | 35850 | 35750 | 2394 |
| 278 | 20240822 | 144500 | 63317743050 | 35800 | 35800 | 35850 | 35800 | 572 |
| 279 | 20240822 | 144400 | 63297253500 | 35800 | 35800 | 35800 | 35750 | 972 |
| 280 | 20240822 | 144300 | 63262466000 | 35800 | 35800 | 35850 | 35750 | 1460 |
| 281 | 20240822 | 144200 | 63210196450 | 35750 | 35900 | 35900 | 35750 | 2572 |
| 282 | 20240822 | 144100 | 63118134250 | 35850 | 35750 | 35900 | 35750 | 1931 |
| 283 | 20240822 | 144000 | 63048965650 | 35750 | 35800 | 35800 | 35700 | 1886 |
| 284 | 20240822 | 143900 | 62981536850 | 35800 | 35900 | 35950 | 35750 | 2046 |
| 285 | 20240822 | 143800 | 62908232350 | 35950 | 35700 | 35950 | 35700 | 2777 |
| 286 | 20240822 | 143700 | 62808755950 | 35700 | 35600 | 35850 | 35550 | 4759 |
| 287 | 20240822 | 143600 | 62638892650 | 35600 | 35600 | 35650 | 35550 | 4034 |
| 288 | 20240822 | 143500 | 62495297250 | 35550 | 35600 | 35600 | 35550 | 10767 |
| 289 | 20240822 | 143400 | 62112137150 | 35600 | 35700 | 35700 | 35600 | 5510 |
| 290 | 20240822 | 143300 | 61915814800 | 35700 | 35750 | 35750 | 35650 | 2246 |
| 291 | 20240822 | 143200 | 61835628350 | 35750 | 35750 | 35800 | 35700 | 846 |
| 292 | 20240822 | 143100 | 61805382900 | 35750 | 35750 | 35750 | 35650 | 9057 |
| 293 | 20240822 | 143000 | 61482110900 | 35700 | 35700 | 35750 | 35700 | 1489 |
| 294 | 20240822 | 142900 | 61428945600 | 35750 | 35700 | 35750 | 35700 | 1833 |
| 295 | 20240822 | 142800 | 61363497100 | 35750 | 35750 | 35800 | 35700 | 2883 |
| 296 | 20240822 | 142700 | 61260493800 | 35750 | 35800 | 35850 | 35750 | 2970 |
| 297 | 20240822 | 142600 | 61154277100 | 35750 | 35700 | 35800 | 35700 | 1155 |
| 298 | 20240822 | 142500 | 61112978200 | 35700 | 35800 | 35850 | 35700 | 1666 |
| 299 | 20240822 | 142400 | 61053368150 | 35800 | 35700 | 35800 | 35650 | 6570 |
| 300 | 20240822 | 142300 | 60818680800 | 35700 | 35800 | 35800 | 35650 | 4533 |
| 301 | 20240822 | 142200 | 60656821100 | 35750 | 35700 | 35800 | 35700 | 2315 |
| 302 | 20240822 | 142100 | 60574125950 | 35700 | 35750 | 35800 | 35700 | 5189 |
| 303 | 20240822 | 142000 | 60388727350 | 35750 | 35800 | 35800 | 35750 | 4893 |
| 304 | 20240822 | 141900 | 60213777350 | 35800 | 35850 | 35850 | 35800 | 2797 |
| 305 | 20240822 | 141800 | 60113639700 | 35800 | 35900 | 35950 | 35800 | 15750 |
| 306 | 20240822 | 141700 | 59549507500 | 35900 | 35900 | 35950 | 35850 | 6044 |
| 307 | 20240822 | 141600 | 59332604550 | 35950 | 36100 | 36100 | 35900 | 6947 |
| 308 | 20240822 | 141500 | 59082617450 | 36050 | 36100 | 36100 | 36000 | 579 |
| 309 | 20240822 | 141400 | 59061746100 | 36100 | 36000 | 36100 | 36000 | 1973 |
| 310 | 20240822 | 141300 | 58990648800 | 36000 | 36000 | 36100 | 36000 | 1399 |
| 311 | 20240822 | 141200 | 58940241850 | 36000 | 36050 | 36150 | 35950 | 1756 |
| 312 | 20240822 | 141100 | 58876975400 | 36000 | 36000 | 36050 | 35950 | 3769 |
| 313 | 20240822 | 141000 | 58741426150 | 36000 | 36050 | 36100 | 35950 | 7411 |
| 314 | 20240822 | 140900 | 58474531350 | 36050 | 36100 | 36150 | 36050 | 2081 |
| 315 | 20240822 | 140800 | 58399403700 | 36100 | 36150 | 36200 | 36100 | 1483 |
| 316 | 20240822 | 140700 | 58345848750 | 36150 | 36150 | 36200 | 36150 | 1186 |
| 317 | 20240822 | 140600 | 58302973800 | 36150 | 36150 | 36250 | 36100 | 483 |
| 318 | 20240822 | 140500 | 58285506800 | 36150 | 36050 | 36200 | 36050 | 1347 |
| 319 | 20240822 | 140400 | 58236809200 | 36100 | 36050 | 36100 | 36000 | 2375 |
| 320 | 20240822 | 140300 | 58151159000 | 36050 | 36000 | 36100 | 36000 | 405 |
| 321 | 20240822 | 140200 | 58136566950 | 36000 | 36000 | 36050 | 36000 | 983 |
| 322 | 20240822 | 140100 | 58101177600 | 36050 | 36050 | 36100 | 36000 | 696 |
| 323 | 20240822 | 140000 | 58076098400 | 36000 | 36050 | 36050 | 36000 | 814 |
| 324 | 20240822 | 135900 | 58046790750 | 36050 | 35900 | 36150 | 35900 | 2283 |
| 325 | 20240822 | 135800 | 57964633650 | 35950 | 36000 | 36000 | 35900 | 3994 |
| 326 | 20240822 | 135700 | 57821053850 | 36000 | 36050 | 36050 | 36000 | 14326 |
| 327 | 20240822 | 135600 | 57305303150 | 36050 | 36100 | 36100 | 36050 | 4408 |
| 328 | 20240822 | 135500 | 57146377450 | 36100 | 36150 | 36150 | 36100 | 798 |
| 329 | 20240822 | 135400 | 57117569600 | 36150 | 36150 | 36150 | 36100 | 690 |
| 330 | 20240822 | 135300 | 57092649750 | 36150 | 36100 | 36150 | 36050 | 902 |
| 331 | 20240822 | 135200 | 57060090350 | 36100 | 36050 | 36100 | 36050 | 382 |
| 332 | 20240822 | 135100 | 57046307400 | 36050 | 36050 | 36150 | 36050 | 1845 |
| 333 | 20240822 | 135000 | 56979713850 | 36100 | 36100 | 36100 | 36050 | 708 |
| 334 | 20240822 | 134900 | 56954170750 | 36050 | 36100 | 36100 | 36050 | 1064 |
| 335 | 20240822 | 134800 | 56915795500 | 36100 | 36150 | 36150 | 36050 | 1129 |
| 336 | 20240822 | 134700 | 56875037300 | 36100 | 36100 | 36200 | 36100 | 1167 |
| 337 | 20240822 | 134600 | 56832878800 | 36150 | 36100 | 36200 | 36100 | 1158 |
| 338 | 20240822 | 134500 | 56791051950 | 36150 | 36200 | 36200 | 36100 | 648 |
| 339 | 20240822 | 134400 | 56767626200 | 36200 | 36150 | 36200 | 36100 | 1175 |
| 340 | 20240822 | 134300 | 56725198800 | 36150 | 36250 | 36250 | 36000 | 15133 |
| 341 | 20240822 | 134200 | 56178666950 | 36300 | 36250 | 36300 | 36250 | 787 |
| 342 | 20240822 | 134100 | 56150134500 | 36250 | 36350 | 36350 | 36250 | 1638 |
| 343 | 20240822 | 134000 | 56090716300 | 36350 | 36250 | 36350 | 36250 | 493 |
| 344 | 20240822 | 133900 | 56072812250 | 36250 | 36350 | 36350 | 36250 | 1736 |
| 345 | 20240822 | 133800 | 56009793050 | 36350 | 36350 | 36350 | 36300 | 197 |
| 346 | 20240822 | 133700 | 56002633150 | 36350 | 36300 | 36350 | 36250 | 1125 |
| 347 | 20240822 | 133600 | 55961768650 | 36300 | 36350 | 36350 | 36300 | 784 |
| 348 | 20240822 | 133500 | 55933273700 | 36350 | 36300 | 36350 | 36250 | 2551 |
| 349 | 20240822 | 133400 | 55840737650 | 36250 | 36250 | 36300 | 36200 | 994 |
| 350 | 20240822 | 133300 | 55804687150 | 36200 | 36350 | 36400 | 36200 | 1991 |
| 351 | 20240822 | 133200 | 55732414400 | 36400 | 36300 | 36400 | 36300 | 982 |
| 352 | 20240822 | 133100 | 55696708300 | 36350 | 36250 | 36350 | 36200 | 1601 |
| 353 | 20240822 | 133000 | 55638631150 | 36200 | 36150 | 36200 | 36100 | 950 |
| 354 | 20240822 | 132900 | 55604269800 | 36150 | 36100 | 36150 | 36100 | 945 |
| 355 | 20240822 | 132800 | 55570131200 | 36150 | 36200 | 36200 | 36100 | 1461 |
| 356 | 20240822 | 132700 | 55517307000 | 36200 | 36150 | 36200 | 36150 | 909 |
| 357 | 20240822 | 132600 | 55484432100 | 36150 | 36150 | 36150 | 36100 | 929 |
| 358 | 20240822 | 132500 | 55450872200 | 36150 | 36150 | 36150 | 36100 | 240 |
| 359 | 20240822 | 132400 | 55442200300 | 36100 | 36150 | 36250 | 36100 | 2152 |
| 360 | 20240822 | 132300 | 55364374350 | 36200 | 36200 | 36250 | 36150 | 656 |
| 361 | 20240822 | 132200 | 55340642200 | 36150 | 36100 | 36200 | 36100 | 1468 |
| 362 | 20240822 | 132100 | 55287591800 | 36100 | 36050 | 36150 | 36050 | 2178 |
| 363 | 20240822 | 132000 | 55208985400 | 36100 | 36100 | 36150 | 36050 | 1087 |
| 364 | 20240822 | 131900 | 55169744250 | 36100 | 36100 | 36200 | 36100 | 3217 |
| 365 | 20240822 | 131800 | 55053542100 | 36150 | 36150 | 36150 | 36100 | 884 |
| 366 | 20240822 | 131700 | 55021605100 | 36100 | 36150 | 36200 | 36100 | 1899 |
| 367 | 20240822 | 131600 | 54952996000 | 36150 | 36150 | 36150 | 36100 | 1834 |
| 368 | 20240822 | 131500 | 54886738350 | 36100 | 36150 | 36150 | 36100 | 664 |
| 369 | 20240822 | 131400 | 54862756100 | 36100 | 36150 | 36150 | 36050 | 4347 |
| 370 | 20240822 | 131300 | 54705893950 | 36100 | 36100 | 36100 | 36050 | 1384 |
| 371 | 20240822 | 131200 | 54655941650 | 36050 | 36250 | 36250 | 36050 | 6131 |
| 372 | 20240822 | 131100 | 54434401100 | 36250 | 36350 | 36350 | 36200 | 2077 |
| 373 | 20240822 | 131000 | 54359077950 | 36300 | 36300 | 36300 | 36250 | 997 |
| 374 | 20240822 | 130900 | 54322903550 | 36250 | 36300 | 36350 | 36250 | 1207 |
| 375 | 20240822 | 130800 | 54279093700 | 36250 | 36300 | 36350 | 36250 | 1493 |
| 376 | 20240822 | 130700 | 54224909100 | 36300 | 36250 | 36350 | 36250 | 393 |
| 377 | 20240822 | 130600 | 54210634350 | 36250 | 36300 | 36300 | 36200 | 700 |
| 378 | 20240822 | 130500 | 54185261950 | 36300 | 36300 | 36300 | 36250 | 886 |
| 379 | 20240822 | 130400 | 54153129850 | 36300 | 36450 | 36450 | 36300 | 1885 |
| 380 | 20240822 | 130300 | 54084563900 | 36450 | 36450 | 36450 | 36400 | 775 |
| 381 | 20240822 | 130200 | 54056326900 | 36450 | 36400 | 36450 | 36400 | 1926 |
| 382 | 20240822 | 130100 | 53986163650 | 36350 | 36150 | 36350 | 36100 | 3840 |
| 383 | 20240822 | 130000 | 53847139700 | 36150 | 36150 | 36200 | 36100 | 1737 |
| 384 | 20240822 | 125900 | 53784318600 | 36100 | 36150 | 36150 | 36050 | 5847 |
| 385 | 20240822 | 125800 | 53573237850 | 36150 | 36250 | 36250 | 36150 | 2714 |
| 386 | 20240822 | 125700 | 53475057450 | 36250 | 36250 | 36300 | 36250 | 1199 |
| 387 | 20240822 | 125600 | 53431588700 | 36300 | 36200 | 36300 | 36200 | 471 |
| 388 | 20240822 | 125500 | 53414526800 | 36250 | 36200 | 36250 | 36200 | 1012 |
| 389 | 20240822 | 125400 | 53377889000 | 36200 | 36200 | 36250 | 36200 | 548 |
| 390 | 20240822 | 125300 | 53358040150 | 36200 | 36200 | 36200 | 36100 | 5724 |
| 391 | 20240822 | 125200 | 53151118650 | 36200 | 36150 | 36250 | 36150 | 1157 |
| 392 | 20240822 | 125100 | 53109253650 | 36150 | 36200 | 36250 | 36150 | 2489 |
| 393 | 20240822 | 125000 | 53019127500 | 36200 | 36300 | 36300 | 36200 | 1447 |
| 394 | 20240822 | 124900 | 52966675150 | 36300 | 36250 | 36300 | 36250 | 308 |
| 395 | 20240822 | 124800 | 52955507100 | 36300 | 36350 | 36350 | 36250 | 826 |
| 396 | 20240822 | 124700 | 52925526450 | 36350 | 36300 | 36350 | 36250 | 676 |
| 397 | 20240822 | 124600 | 52900993800 | 36200 | 36150 | 36250 | 36150 | 2413 |
| 398 | 20240822 | 124500 | 52813606200 | 36200 | 36200 | 36250 | 36150 | 1230 |
| 399 | 20240822 | 124400 | 52769105550 | 36200 | 36250 | 36250 | 36200 | 3389 |
| 400 | 20240822 | 124300 | 52646420300 | 36250 | 36250 | 36250 | 36200 | 821 |
| 401 | 20240822 | 124200 | 52616678900 | 36250 | 36200 | 36250 | 36200 | 1244 |
| 402 | 20240822 | 124100 | 52571602250 | 36200 | 36250 | 36300 | 36200 | 953 |
| 403 | 20240822 | 124000 | 52537077450 | 36250 | 36250 | 36300 | 36250 | 2700 |
| 404 | 20240822 | 123900 | 52439197150 | 36300 | 36300 | 36350 | 36250 | 2258 |
| 405 | 20240822 | 123800 | 52357291050 | 36300 | 36350 | 36350 | 36300 | 2046 |
| 406 | 20240822 | 123700 | 52282985200 | 36350 | 36300 | 36350 | 36250 | 1957 |
| 407 | 20240822 | 123600 | 52211956900 | 36250 | 36400 | 36400 | 36250 | 4043 |
| 408 | 20240822 | 123500 | 52065255500 | 36300 | 36350 | 36400 | 36300 | 818 |
| 409 | 20240822 | 123400 | 52035533350 | 36350 | 36300 | 36350 | 36250 | 1131 |
| 410 | 20240822 | 123300 | 51994454450 | 36300 | 36350 | 36450 | 36300 | 1380 |
| 411 | 20240822 | 123200 | 51944279750 | 36450 | 36450 | 36500 | 36250 | 9277 |
| 412 | 20240822 | 123100 | 51607423050 | 36400 | 36500 | 36600 | 36400 | 2335 |
| 413 | 20240822 | 123000 | 51522291800 | 36550 | 36550 | 36600 | 36500 | 2272 |
| 414 | 20240822 | 122900 | 51439306900 | 36550 | 36600 | 36650 | 36550 | 922 |
| 415 | 20240822 | 122800 | 51405554400 | 36600 | 36600 | 36600 | 36550 | 924 |
| 416 | 20240822 | 122700 | 51371736350 | 36550 | 36550 | 36600 | 36550 | 633 |
| 417 | 20240822 | 122600 | 51348587550 | 36550 | 36650 | 36700 | 36550 | 2058 |
| 418 | 20240822 | 122500 | 51273215250 | 36600 | 36700 | 36700 | 36600 | 785 |
| 419 | 20240822 | 122400 | 51244445000 | 36700 | 36650 | 36700 | 36650 | 685 |
| 420 | 20240822 | 122300 | 51219334150 | 36650 | 36700 | 36700 | 36650 | 377 |
| 421 | 20240822 | 122200 | 51205502050 | 36700 | 36700 | 36700 | 36650 | 490 |
| 422 | 20240822 | 122100 | 51187530900 | 36700 | 36650 | 36700 | 36600 | 661 |
| 423 | 20240822 | 122000 | 51163303600 | 36600 | 36550 | 36600 | 36500 | 1463 |
| 424 | 20240822 | 121900 | 51109795350 | 36550 | 36450 | 36600 | 36400 | 5903 |
| 425 | 20240822 | 121800 | 50894429000 | 36450 | 36500 | 36550 | 36450 | 4227 |
| 426 | 20240822 | 121700 | 50740130600 | 36550 | 36600 | 36600 | 36500 | 1716 |
| 427 | 20240822 | 121600 | 50677407650 | 36550 | 36600 | 36600 | 36550 | 1263 |
| 428 | 20240822 | 121500 | 50631225350 | 36600 | 36650 | 36700 | 36600 | 2913 |
| 429 | 20240822 | 121400 | 50524561100 | 36650 | 36700 | 36700 | 36650 | 2034 |
| 430 | 20240822 | 121300 | 50449961200 | 36750 | 36700 | 36800 | 36700 | 465 |
| 431 | 20240822 | 121200 | 50432882850 | 36700 | 36800 | 36850 | 36700 | 2547 |
| 432 | 20240822 | 121100 | 50339120600 | 36800 | 36900 | 36900 | 36750 | 1569 |
| 433 | 20240822 | 121000 | 50281330250 | 36950 | 36850 | 36950 | 36850 | 861 |
| 434 | 20240822 | 120900 | 50249530550 | 36850 | 36750 | 36850 | 36750 | 459 |
| 435 | 20240822 | 120800 | 50232649450 | 36750 | 36850 | 36850 | 36750 | 880 |
| 436 | 20240822 | 120700 | 50200298850 | 36800 | 36800 | 36850 | 36700 | 1333 |
| 437 | 20240822 | 120600 | 50151285400 | 36800 | 36600 | 36800 | 36600 | 5115 |
| 438 | 20240822 | 120500 | 49963598300 | 36650 | 36600 | 36650 | 36550 | 2127 |
| 439 | 20240822 | 120400 | 49885712200 | 36650 | 36650 | 36650 | 36600 | 639 |
| 440 | 20240822 | 120300 | 49862316050 | 36650 | 36650 | 36700 | 36600 | 893 |
| 441 | 20240822 | 120200 | 49829591600 | 36650 | 36600 | 36650 | 36600 | 304 |
| 442 | 20240822 | 120100 | 49818463800 | 36600 | 36650 | 36650 | 36550 | 1952 |
| 443 | 20240822 | 120000 | 49747020800 | 36650 | 36600 | 36650 | 36600 | 1207 |
| 444 | 20240822 | 115900 | 49702784750 | 36650 | 36700 | 36700 | 36650 | 2325 |
| 445 | 20240822 | 115800 | 49617527900 | 36700 | 36700 | 36700 | 36650 | 615 |
| 446 | 20240822 | 115700 | 49594957550 | 36700 | 36750 | 36800 | 36650 | 1952 |
| 447 | 20240822 | 115600 | 49523359950 | 36750 | 36700 | 36800 | 36650 | 732 |
| 448 | 20240822 | 115500 | 49496512250 | 36700 | 36650 | 36700 | 36600 | 1739 |
| 449 | 20240822 | 115400 | 49432760000 | 36650 | 36750 | 36750 | 36650 | 1322 |
| 450 | 20240822 | 115300 | 49384245050 | 36750 | 36800 | 36850 | 36750 | 786 |
| 451 | 20240822 | 115200 | 49355320900 | 36800 | 36850 | 36850 | 36800 | 964 |
| 452 | 20240822 | 115100 | 49319838300 | 36800 | 36900 | 36900 | 36800 | 374 |
| 453 | 20240822 | 115000 | 49306047600 | 36900 | 36950 | 37000 | 36900 | 600 |
| 454 | 20240822 | 114900 | 49283890150 | 36950 | 36800 | 36950 | 36800 | 664 |
| 455 | 20240822 | 114800 | 49259408800 | 36900 | 36750 | 36950 | 36750 | 1018 |
| 456 | 20240822 | 114700 | 49221910250 | 36750 | 36650 | 36750 | 36650 | 1283 |
| 457 | 20240822 | 114600 | 49174787150 | 36650 | 36650 | 36750 | 36650 | 2913 |
| 458 | 20240822 | 114500 | 49067919650 | 36750 | 36800 | 36800 | 36650 | 1050 |
| 459 | 20240822 | 114400 | 49029357400 | 36800 | 36700 | 36800 | 36650 | 767 |
| 460 | 20240822 | 114300 | 49001214400 | 36650 | 36800 | 36800 | 36650 | 2615 |
| 461 | 20240822 | 114200 | 48905206900 | 36800 | 36800 | 36850 | 36750 | 1114 |
| 462 | 20240822 | 114100 | 48864213850 | 36800 | 36950 | 36950 | 36800 | 6060 |
| 463 | 20240822 | 114000 | 48640934750 | 37000 | 36950 | 37000 | 36950 | 1579 |
| 464 | 20240822 | 113900 | 48582579050 | 37000 | 37050 | 37100 | 37000 | 932 |
| 465 | 20240822 | 113800 | 48548052350 | 37050 | 36950 | 37050 | 36900 | 2387 |
| 466 | 20240822 | 113700 | 48459827800 | 36950 | 36900 | 37000 | 36900 | 1724 |
| 467 | 20240822 | 113600 | 48396144800 | 36900 | 36850 | 37000 | 36850 | 3699 |
| 468 | 20240822 | 113500 | 48259746150 | 36850 | 36900 | 37000 | 36850 | 2762 |
| 469 | 20240822 | 113400 | 48157779250 | 36900 | 36900 | 37000 | 36900 | 703 |
| 470 | 20240822 | 113300 | 48131831450 | 36900 | 36950 | 37000 | 36900 | 1560 |
| 471 | 20240822 | 113200 | 48074202250 | 36950 | 37050 | 37050 | 36950 | 867 |
| 472 | 20240822 | 113100 | 48042132600 | 37050 | 36950 | 37050 | 36950 | 1416 |
| 473 | 20240822 | 113000 | 47989747100 | 36950 | 36950 | 36950 | 36850 | 7828 |
| 474 | 20240822 | 112900 | 47700940750 | 36950 | 37150 | 37150 | 36850 | 16126 |
| 475 | 20240822 | 112800 | 47104661950 | 37150 | 37350 | 37400 | 37150 | 6461 |
| 476 | 20240822 | 112700 | 46863997300 | 37350 | 37400 | 37450 | 37350 | 2078 |
| 477 | 20240822 | 112600 | 46786341300 | 37400 | 37350 | 37450 | 37350 | 1132 |
| 478 | 20240822 | 112500 | 46744001800 | 37350 | 37350 | 37400 | 37300 | 709 |
| 479 | 20240822 | 112400 | 46717505450 | 37350 | 37350 | 37400 | 37300 | 771 |
| 480 | 20240822 | 112300 | 46688715950 | 37300 | 37250 | 37350 | 37250 | 1704 |
| 481 | 20240822 | 112200 | 46625144650 | 37250 | 37350 | 37350 | 37250 | 3463 |
| 482 | 20240822 | 112100 | 46495935050 | 37350 | 37400 | 37450 | 37350 | 3625 |
| 483 | 20240822 | 112000 | 46360386500 | 37400 | 37550 | 37550 | 37400 | 3714 |
| 484 | 20240822 | 111900 | 46221294050 | 37500 | 37600 | 37650 | 37500 | 1978 |
| 485 | 20240822 | 111800 | 46146963050 | 37600 | 37550 | 37650 | 37550 | 4476 |
| 486 | 20240822 | 111700 | 45978698000 | 37500 | 37600 | 37650 | 37500 | 2113 |
| 487 | 20240822 | 111600 | 45899263750 | 37600 | 37450 | 37650 | 37450 | 5863 |
| 488 | 20240822 | 111500 | 45679117150 | 37450 | 37350 | 37450 | 37350 | 2255 |
| 489 | 20240822 | 111400 | 45594698650 | 37350 | 37350 | 37450 | 37350 | 2299 |
| 490 | 20240822 | 111300 | 45508770750 | 37400 | 37300 | 37400 | 37250 | 2842 |
| 491 | 20240822 | 111200 | 45402699450 | 37300 | 37250 | 37350 | 37250 | 2024 |
| 492 | 20240822 | 111100 | 45327217950 | 37300 | 37450 | 37450 | 37300 | 2005 |
| 493 | 20240822 | 111000 | 45252380650 | 37450 | 37450 | 37500 | 37450 | 2330 |
| 494 | 20240822 | 110900 | 45165077800 | 37450 | 37500 | 37500 | 37350 | 2625 |
| 495 | 20240822 | 110800 | 45066845400 | 37450 | 37450 | 37450 | 37400 | 2377 |
| 496 | 20240822 | 110700 | 44977868900 | 37450 | 37450 | 37600 | 37350 | 2063 |
| 497 | 20240822 | 110600 | 44900604500 | 37500 | 37600 | 37600 | 37450 | 2663 |
| 498 | 20240822 | 110500 | 44800624800 | 37600 | 37550 | 37600 | 37500 | 892 |
| 499 | 20240822 | 110400 | 44767106650 | 37600 | 37600 | 37700 | 37550 | 1504 |
| 500 | 20240822 | 110300 | 44710542000 | 37600 | 37750 | 37800 | 37600 | 3889 |
| 501 | 20240822 | 110200 | 44563896800 | 37750 | 37600 | 37800 | 37600 | 10643 |
| 502 | 20240822 | 110100 | 44162612400 | 37550 | 37500 | 37600 | 37450 | 2113 |
| 503 | 20240822 | 110000 | 44083306300 | 37500 | 37400 | 37500 | 37350 | 3190 |
| 504 | 20240822 | 105900 | 43963910750 | 37400 | 37350 | 37450 | 37300 | 2260 |
| 505 | 20240822 | 105800 | 43879446300 | 37350 | 37250 | 37400 | 37150 | 6943 |
| 506 | 20240822 | 105700 | 43620740350 | 37150 | 37100 | 37250 | 37050 | 3907 |
| 507 | 20240822 | 105600 | 43475740150 | 37050 | 37250 | 37250 | 37050 | 4568 |
| 508 | 20240822 | 105500 | 43306205700 | 37250 | 37300 | 37350 | 37200 | 5173 |
| 509 | 20240822 | 105400 | 43113519500 | 37350 | 37500 | 37550 | 37300 | 5227 |
| 510 | 20240822 | 105300 | 42918069100 | 37500 | 37550 | 37600 | 37350 | 10840 |
| 511 | 20240822 | 105200 | 42511778150 | 37550 | 37650 | 37700 | 37550 | 3567 |
| 512 | 20240822 | 105100 | 42377595200 | 37650 | 37750 | 37750 | 37650 | 4723 |
| 513 | 20240822 | 105000 | 42199570550 | 37750 | 37700 | 37750 | 37600 | 7797 |
| 514 | 20240822 | 104900 | 41905492050 | 37700 | 37400 | 37750 | 37400 | 3740 |
| 515 | 20240822 | 104800 | 41764797450 | 37400 | 37600 | 37600 | 37350 | 11948 |
| 516 | 20240822 | 104700 | 41316966950 | 37600 | 37850 | 37850 | 37600 | 10560 |
| 517 | 20240822 | 104600 | 40918679100 | 37850 | 37600 | 37900 | 37600 | 9539 |
| 518 | 20240822 | 104500 | 40558201850 | 37650 | 37950 | 38000 | 37600 | 29695 |
| 519 | 20240822 | 104400 | 39433836450 | 37950 | 37800 | 37950 | 37800 | 17592 |
| 520 | 20240822 | 104300 | 38767302200 | 37800 | 37800 | 37900 | 37750 | 19062 |
| 521 | 20240822 | 104200 | 38046352250 | 37800 | 37650 | 37800 | 37550 | 8347 |
| 522 | 20240822 | 104100 | 37731632550 | 37600 | 37650 | 37750 | 37500 | 23957 |
| 523 | 20240822 | 104000 | 36829107500 | 37700 | 37450 | 37700 | 37400 | 19036 |
| 524 | 20240822 | 103900 | 36114278550 | 37400 | 37350 | 37450 | 37300 | 10215 |
| 525 | 20240822 | 103800 | 35732645500 | 37350 | 37150 | 37400 | 37150 | 4075 |
| 526 | 20240822 | 103700 | 35580592500 | 37150 | 37000 | 37150 | 36950 | 4925 |
| 527 | 20240822 | 103600 | 35397950650 | 37000 | 37100 | 37100 | 37000 | 5482 |
| 528 | 20240822 | 103500 | 35194931350 | 37050 | 37250 | 37250 | 37050 | 3951 |
| 529 | 20240822 | 103400 | 35048239200 | 37250 | 37350 | 37400 | 37100 | 5301 |
| 530 | 20240822 | 103300 | 34850742300 | 37350 | 37450 | 37550 | 37350 | 12265 |
| 531 | 20240822 | 103200 | 34391081650 | 37500 | 37450 | 37550 | 37400 | 16604 |
| 532 | 20240822 | 103100 | 33768880600 | 37450 | 37300 | 37500 | 37300 | 17053 |
| 533 | 20240822 | 103000 | 33131219550 | 37350 | 37150 | 37350 | 37100 | 18678 |
| 534 | 20240822 | 102900 | 32435521000 | 37100 | 37150 | 37150 | 37050 | 6512 |
| 535 | 20240822 | 102800 | 32193948500 | 37150 | 37150 | 37200 | 37100 | 8109 |
| 536 | 20240822 | 102700 | 31892562150 | 37150 | 37050 | 37150 | 37000 | 6894 |
| 537 | 20240822 | 102600 | 31636885600 | 37050 | 36850 | 37050 | 36850 | 5177 |
| 538 | 20240822 | 102500 | 31445696900 | 36900 | 37050 | 37050 | 36850 | 3534 |
| 539 | 20240822 | 102400 | 31315095650 | 37050 | 37100 | 37100 | 37000 | 3512 |
| 540 | 20240822 | 102300 | 31185043950 | 37100 | 37050 | 37100 | 36950 | 6490 |
| 541 | 20240822 | 102200 | 30944542900 | 37100 | 36950 | 37100 | 36900 | 9796 |
| 542 | 20240822 | 102100 | 30581845950 | 36950 | 36700 | 36950 | 36700 | 3385 |
| 543 | 20240822 | 102000 | 30457177950 | 36700 | 36600 | 36700 | 36550 | 1573 |
| 544 | 20240822 | 101900 | 30399571100 | 36550 | 36550 | 36600 | 36500 | 791 |
| 545 | 20240822 | 101800 | 30370665250 | 36550 | 36550 | 36600 | 36450 | 754 |
| 546 | 20240822 | 101700 | 30343122900 | 36450 | 36500 | 36550 | 36400 | 1959 |
| 547 | 20240822 | 101600 | 30271684600 | 36500 | 36550 | 36550 | 36450 | 2146 |
| 548 | 20240822 | 101500 | 30193411000 | 36500 | 36500 | 36500 | 36450 | 1954 |
| 549 | 20240822 | 101400 | 30122146650 | 36500 | 36550 | 36600 | 36450 | 1803 |
| 550 | 20240822 | 101300 | 30056303550 | 36600 | 36550 | 36750 | 36500 | 2580 |
| 551 | 20240822 | 101200 | 29961737450 | 36550 | 36500 | 36550 | 36500 | 993 |
| 552 | 20240822 | 101100 | 29925481750 | 36550 | 36700 | 36700 | 36500 | 2180 |
| 553 | 20240822 | 101000 | 29845750150 | 36700 | 36650 | 36750 | 36600 | 3561 |
| 554 | 20240822 | 100900 | 29715189500 | 36650 | 36600 | 36650 | 36600 | 968 |
| 555 | 20240822 | 100800 | 29679723650 | 36600 | 36500 | 36700 | 36500 | 2437 |
| 556 | 20240822 | 100700 | 29590640550 | 36500 | 36500 | 36550 | 36450 | 3227 |
| 557 | 20240822 | 100600 | 29472847600 | 36500 | 36550 | 36600 | 36500 | 1618 |
| 558 | 20240822 | 100500 | 29413725900 | 36550 | 36500 | 36600 | 36450 | 4294 |
| 559 | 20240822 | 100400 | 29256937700 | 36550 | 36700 | 36800 | 36550 | 6872 |
| 560 | 20240822 | 100300 | 29005090450 | 36750 | 37000 | 37000 | 36700 | 6535 |
| 561 | 20240822 | 100200 | 28764211950 | 37000 | 37100 | 37150 | 36950 | 5835 |
| 562 | 20240822 | 100100 | 28548007400 | 37100 | 37050 | 37100 | 36900 | 7625 |
| 563 | 20240822 | 100000 | 28265468550 | 37000 | 37100 | 37150 | 36850 | 9430 |
| 564 | 20240822 | 095900 | 27916236250 | 37100 | 36850 | 37200 | 36800 | 20602 |
| 565 | 20240822 | 095800 | 27152291050 | 36850 | 36750 | 36850 | 36650 | 6352 |
| 566 | 20240822 | 095700 | 26918931050 | 36750 | 36550 | 36800 | 36500 | 5507 |
| 567 | 20240822 | 095600 | 26717075200 | 36550 | 36200 | 36600 | 36150 | 5407 |
| 568 | 20240822 | 095500 | 26520448250 | 36150 | 36250 | 36300 | 36150 | 2132 |
| 569 | 20240822 | 095400 | 26443231150 | 36250 | 36200 | 36250 | 36150 | 2462 |
| 570 | 20240822 | 095300 | 26354032900 | 36200 | 36300 | 36300 | 36150 | 4008 |
| 571 | 20240822 | 095200 | 26208877600 | 36300 | 36350 | 36500 | 36250 | 9646 |
| 572 | 20240822 | 095100 | 25857909550 | 36350 | 36200 | 36350 | 36150 | 2487 |
| 573 | 20240822 | 095000 | 25767767800 | 36100 | 36350 | 36350 | 36100 | 5500 |
| 574 | 20240822 | 094900 | 25568416250 | 36350 | 36150 | 36350 | 36050 | 9101 |
| 575 | 20240822 | 094800 | 25239043500 | 36200 | 36100 | 36250 | 36100 | 6301 |
| 576 | 20240822 | 094700 | 25011209300 | 36150 | 36100 | 36150 | 35900 | 5142 |
| 577 | 20240822 | 094600 | 24825986900 | 36150 | 36050 | 36150 | 36050 | 1908 |
| 578 | 20240822 | 094500 | 24757128300 | 36050 | 36100 | 36150 | 36000 | 4201 |
| 579 | 20240822 | 094400 | 24605655300 | 36100 | 36150 | 36150 | 35950 | 3150 |
| 580 | 20240822 | 094300 | 24492125300 | 36150 | 35800 | 36150 | 35700 | 7028 |
| 581 | 20240822 | 094200 | 24239719150 | 35850 | 35700 | 35850 | 35600 | 28503 |
| 582 | 20240822 | 094100 | 23221930300 | 35750 | 35700 | 35800 | 35700 | 5990 |
| 583 | 20240822 | 094000 | 23007834900 | 35700 | 35900 | 35950 | 35700 | 19099 |
| 584 | 20240822 | 093900 | 22324199500 | 35900 | 35950 | 36050 | 35900 | 10762 |
| 585 | 20240822 | 093800 | 21937287250 | 36000 | 36000 | 36050 | 35900 | 5237 |
| 586 | 20240822 | 093700 | 21748929850 | 36000 | 36000 | 36150 | 35950 | 5335 |
| 587 | 20240822 | 093600 | 21556928900 | 36150 | 36100 | 36150 | 35950 | 11953 |
| 588 | 20240822 | 093500 | 21125942850 | 36050 | 36400 | 36450 | 36050 | 5318 |
| 589 | 20240822 | 093400 | 20933353050 | 36300 | 36000 | 36300 | 35950 | 12917 |
| 590 | 20240822 | 093300 | 20465475050 | 36050 | 36050 | 36100 | 35850 | 20362 |
| 591 | 20240822 | 093200 | 19732833200 | 36100 | 36200 | 36250 | 36050 | 11521 |
| 592 | 20240822 | 093100 | 19316861000 | 36200 | 36450 | 36450 | 36200 | 11160 |
| 593 | 20240822 | 093000 | 18911417600 | 36500 | 36600 | 36600 | 36400 | 14293 |
| 594 | 20240822 | 092900 | 18389831700 | 36600 | 36750 | 36800 | 36550 | 4941 |
| 595 | 20240822 | 092800 | 18208703350 | 36800 | 36700 | 36800 | 36600 | 4903 |
| 596 | 20240822 | 092700 | 18028883850 | 36700 | 36650 | 36800 | 36600 | 5061 |
| 597 | 20240822 | 092600 | 17843288650 | 36650 | 36500 | 36700 | 36450 | 4724 |
| 598 | 20240822 | 092500 | 17670526450 | 36450 | 36500 | 36550 | 36400 | 8408 |
| 599 | 20240822 | 092400 | 17363888650 | 36500 | 37000 | 37050 | 36500 | 14591 |
| 600 | 20240822 | 092300 | 16826633350 | 37000 | 37050 | 37100 | 37000 | 3152 |
| 601 | 20240822 | 092200 | 16709822450 | 37100 | 37150 | 37150 | 37100 | 3564 |
| 602 | 20240822 | 092100 | 16577550600 | 37150 | 37150 | 37150 | 37000 | 2447 |
| 603 | 20240822 | 092000 | 16486784500 | 37150 | 37050 | 37150 | 36950 | 4879 |
| 604 | 20240822 | 091900 | 16306120300 | 37050 | 37100 | 37100 | 37000 | 4568 |
| 605 | 20240822 | 091800 | 16136915300 | 37100 | 37100 | 37200 | 37000 | 5245 |
| 606 | 20240822 | 091700 | 15942244450 | 37100 | 36900 | 37100 | 36850 | 12713 |
| 607 | 20240822 | 091600 | 15472524300 | 36950 | 37250 | 37250 | 36850 | 13257 |
| 608 | 20240822 | 091500 | 14981553150 | 37250 | 37500 | 37500 | 37200 | 13716 |
| 609 | 20240822 | 091400 | 14469273350 | 37450 | 37700 | 37750 | 37450 | 19977 |
| 610 | 20240822 | 091300 | 13717929500 | 37650 | 37600 | 37700 | 37500 | 9215 |
| 611 | 20240822 | 091200 | 13371331450 | 37600 | 38050 | 38050 | 37500 | 22545 |
| 612 | 20240822 | 091100 | 12519413250 | 38050 | 37850 | 38050 | 37700 | 30914 |
| 613 | 20240822 | 091000 | 11347481200 | 37900 | 37350 | 37900 | 37300 | 33458 |
| 614 | 20240822 | 090900 | 10088084150 | 37350 | 37200 | 37350 | 37150 | 16178 |
| 615 | 20240822 | 090800 | 9485563250 | 37200 | 37150 | 37350 | 37150 | 27784 |
| 616 | 20240822 | 090700 | 8450466300 | 37150 | 37050 | 37250 | 36950 | 19271 |
| 617 | 20240822 | 090600 | 7735863000 | 36950 | 36650 | 37050 | 36600 | 17329 |
| 618 | 20240822 | 090500 | 7096926550 | 36650 | 36000 | 36700 | 35900 | 19102 |
| 619 | 20240822 | 090400 | 6403308200 | 35950 | 36150 | 36200 | 35850 | 30570 |
| 620 | 20240822 | 090300 | 5302475000 | 36200 | 36400 | 36400 | 36100 | 21586 |
| 621 | 20240822 | 090200 | 4521503150 | 36400 | 36150 | 36500 | 35750 | 33867 |
| 622 | 20240822 | 090100 | 3296517650 | 36150 | 37200 | 37200 | 36100 | 39380 |
| 623 | 20240822 | 090000 | 1848590200 | 37100 | 37400 | 37500 | 37100 | 47456 |