33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 192700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 2973 |
| 3 | 20240823 | 192600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20240823 | 192500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20240823 | 192400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20240823 | 192300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20240823 | 192200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20240823 | 192100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20240823 | 192000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20240823 | 191900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20240823 | 191800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20240823 | 191700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20240823 | 191600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20240823 | 191500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20240823 | 191400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20240823 | 191300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20240823 | 191200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20240823 | 191100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20240823 | 191000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20240823 | 190900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20240823 | 190800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20240823 | 190700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20240823 | 190600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20240823 | 190500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20240823 | 190400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20240823 | 190300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20240823 | 190200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20240823 | 190100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20240823 | 190000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20240823 | 185900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20240823 | 185800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20240823 | 185700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 2973 |
| 33 | 20240823 | 185600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20240823 | 185500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20240823 | 185400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20240823 | 185300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20240823 | 185200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20240823 | 185100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20240823 | 185000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20240823 | 184900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20240823 | 184800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20240823 | 184700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20240823 | 184600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20240823 | 184500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20240823 | 184400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20240823 | 184300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20240823 | 184200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20240823 | 184100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20240823 | 184000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20240823 | 183900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20240823 | 183800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20240823 | 183700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20240823 | 183600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20240823 | 183500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20240823 | 183400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20240823 | 183300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20240823 | 183200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20240823 | 183100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20240823 | 183000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20240823 | 182900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20240823 | 182800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20240823 | 182700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 2973 |
| 63 | 20240823 | 182600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20240823 | 182500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20240823 | 182400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20240823 | 182300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20240823 | 182200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20240823 | 182100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20240823 | 182000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20240823 | 181900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20240823 | 181800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20240823 | 181700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20240823 | 181600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20240823 | 181500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20240823 | 181400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20240823 | 181300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20240823 | 181200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20240823 | 181100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20240823 | 181000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20240823 | 180900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20240823 | 180800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20240823 | 180700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20240823 | 180600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20240823 | 180500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20240823 | 180400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20240823 | 180300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20240823 | 180200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20240823 | 180100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20240823 | 180000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20240823 | 175900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20240823 | 175800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20240823 | 175700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 2973 |
| 93 | 20240823 | 175600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20240823 | 175500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20240823 | 175400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20240823 | 175300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20240823 | 175200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20240823 | 175100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20240823 | 175000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20240823 | 174900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20240823 | 174800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20240823 | 174700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20240823 | 174600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20240823 | 174500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20240823 | 174400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20240823 | 174300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20240823 | 174200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20240823 | 174100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20240823 | 174000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20240823 | 173900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20240823 | 173800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20240823 | 173700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20240823 | 173600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20240823 | 173500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20240823 | 173400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20240823 | 173300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20240823 | 173200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20240823 | 173100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20240823 | 173000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20240823 | 172900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20240823 | 172800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20240823 | 172700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 2973 |
| 123 | 20240823 | 172600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20240823 | 172500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20240823 | 172400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20240823 | 172300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20240823 | 172200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20240823 | 172100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20240823 | 172000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20240823 | 171900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20240823 | 171800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20240823 | 171700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20240823 | 171600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20240823 | 171500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20240823 | 171400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20240823 | 171300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20240823 | 171200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20240823 | 171100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20240823 | 171000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20240823 | 170900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20240823 | 170800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20240823 | 170700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20240823 | 170600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20240823 | 170500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20240823 | 170400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20240823 | 170300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20240823 | 170200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20240823 | 170100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20240823 | 170000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20240823 | 165900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20240823 | 165800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20240823 | 165700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 2973 |
| 153 | 20240823 | 165600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20240823 | 165500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20240823 | 165400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20240823 | 165300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20240823 | 165200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20240823 | 165100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20240823 | 165000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20240823 | 164900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20240823 | 164800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20240823 | 164700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20240823 | 164600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20240823 | 164500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20240823 | 164400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20240823 | 164300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20240823 | 164200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20240823 | 164100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20240823 | 164000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20240823 | 163900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20240823 | 163800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20240823 | 163700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20240823 | 163600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20240823 | 163500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20240823 | 163400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20240823 | 163300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20240823 | 163200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20240823 | 163100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20240823 | 163000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20240823 | 162900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20240823 | 162800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20240823 | 162700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 2973 |
| 183 | 20240823 | 162600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20240823 | 162500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20240823 | 162400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20240823 | 162300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20240823 | 162200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20240823 | 162100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20240823 | 162000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20240823 | 161900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20240823 | 161800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20240823 | 161700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20240823 | 161600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20240823 | 161500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20240823 | 161400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20240823 | 161300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20240823 | 161200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20240823 | 161100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20240823 | 161000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20240823 | 160900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20240823 | 160800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20240823 | 160700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20240823 | 160600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20240823 | 160500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20240823 | 160400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20240823 | 160300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20240823 | 160200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20240823 | 160100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20240823 | 160000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20240823 | 155900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20240823 | 155800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20240823 | 155700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 2973 |
| 213 | 20240823 | 155600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20240823 | 155500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20240823 | 155400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20240823 | 155300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20240823 | 155200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20240823 | 155100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20240823 | 155000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20240823 | 154900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20240823 | 154800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20240823 | 154700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20240823 | 154600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20240823 | 154500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20240823 | 154400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20240823 | 154300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 227 | 20240823 | 154200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 228 | 20240823 | 154100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 229 | 20240823 | 154000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 230 | 20240823 | 153900 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 231 | 20240823 | 153800 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 232 | 20240823 | 153700 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 233 | 20240823 | 153600 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 234 | 20240823 | 153500 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 235 | 20240823 | 153400 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 236 | 20240823 | 153300 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 237 | 20240823 | 153200 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 238 | 20240823 | 153100 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 239 | 20240823 | 153000 | 5516240650 | 26650 | 26650 | 26650 | 26650 | 2973 |
| 240 | 20240823 | 152900 | 5437010200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 241 | 20240823 | 152800 | 5437010200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 242 | 20240823 | 152700 | 5437010200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 243 | 20240823 | 152600 | 5437010200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 244 | 20240823 | 152500 | 5437010200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 245 | 20240823 | 152400 | 5437010200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 246 | 20240823 | 152300 | 5437010200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 247 | 20240823 | 152200 | 5437010200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 248 | 20240823 | 152100 | 5437010200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 249 | 20240823 | 152000 | 5437010200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 250 | 20240823 | 151900 | 5437010200 | 26650 | 26600 | 26650 | 26600 | 891 |
| 251 | 20240823 | 151800 | 5413287200 | 26550 | 26600 | 26600 | 26550 | 616 |
| 252 | 20240823 | 151700 | 5396902100 | 26550 | 26550 | 26600 | 26550 | 655 |
| 253 | 20240823 | 151600 | 5379496400 | 26600 | 26550 | 26600 | 26550 | 1000 |
| 254 | 20240823 | 151500 | 5352943900 | 26550 | 26550 | 26550 | 26500 | 152 |
| 255 | 20240823 | 151400 | 5348914350 | 26550 | 26500 | 26550 | 26500 | 148 |
| 256 | 20240823 | 151300 | 5344991700 | 26500 | 26500 | 26500 | 26500 | 806 |
| 257 | 20240823 | 151200 | 5323632700 | 26500 | 26500 | 26550 | 26500 | 302 |
| 258 | 20240823 | 151100 | 5315629350 | 26500 | 26550 | 26550 | 26500 | 87 |
| 259 | 20240823 | 151000 | 5313323650 | 26550 | 26500 | 26550 | 26500 | 35 |
| 260 | 20240823 | 150900 | 5312395800 | 26500 | 26500 | 26500 | 26500 | 613 |
| 261 | 20240823 | 150800 | 5296151300 | 26500 | 26550 | 26550 | 26500 | 53 |
| 262 | 20240823 | 150700 | 5294746600 | 26550 | 26500 | 26550 | 26500 | 18 |
| 263 | 20240823 | 150600 | 5294268750 | 26500 | 26600 | 26600 | 26500 | 1154 |
| 264 | 20240823 | 150500 | 5263623200 | 26600 | 26600 | 26600 | 26600 | 647 |
| 265 | 20240823 | 150400 | 5246413000 | 26600 | 26650 | 26650 | 26600 | 660 |
| 266 | 20240823 | 150300 | 5228835600 | 26650 | 26700 | 26700 | 26650 | 337 |
| 267 | 20240823 | 150200 | 5219849150 | 26700 | 26650 | 26700 | 26650 | 240 |
| 268 | 20240823 | 150100 | 5213444500 | 26650 | 26650 | 26700 | 26600 | 1043 |
| 269 | 20240823 | 150000 | 5185647250 | 26650 | 26600 | 26650 | 26600 | 189 |
| 270 | 20240823 | 145900 | 5180615700 | 26600 | 26600 | 26600 | 26600 | 6 |
| 271 | 20240823 | 145800 | 5180456100 | 26650 | 26600 | 26650 | 26600 | 55 |
| 272 | 20240823 | 145700 | 5178992900 | 26650 | 26600 | 26650 | 26550 | 1568 |
| 273 | 20240823 | 145600 | 5137277450 | 26600 | 26550 | 26600 | 26500 | 136 |
| 274 | 20240823 | 145500 | 5133670250 | 26550 | 26550 | 26550 | 26550 | 93 |
| 275 | 20240823 | 145400 | 5131201100 | 26550 | 26550 | 26550 | 26550 | 138 |
| 276 | 20240823 | 145300 | 5127537200 | 26500 | 26550 | 26550 | 26500 | 104 |
| 277 | 20240823 | 145200 | 5124779700 | 26500 | 26500 | 26500 | 26500 | 384 |
| 278 | 20240823 | 145100 | 5114603700 | 26500 | 26550 | 26550 | 26500 | 827 |
| 279 | 20240823 | 145000 | 5092668950 | 26550 | 26550 | 26550 | 26500 | 297 |
| 280 | 20240823 | 144900 | 5084787400 | 26550 | 26550 | 26550 | 26550 | 55 |
| 281 | 20240823 | 144800 | 5083327150 | 26550 | 26550 | 26550 | 26550 | 8 |
| 282 | 20240823 | 144700 | 5083114750 | 26550 | 26550 | 26550 | 26500 | 262 |
| 283 | 20240823 | 144600 | 5076162350 | 26550 | 26550 | 26550 | 26500 | 251 |
| 284 | 20240823 | 144500 | 5069500300 | 26550 | 26550 | 26550 | 26550 | 11 |
| 285 | 20240823 | 144400 | 5069208250 | 26550 | 26500 | 26550 | 26500 | 370 |
| 286 | 20240823 | 144300 | 5059384800 | 26550 | 26550 | 26550 | 26550 | 59 |
| 287 | 20240823 | 144200 | 5057818350 | 26550 | 26500 | 26550 | 26500 | 42 |
| 288 | 20240823 | 144100 | 5056705250 | 26500 | 26500 | 26550 | 26500 | 333 |
| 289 | 20240823 | 144000 | 5047880650 | 26450 | 26500 | 26500 | 26450 | 526 |
| 290 | 20240823 | 143900 | 5033954950 | 26450 | 26550 | 26600 | 26450 | 406 |
| 291 | 20240823 | 143800 | 5023176600 | 26550 | 26600 | 26600 | 26550 | 97 |
| 292 | 20240823 | 143700 | 5020600200 | 26600 | 26550 | 26600 | 26550 | 146 |
| 293 | 20240823 | 143600 | 5016718850 | 26550 | 26600 | 26600 | 26550 | 65 |
| 294 | 20240823 | 143500 | 5014993050 | 26600 | 26600 | 26650 | 26550 | 483 |
| 295 | 20240823 | 143400 | 5002146400 | 26650 | 26650 | 26650 | 26600 | 1363 |
| 296 | 20240823 | 143300 | 4965825450 | 26700 | 26650 | 26700 | 26650 | 958 |
| 297 | 20240823 | 143200 | 4940247300 | 26700 | 26600 | 26700 | 26600 | 6730 |
| 298 | 20240823 | 143100 | 4760952100 | 26550 | 26550 | 26600 | 26550 | 682 |
| 299 | 20240823 | 143000 | 4742811750 | 26550 | 26450 | 26550 | 26450 | 1281 |
| 300 | 20240823 | 142900 | 4708804900 | 26450 | 26550 | 26550 | 26450 | 64 |
| 301 | 20240823 | 142800 | 4707105800 | 26550 | 26550 | 26550 | 26550 | 422 |
| 302 | 20240823 | 142700 | 4695901700 | 26500 | 26500 | 26500 | 26450 | 1484 |
| 303 | 20240823 | 142600 | 4656575900 | 26500 | 26450 | 26500 | 26450 | 293 |
| 304 | 20240823 | 142500 | 4648813050 | 26450 | 26450 | 26450 | 26450 | 644 |
| 305 | 20240823 | 142400 | 4631779250 | 26450 | 26450 | 26450 | 26450 | 545 |
| 306 | 20240823 | 142300 | 4617364000 | 26450 | 26400 | 26450 | 26400 | 2228 |
| 307 | 20240823 | 142200 | 4558503450 | 26400 | 26350 | 26400 | 26350 | 6 |
| 308 | 20240823 | 142100 | 4558345300 | 26400 | 26350 | 26400 | 26350 | 163 |
| 309 | 20240823 | 142000 | 4554046250 | 26350 | 26400 | 26400 | 26350 | 104 |
| 310 | 20240823 | 141900 | 4551300850 | 26350 | 26350 | 26350 | 26350 | 15 |
| 311 | 20240823 | 141800 | 4550905600 | 26350 | 26350 | 26400 | 26350 | 217 |
| 312 | 20240823 | 141700 | 4545186000 | 26350 | 26350 | 26400 | 26350 | 262 |
| 313 | 20240823 | 141600 | 4538282250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 314 | 20240823 | 141500 | 4538282250 | 26350 | 26350 | 26350 | 26350 | 6 |
| 315 | 20240823 | 141400 | 4538124150 | 26350 | 26350 | 26350 | 26350 | 158 |
| 316 | 20240823 | 141300 | 4533960850 | 26350 | 26350 | 26350 | 26350 | 50 |
| 317 | 20240823 | 141200 | 4532643350 | 26400 | 26300 | 26400 | 26300 | 9 |
| 318 | 20240823 | 141100 | 4532406350 | 26400 | 26450 | 26450 | 26400 | 239 |
| 319 | 20240823 | 141000 | 4526085050 | 26450 | 26200 | 26450 | 26200 | 968 |
| 320 | 20240823 | 140900 | 4500663000 | 26250 | 26350 | 26350 | 26200 | 1115 |
| 321 | 20240823 | 140800 | 4471394500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 322 | 20240823 | 140700 | 4471394500 | 26450 | 26300 | 26450 | 26250 | 953 |
| 323 | 20240823 | 140600 | 4446281000 | 26300 | 26300 | 26350 | 26300 | 143 |
| 324 | 20240823 | 140500 | 4442515100 | 26300 | 26300 | 26300 | 26300 | 1130 |
| 325 | 20240823 | 140400 | 4412796100 | 26300 | 26300 | 26300 | 26300 | 69 |
| 326 | 20240823 | 140300 | 4410981400 | 26350 | 26350 | 26350 | 26350 | 1 |
| 327 | 20240823 | 140200 | 4410955050 | 26350 | 26350 | 26350 | 26350 | 25 |
| 328 | 20240823 | 140100 | 4410296300 | 26350 | 26350 | 26350 | 26350 | 35 |
| 329 | 20240823 | 140000 | 4409374050 | 26400 | 26400 | 26400 | 26350 | 508 |
| 330 | 20240823 | 135900 | 4395986050 | 26450 | 26350 | 26450 | 26350 | 73 |
| 331 | 20240823 | 135800 | 4394061550 | 26350 | 26350 | 26350 | 26350 | 90 |
| 332 | 20240823 | 135700 | 4391690050 | 26350 | 26350 | 26350 | 26350 | 9 |
| 333 | 20240823 | 135600 | 4391452900 | 26350 | 26350 | 26350 | 26350 | 145 |
| 334 | 20240823 | 135500 | 4387632150 | 26350 | 26400 | 26400 | 26350 | 175 |
| 335 | 20240823 | 135400 | 4383019250 | 26400 | 26350 | 26400 | 26350 | 76 |
| 336 | 20240823 | 135300 | 4381013850 | 26400 | 26450 | 26450 | 26400 | 131 |
| 337 | 20240823 | 135200 | 4377555400 | 26450 | 26450 | 26450 | 26400 | 5 |
| 338 | 20240823 | 135100 | 4377423300 | 26450 | 26450 | 26450 | 26450 | 499 |
| 339 | 20240823 | 135000 | 4364224750 | 26450 | 26500 | 26500 | 26450 | 115 |
| 340 | 20240823 | 134900 | 4361180750 | 26450 | 26450 | 26450 | 26450 | 21 |
| 341 | 20240823 | 134800 | 4360625300 | 26450 | 26500 | 26500 | 26450 | 361 |
| 342 | 20240823 | 134700 | 4351074000 | 26450 | 26450 | 26450 | 26450 | 42 |
| 343 | 20240823 | 134600 | 4349963100 | 26450 | 26450 | 26450 | 26450 | 166 |
| 344 | 20240823 | 134500 | 4345572400 | 26450 | 26500 | 26500 | 26450 | 306 |
| 345 | 20240823 | 134400 | 4337474500 | 26500 | 26500 | 26500 | 26500 | 33 |
| 346 | 20240823 | 134300 | 4336600000 | 26450 | 26400 | 26450 | 26400 | 1644 |
| 347 | 20240823 | 134200 | 4293116850 | 26350 | 26400 | 26400 | 26350 | 211 |
| 348 | 20240823 | 134100 | 4287552550 | 26400 | 26350 | 26400 | 26350 | 54 |
| 349 | 20240823 | 134000 | 4286129450 | 26350 | 26350 | 26350 | 26350 | 320 |
| 350 | 20240823 | 133900 | 4277697450 | 26350 | 26350 | 26350 | 26350 | 60 |
| 351 | 20240823 | 133800 | 4276116450 | 26350 | 26350 | 26350 | 26300 | 601 |
| 352 | 20240823 | 133700 | 4260285100 | 26300 | 26350 | 26350 | 26300 | 195 |
| 353 | 20240823 | 133600 | 4255156400 | 26300 | 26400 | 26400 | 26300 | 1338 |
| 354 | 20240823 | 133500 | 4219900100 | 26400 | 26400 | 26400 | 26400 | 128 |
| 355 | 20240823 | 133400 | 4216520900 | 26450 | 26450 | 26450 | 26450 | 18 |
| 356 | 20240823 | 133300 | 4216044800 | 26450 | 26450 | 26450 | 26450 | 2 |
| 357 | 20240823 | 133200 | 4215991900 | 26400 | 26400 | 26450 | 26400 | 681 |
| 358 | 20240823 | 133100 | 4198012500 | 26400 | 26450 | 26450 | 26400 | 16 |
| 359 | 20240823 | 133000 | 4197589800 | 26450 | 26450 | 26450 | 26450 | 15 |
| 360 | 20240823 | 132900 | 4197193050 | 26450 | 26450 | 26450 | 26450 | 114 |
| 361 | 20240823 | 132800 | 4194177750 | 26400 | 26400 | 26400 | 26400 | 1478 |
| 362 | 20240823 | 132700 | 4155158550 | 26450 | 26450 | 26450 | 26450 | 87 |
| 363 | 20240823 | 132600 | 4152857400 | 26400 | 26400 | 26400 | 26400 | 280 |
| 364 | 20240823 | 132500 | 4145465400 | 26400 | 26450 | 26450 | 26400 | 202 |
| 365 | 20240823 | 132400 | 4140128350 | 26450 | 26450 | 26450 | 26450 | 2 |
| 366 | 20240823 | 132300 | 4140075450 | 26400 | 26400 | 26400 | 26400 | 2 |
| 367 | 20240823 | 132200 | 4140022650 | 26400 | 26400 | 26400 | 26400 | 313 |
| 368 | 20240823 | 132100 | 4131759450 | 26400 | 26350 | 26400 | 26350 | 507 |
| 369 | 20240823 | 132000 | 4118375050 | 26400 | 26300 | 26400 | 26300 | 60 |
| 370 | 20240823 | 131900 | 4116793600 | 26350 | 26350 | 26350 | 26350 | 43 |
| 371 | 20240823 | 131800 | 4115660550 | 26350 | 26350 | 26350 | 26350 | 7 |
| 372 | 20240823 | 131700 | 4115476100 | 26350 | 26400 | 26400 | 26300 | 155 |
| 373 | 20240823 | 131600 | 4111399150 | 26400 | 26350 | 26400 | 26350 | 123 |
| 374 | 20240823 | 131500 | 4108158050 | 26350 | 26350 | 26400 | 26350 | 260 |
| 375 | 20240823 | 131400 | 4101306950 | 26400 | 26400 | 26400 | 26400 | 1 |
| 376 | 20240823 | 131300 | 4101280550 | 26350 | 26350 | 26350 | 26350 | 116 |
| 377 | 20240823 | 131200 | 4098223950 | 26350 | 26350 | 26350 | 26350 | 54 |
| 378 | 20240823 | 131100 | 4096801050 | 26350 | 26350 | 26350 | 26350 | 1 |
| 379 | 20240823 | 131000 | 4096774700 | 26350 | 26350 | 26350 | 26350 | 90 |
| 380 | 20240823 | 130900 | 4094403200 | 26350 | 26350 | 26400 | 26350 | 117 |
| 381 | 20240823 | 130800 | 4091317700 | 26350 | 26350 | 26350 | 26350 | 271 |
| 382 | 20240823 | 130700 | 4084176850 | 26350 | 26400 | 26400 | 26350 | 22 |
| 383 | 20240823 | 130600 | 4083596950 | 26400 | 26400 | 26400 | 26400 | 213 |
| 384 | 20240823 | 130500 | 4077973750 | 26400 | 26400 | 26400 | 26400 | 75 |
| 385 | 20240823 | 130400 | 4075993750 | 26400 | 26350 | 26400 | 26350 | 51 |
| 386 | 20240823 | 130300 | 4074647450 | 26400 | 26400 | 26400 | 26400 | 25 |
| 387 | 20240823 | 130200 | 4073987450 | 26400 | 26400 | 26400 | 26400 | 1 |
| 388 | 20240823 | 130100 | 4073961050 | 26400 | 26350 | 26400 | 26350 | 100 |
| 389 | 20240823 | 130000 | 4071321100 | 26450 | 26350 | 26450 | 26350 | 726 |
| 390 | 20240823 | 125900 | 4052165600 | 26300 | 26300 | 26300 | 26300 | 1 |
| 391 | 20240823 | 125800 | 4052139300 | 26350 | 26350 | 26350 | 26300 | 212 |
| 392 | 20240823 | 125700 | 4046559350 | 26350 | 26300 | 26350 | 26300 | 10 |
| 393 | 20240823 | 125600 | 4046296250 | 26250 | 26300 | 26300 | 26250 | 2392 |
| 394 | 20240823 | 125500 | 3983393650 | 26350 | 26300 | 26350 | 26300 | 74 |
| 395 | 20240823 | 125400 | 3981444050 | 26350 | 26350 | 26350 | 26350 | 26 |
| 396 | 20240823 | 125300 | 3980758950 | 26300 | 26350 | 26350 | 26300 | 160 |
| 397 | 20240823 | 125200 | 3976549300 | 26350 | 26300 | 26350 | 26300 | 186 |
| 398 | 20240823 | 125100 | 3971657150 | 26350 | 26350 | 26350 | 26350 | 10 |
| 399 | 20240823 | 125000 | 3971393650 | 26350 | 26350 | 26350 | 26350 | 1 |
| 400 | 20240823 | 124900 | 3971367300 | 26300 | 26350 | 26350 | 26300 | 879 |
| 401 | 20240823 | 124800 | 3948245900 | 26350 | 26350 | 26350 | 26350 | 8 |
| 402 | 20240823 | 124700 | 3948035100 | 26400 | 26400 | 26400 | 26400 | 415 |
| 403 | 20240823 | 124600 | 3937079100 | 26400 | 26400 | 26400 | 26400 | 101 |
| 404 | 20240823 | 124500 | 3934412700 | 26400 | 26400 | 26400 | 26400 | 31 |
| 405 | 20240823 | 124400 | 3933594300 | 26400 | 26450 | 26450 | 26400 | 31 |
| 406 | 20240823 | 124300 | 3932775850 | 26400 | 26400 | 26400 | 26400 | 676 |
| 407 | 20240823 | 124200 | 3914929450 | 26350 | 26350 | 26350 | 26350 | 100 |
| 408 | 20240823 | 124100 | 3912294450 | 26350 | 26300 | 26350 | 26300 | 301 |
| 409 | 20240823 | 124000 | 3904375850 | 26300 | 26300 | 26300 | 26300 | 212 |
| 410 | 20240823 | 123900 | 3898800250 | 26300 | 26400 | 26400 | 26300 | 644 |
| 411 | 20240823 | 123800 | 3881858100 | 26350 | 26350 | 26400 | 26350 | 39 |
| 412 | 20240823 | 123700 | 3880830250 | 26350 | 26400 | 26400 | 26350 | 523 |
| 413 | 20240823 | 123600 | 3867048850 | 26400 | 26400 | 26400 | 26400 | 4 |
| 414 | 20240823 | 123500 | 3866943250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 415 | 20240823 | 123400 | 3866943250 | 26400 | 26400 | 26400 | 26400 | 18 |
| 416 | 20240823 | 123300 | 3866468050 | 26350 | 26350 | 26350 | 26350 | 46 |
| 417 | 20240823 | 123200 | 3865255950 | 26350 | 26350 | 26350 | 26350 | 230 |
| 418 | 20240823 | 123100 | 3859195450 | 26400 | 26400 | 26400 | 26400 | 73 |
| 419 | 20240823 | 123000 | 3857268250 | 26400 | 26400 | 26400 | 26350 | 359 |
| 420 | 20240823 | 122900 | 3847800050 | 26400 | 26350 | 26400 | 26350 | 102 |
| 421 | 20240823 | 122800 | 3845112150 | 26400 | 26400 | 26400 | 26400 | 9 |
| 422 | 20240823 | 122700 | 3844874550 | 26400 | 26400 | 26400 | 26350 | 18 |
| 423 | 20240823 | 122600 | 3844399450 | 26350 | 26350 | 26350 | 26350 | 35 |
| 424 | 20240823 | 122500 | 3843477200 | 26300 | 26300 | 26300 | 26300 | 1 |
| 425 | 20240823 | 122400 | 3843450900 | 26350 | 26350 | 26350 | 26350 | 40 |
| 426 | 20240823 | 122300 | 3842396900 | 26350 | 26350 | 26350 | 26350 | 476 |
| 427 | 20240823 | 122200 | 3829854300 | 26350 | 26350 | 26350 | 26350 | 52 |
| 428 | 20240823 | 122100 | 3828484100 | 26400 | 26400 | 26400 | 26350 | 289 |
| 429 | 20240823 | 122000 | 3820864500 | 26400 | 26400 | 26400 | 26400 | 9 |
| 430 | 20240823 | 121900 | 3820626900 | 26400 | 26350 | 26400 | 26350 | 11 |
| 431 | 20240823 | 121800 | 3820337000 | 26400 | 26400 | 26400 | 26400 | 163 |
| 432 | 20240823 | 121700 | 3816033800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 433 | 20240823 | 121600 | 3816033800 | 26400 | 26350 | 26400 | 26350 | 4 |
| 434 | 20240823 | 121500 | 3815928350 | 26350 | 26350 | 26350 | 26350 | 48 |
| 435 | 20240823 | 121400 | 3814663550 | 26350 | 26350 | 26350 | 26350 | 7 |
| 436 | 20240823 | 121300 | 3814479100 | 26350 | 26350 | 26350 | 26350 | 69 |
| 437 | 20240823 | 121200 | 3812660950 | 26350 | 26350 | 26350 | 26350 | 136 |
| 438 | 20240823 | 121100 | 3809077350 | 26350 | 26300 | 26350 | 26300 | 365 |
| 439 | 20240823 | 121000 | 3799472600 | 26300 | 26300 | 26300 | 26300 | 1 |
| 440 | 20240823 | 120900 | 3799446300 | 26300 | 26350 | 26350 | 26300 | 300 |
| 441 | 20240823 | 120800 | 3791543300 | 26400 | 26400 | 26400 | 26400 | 50 |
| 442 | 20240823 | 120700 | 3790223300 | 26400 | 26350 | 26400 | 26350 | 21 |
| 443 | 20240823 | 120600 | 3789669900 | 26350 | 26350 | 26350 | 26350 | 461 |
| 444 | 20240823 | 120500 | 3777522550 | 26350 | 26350 | 26350 | 26350 | 30 |
| 445 | 20240823 | 120400 | 3776732050 | 26350 | 26350 | 26350 | 26350 | 120 |
| 446 | 20240823 | 120300 | 3773570050 | 26350 | 26350 | 26350 | 26350 | 20 |
| 447 | 20240823 | 120200 | 3773043050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 448 | 20240823 | 120100 | 3773043050 | 26400 | 26400 | 26400 | 26350 | 202 |
| 449 | 20240823 | 120000 | 3767712850 | 26400 | 26400 | 26400 | 26400 | 131 |
| 450 | 20240823 | 115900 | 3764254450 | 26400 | 26400 | 26400 | 26400 | 11 |
| 451 | 20240823 | 115800 | 3763964050 | 26350 | 26350 | 26350 | 26350 | 318 |
| 452 | 20240823 | 115700 | 3755584750 | 26350 | 26350 | 26350 | 26350 | 258 |
| 453 | 20240823 | 115600 | 3748786450 | 26350 | 26350 | 26400 | 26350 | 166 |
| 454 | 20240823 | 115500 | 3744412300 | 26400 | 26400 | 26400 | 26400 | 4 |
| 455 | 20240823 | 115400 | 3744306700 | 26400 | 26400 | 26400 | 26400 | 10 |
| 456 | 20240823 | 115300 | 3744042700 | 26400 | 26400 | 26400 | 26400 | 20 |
| 457 | 20240823 | 115200 | 3743514700 | 26400 | 26400 | 26400 | 26400 | 6 |
| 458 | 20240823 | 115100 | 3743356300 | 26400 | 26450 | 26450 | 26400 | 55 |
| 459 | 20240823 | 115000 | 3741904250 | 26400 | 26400 | 26400 | 26400 | 166 |
| 460 | 20240823 | 114900 | 3737521850 | 26400 | 26400 | 26400 | 26400 | 173 |
| 461 | 20240823 | 114800 | 3732954650 | 26400 | 26400 | 26450 | 26400 | 52 |
| 462 | 20240823 | 114700 | 3731581750 | 26400 | 26400 | 26400 | 26400 | 94 |
| 463 | 20240823 | 114600 | 3729100150 | 26400 | 26400 | 26400 | 26400 | 334 |
| 464 | 20240823 | 114500 | 3720282550 | 26450 | 26400 | 26450 | 26400 | 540 |
| 465 | 20240823 | 114400 | 3706026350 | 26400 | 26350 | 26400 | 26350 | 58 |
| 466 | 20240823 | 114300 | 3704495900 | 26350 | 26400 | 26400 | 26350 | 5 |
| 467 | 20240823 | 114200 | 3704363950 | 26350 | 26350 | 26350 | 26350 | 320 |
| 468 | 20240823 | 114100 | 3695931950 | 26350 | 26400 | 26400 | 26350 | 26 |
| 469 | 20240823 | 114000 | 3695246400 | 26350 | 26350 | 26350 | 26350 | 1 |
| 470 | 20240823 | 113900 | 3695220050 | 26350 | 26400 | 26400 | 26350 | 35 |
| 471 | 20240823 | 113800 | 3694296750 | 26400 | 26350 | 26400 | 26350 | 107 |
| 472 | 20240823 | 113700 | 3691477050 | 26350 | 26350 | 26350 | 26350 | 304 |
| 473 | 20240823 | 113600 | 3683466650 | 26350 | 26350 | 26400 | 26350 | 506 |
| 474 | 20240823 | 113500 | 3670128550 | 26350 | 26350 | 26350 | 26350 | 2 |
| 475 | 20240823 | 113400 | 3670075850 | 26350 | 26400 | 26400 | 26350 | 130 |
| 476 | 20240823 | 113300 | 3666643950 | 26400 | 26400 | 26450 | 26400 | 411 |
| 477 | 20240823 | 113200 | 3655793500 | 26400 | 26400 | 26400 | 26400 | 26 |
| 478 | 20240823 | 113100 | 3655107100 | 26400 | 26400 | 26450 | 26400 | 55 |
| 479 | 20240823 | 113000 | 3653654750 | 26400 | 26350 | 26400 | 26350 | 345 |
| 480 | 20240823 | 112900 | 3644547250 | 26400 | 26400 | 26400 | 26400 | 174 |
| 481 | 20240823 | 112800 | 3639953650 | 26400 | 26350 | 26400 | 26350 | 389 |
| 482 | 20240823 | 112700 | 3629699500 | 26350 | 26350 | 26350 | 26350 | 19 |
| 483 | 20240823 | 112600 | 3629198850 | 26350 | 26350 | 26350 | 26300 | 265 |
| 484 | 20240823 | 112500 | 3622218800 | 26300 | 26350 | 26350 | 26300 | 310 |
| 485 | 20240823 | 112400 | 3614050700 | 26400 | 26400 | 26400 | 26400 | 30 |
| 486 | 20240823 | 112300 | 3613258700 | 26350 | 26300 | 26350 | 26300 | 550 |
| 487 | 20240823 | 112200 | 3598766250 | 26350 | 26250 | 26350 | 26250 | 85 |
| 488 | 20240823 | 112100 | 3596532150 | 26250 | 26350 | 26350 | 26250 | 255 |
| 489 | 20240823 | 112000 | 3589829500 | 26350 | 26250 | 26350 | 26250 | 101 |
| 490 | 20240823 | 111900 | 3587178150 | 26250 | 26300 | 26300 | 26250 | 480 |
| 491 | 20240823 | 111800 | 3574554250 | 26300 | 26350 | 26350 | 26300 | 67 |
| 492 | 20240823 | 111700 | 3572791800 | 26300 | 26300 | 26300 | 26200 | 1022 |
| 493 | 20240823 | 111600 | 3545964600 | 26300 | 26300 | 26300 | 26300 | 426 |
| 494 | 20240823 | 111500 | 3534760800 | 26350 | 26300 | 26350 | 26300 | 261 |
| 495 | 20240823 | 111400 | 3527890250 | 26300 | 26300 | 26300 | 26300 | 361 |
| 496 | 20240823 | 111300 | 3518395950 | 26300 | 26300 | 26300 | 26300 | 137 |
| 497 | 20240823 | 111200 | 3514792850 | 26300 | 26300 | 26350 | 26300 | 250 |
| 498 | 20240823 | 111100 | 3508217100 | 26300 | 26250 | 26300 | 26250 | 490 |
| 499 | 20240823 | 111000 | 3495350350 | 26300 | 26250 | 26300 | 26250 | 150 |
| 500 | 20240823 | 110900 | 3491409800 | 26250 | 26250 | 26250 | 26250 | 158 |
| 501 | 20240823 | 110800 | 3487262300 | 26300 | 26300 | 26300 | 26300 | 372 |
| 502 | 20240823 | 110700 | 3477478700 | 26300 | 26350 | 26350 | 26300 | 225 |
| 503 | 20240823 | 110600 | 3471560700 | 26300 | 26300 | 26300 | 26300 | 267 |
| 504 | 20240823 | 110500 | 3464538600 | 26300 | 26300 | 26350 | 26300 | 498 |
| 505 | 20240823 | 110400 | 3451440150 | 26300 | 26350 | 26350 | 26300 | 707 |
| 506 | 20240823 | 110300 | 3432830750 | 26350 | 26400 | 26400 | 26350 | 482 |
| 507 | 20240823 | 110200 | 3420129750 | 26400 | 26400 | 26400 | 26400 | 120 |
| 508 | 20240823 | 110100 | 3416961750 | 26400 | 26400 | 26400 | 26400 | 262 |
| 509 | 20240823 | 110000 | 3410044950 | 26400 | 26400 | 26450 | 26400 | 144 |
| 510 | 20240823 | 105900 | 3406240800 | 26350 | 26500 | 26500 | 26350 | 1072 |
| 511 | 20240823 | 105800 | 3377927450 | 26550 | 26500 | 26550 | 26450 | 770 |
| 512 | 20240823 | 105700 | 3357529000 | 26450 | 26450 | 26450 | 26450 | 323 |
| 513 | 20240823 | 105600 | 3348985650 | 26450 | 26400 | 26450 | 26300 | 793 |
| 514 | 20240823 | 105500 | 3328052600 | 26400 | 26350 | 26400 | 26300 | 658 |
| 515 | 20240823 | 105400 | 3310686350 | 26250 | 26300 | 26300 | 26250 | 1112 |
| 516 | 20240823 | 105300 | 3281445850 | 26300 | 26400 | 26400 | 26300 | 1259 |
| 517 | 20240823 | 105200 | 3248322250 | 26400 | 26400 | 26400 | 26300 | 1381 |
| 518 | 20240823 | 105100 | 3211900750 | 26400 | 26450 | 26450 | 26400 | 1136 |
| 519 | 20240823 | 105000 | 3181900400 | 26400 | 26450 | 26450 | 26400 | 2382 |
| 520 | 20240823 | 104900 | 3118929700 | 26450 | 26500 | 26500 | 26450 | 1557 |
| 521 | 20240823 | 104800 | 3077674700 | 26550 | 26450 | 26550 | 26400 | 1496 |
| 522 | 20240823 | 104700 | 3038057050 | 26450 | 26500 | 26600 | 26450 | 770 |
| 523 | 20240823 | 104600 | 3017659500 | 26500 | 26650 | 26650 | 26500 | 2195 |
| 524 | 20240823 | 104500 | 2959249450 | 26600 | 26550 | 26650 | 26550 | 1434 |
| 525 | 20240823 | 104400 | 2921115850 | 26500 | 26550 | 26600 | 26500 | 1426 |
| 526 | 20240823 | 104300 | 2883268750 | 26550 | 26500 | 26600 | 26500 | 963 |
| 527 | 20240823 | 104200 | 2857715300 | 26550 | 26700 | 26700 | 26550 | 1515 |
| 528 | 20240823 | 104100 | 2817384100 | 26650 | 26650 | 26700 | 26600 | 2259 |
| 529 | 20240823 | 104000 | 2757188500 | 26650 | 26600 | 26700 | 26550 | 4314 |
| 530 | 20240823 | 103900 | 2642319850 | 26600 | 26500 | 26600 | 26500 | 1125 |
| 531 | 20240823 | 103800 | 2612441350 | 26500 | 26600 | 26650 | 26500 | 2595 |
| 532 | 20240823 | 103700 | 2543502900 | 26650 | 26550 | 26650 | 26550 | 2063 |
| 533 | 20240823 | 103600 | 2488649700 | 26550 | 26450 | 26550 | 26450 | 6171 |
| 534 | 20240823 | 103500 | 2325160150 | 26450 | 26400 | 26450 | 26400 | 1589 |
| 535 | 20240823 | 103400 | 2283141650 | 26400 | 26400 | 26450 | 26350 | 1251 |
| 536 | 20240823 | 103300 | 2250135300 | 26400 | 26350 | 26400 | 26350 | 680 |
| 537 | 20240823 | 103200 | 2232190750 | 26350 | 26350 | 26350 | 26350 | 422 |
| 538 | 20240823 | 103100 | 2221071050 | 26300 | 26300 | 26400 | 26300 | 540 |
| 539 | 20240823 | 103000 | 2206849500 | 26300 | 26300 | 26300 | 26300 | 435 |
| 540 | 20240823 | 102900 | 2195409000 | 26300 | 26350 | 26400 | 26300 | 502 |
| 541 | 20240823 | 102800 | 2182189500 | 26350 | 26350 | 26350 | 26300 | 503 |
| 542 | 20240823 | 102700 | 2168940000 | 26350 | 26300 | 26400 | 26300 | 212 |
| 543 | 20240823 | 102600 | 2163354600 | 26350 | 26350 | 26400 | 26350 | 1119 |
| 544 | 20240823 | 102500 | 2133865850 | 26400 | 26400 | 26400 | 26350 | 252 |
| 545 | 20240823 | 102400 | 2127219200 | 26400 | 26450 | 26450 | 26400 | 313 |
| 546 | 20240823 | 102300 | 2118951450 | 26450 | 26400 | 26450 | 26400 | 2449 |
| 547 | 20240823 | 102200 | 2054261900 | 26400 | 26300 | 26400 | 26250 | 3480 |
| 548 | 20240823 | 102100 | 1962625200 | 26250 | 26300 | 26300 | 26250 | 72 |
| 549 | 20240823 | 102000 | 1960732650 | 26250 | 26300 | 26300 | 26250 | 496 |
| 550 | 20240823 | 101900 | 1947702700 | 26250 | 26250 | 26250 | 26150 | 1129 |
| 551 | 20240823 | 101800 | 1918080400 | 26250 | 26250 | 26250 | 26200 | 269 |
| 552 | 20240823 | 101700 | 1911025450 | 26250 | 26100 | 26250 | 26100 | 5729 |
| 553 | 20240823 | 101600 | 1761152200 | 26100 | 26050 | 26100 | 26050 | 45 |
| 554 | 20240823 | 101500 | 1759977950 | 26050 | 26150 | 26150 | 26050 | 47 |
| 555 | 20240823 | 101400 | 1758751650 | 26150 | 26100 | 26150 | 26100 | 264 |
| 556 | 20240823 | 101300 | 1751853100 | 26100 | 26050 | 26100 | 26050 | 335 |
| 557 | 20240823 | 101200 | 1743116100 | 26050 | 26100 | 26100 | 26050 | 392 |
| 558 | 20240823 | 101100 | 1732892300 | 26100 | 26150 | 26150 | 26100 | 395 |
| 559 | 20240823 | 101000 | 1722577950 | 26150 | 26150 | 26150 | 26150 | 134 |
| 560 | 20240823 | 100900 | 1719073850 | 26150 | 26150 | 26150 | 26150 | 44 |
| 561 | 20240823 | 100800 | 1717923250 | 26150 | 26150 | 26150 | 26150 | 228 |
| 562 | 20240823 | 100700 | 1711961050 | 26150 | 26150 | 26150 | 26150 | 809 |
| 563 | 20240823 | 100600 | 1690805700 | 26100 | 26200 | 26200 | 26100 | 1184 |
| 564 | 20240823 | 100500 | 1659821550 | 26200 | 26150 | 26200 | 26150 | 914 |
| 565 | 20240823 | 100400 | 1635909450 | 26150 | 26200 | 26200 | 26150 | 392 |
| 566 | 20240823 | 100300 | 1625650600 | 26150 | 26200 | 26200 | 26150 | 38 |
| 567 | 20240823 | 100200 | 1624656450 | 26150 | 26150 | 26200 | 26150 | 572 |
| 568 | 20240823 | 100100 | 1609670150 | 26200 | 26150 | 26200 | 26150 | 1499 |
| 569 | 20240823 | 100000 | 1570467950 | 26150 | 26100 | 26150 | 26050 | 281 |
| 570 | 20240823 | 095900 | 1563136500 | 26100 | 26050 | 26150 | 26050 | 808 |
| 571 | 20240823 | 095800 | 1542049000 | 26050 | 26050 | 26050 | 26050 | 1 |
| 572 | 20240823 | 095700 | 1542022950 | 26050 | 26050 | 26050 | 26000 | 10 |
| 573 | 20240823 | 095600 | 1541762500 | 26050 | 26050 | 26050 | 26050 | 29 |
| 574 | 20240823 | 095500 | 1541007050 | 26000 | 26050 | 26050 | 26000 | 1529 |
| 575 | 20240823 | 095400 | 1501249900 | 26000 | 26000 | 26050 | 26000 | 201 |
| 576 | 20240823 | 095300 | 1496016450 | 26000 | 26000 | 26000 | 26000 | 123 |
| 577 | 20240823 | 095200 | 1492818450 | 26050 | 26050 | 26050 | 26050 | 101 |
| 578 | 20240823 | 095100 | 1490187400 | 26050 | 26100 | 26100 | 26000 | 277 |
| 579 | 20240823 | 095000 | 1482976250 | 26100 | 26100 | 26100 | 26000 | 141 |
| 580 | 20240823 | 094900 | 1479298850 | 26100 | 26050 | 26100 | 26050 | 402 |
| 581 | 20240823 | 094800 | 1468807500 | 26100 | 26050 | 26100 | 26000 | 445 |
| 582 | 20240823 | 094700 | 1457200750 | 26050 | 26100 | 26100 | 26000 | 148 |
| 583 | 20240823 | 094600 | 1453343850 | 26050 | 26050 | 26050 | 26050 | 1011 |
| 584 | 20240823 | 094500 | 1427007300 | 26050 | 25950 | 26050 | 25950 | 669 |
| 585 | 20240823 | 094400 | 1409607250 | 25950 | 25900 | 25950 | 25850 | 1008 |
| 586 | 20240823 | 094300 | 1383509000 | 25850 | 25850 | 25850 | 25850 | 1292 |
| 587 | 20240823 | 094200 | 1350110800 | 25850 | 25950 | 25950 | 25850 | 1347 |
| 588 | 20240823 | 094100 | 1315229600 | 25950 | 26000 | 26000 | 25950 | 761 |
| 589 | 20240823 | 094000 | 1295472300 | 26050 | 26050 | 26050 | 26000 | 631 |
| 590 | 20240823 | 093900 | 1279047600 | 26100 | 26150 | 26150 | 26100 | 343 |
| 591 | 20240823 | 093800 | 1270094050 | 26150 | 26150 | 26150 | 26100 | 152 |
| 592 | 20240823 | 093700 | 1266120150 | 26150 | 26100 | 26200 | 26100 | 3469 |
| 593 | 20240823 | 093600 | 1175413350 | 26100 | 26150 | 26150 | 26100 | 577 |
| 594 | 20240823 | 093500 | 1160349550 | 26150 | 26100 | 26150 | 26050 | 1438 |
| 595 | 20240823 | 093400 | 1122781550 | 26100 | 26100 | 26100 | 26050 | 876 |
| 596 | 20240823 | 093300 | 1099919650 | 26050 | 26100 | 26100 | 26050 | 1217 |
| 597 | 20240823 | 093200 | 1068171150 | 26150 | 26150 | 26200 | 26100 | 514 |
| 598 | 20240823 | 093100 | 1054733800 | 26150 | 26100 | 26200 | 26100 | 1552 |
| 599 | 20240823 | 093000 | 1014125100 | 26050 | 25950 | 26050 | 25950 | 875 |
| 600 | 20240823 | 092900 | 991353700 | 25950 | 26000 | 26000 | 25850 | 129 |
| 601 | 20240823 | 092800 | 988001400 | 25950 | 25950 | 26050 | 25800 | 1419 |
| 602 | 20240823 | 092700 | 951226400 | 25950 | 26050 | 26100 | 25950 | 1976 |
| 603 | 20240823 | 092600 | 899823100 | 26100 | 26050 | 26200 | 26050 | 924 |
| 604 | 20240823 | 092500 | 875701550 | 26050 | 25900 | 26050 | 25900 | 556 |
| 605 | 20240823 | 092400 | 861245350 | 25850 | 25800 | 26000 | 25800 | 2094 |
| 606 | 20240823 | 092300 | 807051400 | 25800 | 25900 | 25900 | 25800 | 398 |
| 607 | 20240823 | 092200 | 796777150 | 25900 | 25850 | 25900 | 25800 | 386 |
| 608 | 20240823 | 092100 | 786804200 | 25950 | 25850 | 25950 | 25800 | 1782 |
| 609 | 20240823 | 092000 | 740681700 | 25900 | 25850 | 25900 | 25800 | 1430 |
| 610 | 20240823 | 091900 | 703678250 | 25900 | 25750 | 25900 | 25700 | 2693 |
| 611 | 20240823 | 091800 | 634191700 | 25700 | 25600 | 25700 | 25550 | 1205 |
| 612 | 20240823 | 091700 | 603249700 | 25650 | 25600 | 25650 | 25500 | 1147 |
| 613 | 20240823 | 091600 | 573886500 | 25550 | 25550 | 25550 | 25500 | 979 |
| 614 | 20240823 | 091500 | 548894400 | 25550 | 25550 | 25600 | 25500 | 105 |
| 615 | 20240823 | 091400 | 546210650 | 25600 | 25550 | 25600 | 25500 | 454 |
| 616 | 20240823 | 091300 | 534618050 | 25600 | 25600 | 25600 | 25600 | 100 |
| 617 | 20240823 | 091200 | 532058050 | 25600 | 25550 | 25650 | 25500 | 1537 |
| 618 | 20240823 | 091100 | 492796250 | 25600 | 25550 | 25600 | 25550 | 645 |
| 619 | 20240823 | 091000 | 476314000 | 25550 | 25500 | 25550 | 25500 | 721 |
| 620 | 20240823 | 090900 | 457923700 | 25550 | 25600 | 25650 | 25550 | 1110 |
| 621 | 20240823 | 090800 | 429547950 | 25550 | 25550 | 25550 | 25500 | 2520 |
| 622 | 20240823 | 090700 | 365164650 | 25550 | 25550 | 25600 | 25500 | 597 |
| 623 | 20240823 | 090600 | 349925100 | 25550 | 25600 | 25650 | 25550 | 166 |
| 624 | 20240823 | 090500 | 345679000 | 25550 | 25650 | 25650 | 25550 | 1482 |
| 625 | 20240823 | 090400 | 307718750 | 25650 | 25700 | 25700 | 25600 | 292 |
| 626 | 20240823 | 090300 | 300241800 | 25600 | 25600 | 25700 | 25550 | 4401 |
| 627 | 20240823 | 090200 | 187721900 | 25500 | 25650 | 25650 | 25500 | 1491 |
| 628 | 20240823 | 090100 | 149688100 | 25600 | 25450 | 25700 | 25450 | 3920 |
| 629 | 20240823 | 090000 | 49309200 | 25550 | 25450 | 25600 | 25450 | 1933 |