40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 210800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 16113 |
| 3 | 20240822 | 210700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20240822 | 210600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20240822 | 210500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20240822 | 210400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20240822 | 210300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20240822 | 210200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20240822 | 210100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20240822 | 210000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20240822 | 205900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20240822 | 205800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20240822 | 205700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20240822 | 205600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20240822 | 205500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20240822 | 205400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20240822 | 205300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20240822 | 205200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20240822 | 205100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20240822 | 205000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20240822 | 204900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20240822 | 204800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20240822 | 204700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20240822 | 204600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20240822 | 204500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20240822 | 204400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20240822 | 204300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20240822 | 204200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20240822 | 204100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20240822 | 204000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20240822 | 203900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20240822 | 203800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 16113 |
| 33 | 20240822 | 203700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20240822 | 203600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20240822 | 203500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20240822 | 203400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20240822 | 203300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20240822 | 203200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20240822 | 203100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20240822 | 203000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20240822 | 202900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20240822 | 202800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20240822 | 202700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20240822 | 202600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20240822 | 202500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20240822 | 202400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20240822 | 202300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20240822 | 202200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20240822 | 202100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20240822 | 202000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20240822 | 201900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20240822 | 201800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20240822 | 201700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20240822 | 201600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20240822 | 201500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20240822 | 201400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20240822 | 201300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20240822 | 201200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20240822 | 201100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20240822 | 201000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20240822 | 200900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20240822 | 200800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 16113 |
| 63 | 20240822 | 200700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20240822 | 200600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20240822 | 200500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20240822 | 200400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20240822 | 200300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20240822 | 200200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20240822 | 200100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20240822 | 200000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20240822 | 195900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20240822 | 195800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20240822 | 195700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20240822 | 195600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20240822 | 195500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20240822 | 195400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20240822 | 195300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20240822 | 195200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20240822 | 195100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20240822 | 195000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20240822 | 194900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20240822 | 194800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20240822 | 194700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20240822 | 194600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20240822 | 194500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20240822 | 194400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20240822 | 194300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20240822 | 194200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20240822 | 194100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20240822 | 194000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20240822 | 193900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20240822 | 193800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 16113 |
| 93 | 20240822 | 193700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20240822 | 193600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20240822 | 193500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20240822 | 193400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20240822 | 193300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20240822 | 193200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20240822 | 193100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20240822 | 193000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20240822 | 192900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20240822 | 192800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20240822 | 192700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20240822 | 192600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20240822 | 192500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20240822 | 192400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20240822 | 192300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20240822 | 192200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20240822 | 192100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20240822 | 192000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20240822 | 191900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20240822 | 191800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20240822 | 191700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20240822 | 191600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20240822 | 191500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20240822 | 191400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20240822 | 191300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20240822 | 191200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20240822 | 191100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20240822 | 191000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20240822 | 190900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20240822 | 190800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 16113 |
| 123 | 20240822 | 190700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20240822 | 190600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20240822 | 190500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20240822 | 190400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20240822 | 190300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20240822 | 190200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20240822 | 190100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20240822 | 190000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20240822 | 185900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20240822 | 185800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20240822 | 185700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20240822 | 185600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20240822 | 185500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20240822 | 185400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20240822 | 185300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20240822 | 185200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20240822 | 185100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20240822 | 185000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20240822 | 184900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20240822 | 184800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20240822 | 184700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20240822 | 184600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20240822 | 184500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20240822 | 184400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20240822 | 184300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20240822 | 184200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20240822 | 184100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20240822 | 184000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20240822 | 183900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20240822 | 183800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 16113 |
| 153 | 20240822 | 183700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20240822 | 183600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20240822 | 183500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20240822 | 183400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20240822 | 183300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20240822 | 183200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20240822 | 183100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20240822 | 183000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20240822 | 182900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20240822 | 182800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20240822 | 182700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20240822 | 182600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20240822 | 182500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20240822 | 182400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20240822 | 182300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20240822 | 182200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20240822 | 182100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20240822 | 182000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20240822 | 181900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20240822 | 181800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20240822 | 181700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20240822 | 181600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20240822 | 181500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20240822 | 181400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20240822 | 181300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20240822 | 181200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20240822 | 181100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20240822 | 181000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20240822 | 180900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20240822 | 180800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 16113 |
| 183 | 20240822 | 180700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20240822 | 180600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20240822 | 180500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20240822 | 180400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20240822 | 180300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20240822 | 180200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20240822 | 180100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20240822 | 180000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20240822 | 175900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20240822 | 175800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20240822 | 175700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20240822 | 175600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20240822 | 175500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20240822 | 175400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20240822 | 175300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20240822 | 175200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20240822 | 175100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20240822 | 175000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20240822 | 174900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20240822 | 174800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20240822 | 174700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20240822 | 174600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20240822 | 174500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20240822 | 174400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20240822 | 174300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20240822 | 174200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20240822 | 174100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20240822 | 174000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20240822 | 173900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20240822 | 173800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 16113 |
| 213 | 20240822 | 173700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20240822 | 173600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20240822 | 173500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20240822 | 173400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20240822 | 173300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20240822 | 173200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20240822 | 173100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20240822 | 173000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20240822 | 172900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20240822 | 172800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20240822 | 172700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20240822 | 172600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20240822 | 172500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20240822 | 172400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20240822 | 172300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 228 | 20240822 | 172200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 229 | 20240822 | 172100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 230 | 20240822 | 172000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 231 | 20240822 | 171900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 232 | 20240822 | 171800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 233 | 20240822 | 171700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 234 | 20240822 | 171600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 235 | 20240822 | 171500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 236 | 20240822 | 171400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 237 | 20240822 | 171300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 238 | 20240822 | 171200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 239 | 20240822 | 171100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 240 | 20240822 | 171000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 241 | 20240822 | 170900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 242 | 20240822 | 170800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 16113 |
| 243 | 20240822 | 170700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 244 | 20240822 | 170600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 245 | 20240822 | 170500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 246 | 20240822 | 170400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 247 | 20240822 | 170300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 248 | 20240822 | 170200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 249 | 20240822 | 170100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 250 | 20240822 | 170000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 251 | 20240822 | 165900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 252 | 20240822 | 165800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 253 | 20240822 | 165700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 254 | 20240822 | 165600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 255 | 20240822 | 165500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 256 | 20240822 | 165400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 257 | 20240822 | 165300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 258 | 20240822 | 165200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 259 | 20240822 | 165100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 260 | 20240822 | 165000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 261 | 20240822 | 164900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 262 | 20240822 | 164800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 263 | 20240822 | 164700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 264 | 20240822 | 164600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 265 | 20240822 | 164500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 266 | 20240822 | 164400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 267 | 20240822 | 164300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 268 | 20240822 | 164200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 269 | 20240822 | 164100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 270 | 20240822 | 164000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 271 | 20240822 | 163900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 272 | 20240822 | 163800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 16113 |
| 273 | 20240822 | 163700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 274 | 20240822 | 163600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 275 | 20240822 | 163500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 276 | 20240822 | 163400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 277 | 20240822 | 163300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 278 | 20240822 | 163200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 279 | 20240822 | 163100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 280 | 20240822 | 163000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 281 | 20240822 | 162900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 282 | 20240822 | 162800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 283 | 20240822 | 162700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 284 | 20240822 | 162600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 285 | 20240822 | 162500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 286 | 20240822 | 162400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 287 | 20240822 | 162300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 288 | 20240822 | 162200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 289 | 20240822 | 162100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 290 | 20240822 | 162000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 291 | 20240822 | 161900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 292 | 20240822 | 161800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 293 | 20240822 | 161700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 294 | 20240822 | 161600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 295 | 20240822 | 161500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 296 | 20240822 | 161400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 297 | 20240822 | 161300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 298 | 20240822 | 161200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 299 | 20240822 | 161100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 300 | 20240822 | 161000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 301 | 20240822 | 160900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 302 | 20240822 | 160800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 16113 |
| 303 | 20240822 | 160700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 304 | 20240822 | 160600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 305 | 20240822 | 160500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 306 | 20240822 | 160400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 307 | 20240822 | 160300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 308 | 20240822 | 160200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 309 | 20240822 | 160100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 310 | 20240822 | 160000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 311 | 20240822 | 155900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 312 | 20240822 | 155800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 313 | 20240822 | 155700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 314 | 20240822 | 155600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 315 | 20240822 | 155500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 316 | 20240822 | 155400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 317 | 20240822 | 155300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 318 | 20240822 | 155200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 319 | 20240822 | 155100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 320 | 20240822 | 155000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 321 | 20240822 | 154900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 322 | 20240822 | 154800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 323 | 20240822 | 154700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 324 | 20240822 | 154600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 325 | 20240822 | 154500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 326 | 20240822 | 154400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 327 | 20240822 | 154300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 328 | 20240822 | 154200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 329 | 20240822 | 154100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 330 | 20240822 | 154000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 331 | 20240822 | 153900 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 332 | 20240822 | 153800 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 16113 |
| 333 | 20240822 | 153700 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 334 | 20240822 | 153600 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 335 | 20240822 | 153500 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 336 | 20240822 | 153400 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 337 | 20240822 | 153300 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 338 | 20240822 | 153200 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 339 | 20240822 | 153100 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 340 | 20240822 | 153000 | 140554280900 | 47150 | 47150 | 47150 | 47150 | 16113 |
| 341 | 20240822 | 152900 | 139794552950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 342 | 20240822 | 152800 | 139794552950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 343 | 20240822 | 152700 | 139794552950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 344 | 20240822 | 152600 | 139794552950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 345 | 20240822 | 152500 | 139794552950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 346 | 20240822 | 152400 | 139794552950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 347 | 20240822 | 152300 | 139794552950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 348 | 20240822 | 152200 | 139794552950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 349 | 20240822 | 152100 | 139794552950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 350 | 20240822 | 152000 | 139794552950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 351 | 20240822 | 151900 | 139794552950 | 47100 | 47150 | 47150 | 47050 | 4492 |
| 352 | 20240822 | 151800 | 139583052750 | 47150 | 47200 | 47200 | 47100 | 3498 |
| 353 | 20240822 | 151700 | 139418177500 | 47150 | 47150 | 47200 | 47100 | 6442 |
| 354 | 20240822 | 151600 | 139114441350 | 47150 | 47100 | 47150 | 47000 | 2906 |
| 355 | 20240822 | 151500 | 138977623800 | 47100 | 47050 | 47150 | 47000 | 2050 |
| 356 | 20240822 | 151400 | 138881113000 | 47100 | 47000 | 47150 | 47000 | 2523 |
| 357 | 20240822 | 151300 | 138762322200 | 47000 | 46950 | 47050 | 46950 | 1271 |
| 358 | 20240822 | 151200 | 138702589200 | 47000 | 46950 | 47000 | 46900 | 2576 |
| 359 | 20240822 | 151100 | 138581627500 | 46950 | 46850 | 46950 | 46750 | 1587 |
| 360 | 20240822 | 151000 | 138507291300 | 46850 | 46750 | 46850 | 46650 | 2769 |
| 361 | 20240822 | 150900 | 138377890400 | 46750 | 46850 | 46900 | 46700 | 4819 |
| 362 | 20240822 | 150800 | 138152541050 | 46850 | 46900 | 46900 | 46800 | 3418 |
| 363 | 20240822 | 150700 | 137992437250 | 46900 | 46850 | 46950 | 46850 | 2129 |
| 364 | 20240822 | 150600 | 137892631650 | 46850 | 46900 | 47000 | 46800 | 3121 |
| 365 | 20240822 | 150500 | 137746332450 | 47000 | 47050 | 47100 | 46900 | 5241 |
| 366 | 20240822 | 150400 | 137500150500 | 47050 | 47050 | 47100 | 47050 | 1263 |
| 367 | 20240822 | 150300 | 137440701050 | 47050 | 47100 | 47150 | 47000 | 3708 |
| 368 | 20240822 | 150200 | 137266206350 | 47150 | 47100 | 47200 | 47050 | 2704 |
| 369 | 20240822 | 150100 | 137138779150 | 47100 | 47200 | 47250 | 47100 | 2143 |
| 370 | 20240822 | 150000 | 137037651500 | 47200 | 47250 | 47250 | 47200 | 1575 |
| 371 | 20240822 | 145900 | 136963269450 | 47300 | 47400 | 47400 | 47150 | 2641 |
| 372 | 20240822 | 145800 | 136838524500 | 47300 | 47400 | 47450 | 47250 | 3283 |
| 373 | 20240822 | 145700 | 136683052350 | 47400 | 47350 | 47400 | 47350 | 2490 |
| 374 | 20240822 | 145600 | 136565040200 | 47350 | 47350 | 47400 | 47300 | 2099 |
| 375 | 20240822 | 145500 | 136465633000 | 47350 | 47250 | 47350 | 47250 | 2039 |
| 376 | 20240822 | 145400 | 136369185400 | 47250 | 47300 | 47300 | 47200 | 939 |
| 377 | 20240822 | 145300 | 136324805150 | 47300 | 47250 | 47300 | 47250 | 813 |
| 378 | 20240822 | 145200 | 136286359450 | 47250 | 47350 | 47350 | 47250 | 543 |
| 379 | 20240822 | 145100 | 136260674450 | 47300 | 47300 | 47350 | 47250 | 1959 |
| 380 | 20240822 | 145000 | 136168010550 | 47300 | 47250 | 47350 | 47200 | 1359 |
| 381 | 20240822 | 144900 | 136103769150 | 47250 | 47350 | 47350 | 47200 | 1483 |
| 382 | 20240822 | 144800 | 136033663150 | 47350 | 47150 | 47400 | 47150 | 2266 |
| 383 | 20240822 | 144700 | 135926566200 | 47200 | 47250 | 47300 | 47200 | 1134 |
| 384 | 20240822 | 144600 | 135872997950 | 47250 | 47150 | 47250 | 47100 | 4022 |
| 385 | 20240822 | 144500 | 135683179700 | 47150 | 47100 | 47150 | 46950 | 900 |
| 386 | 20240822 | 144400 | 135640855550 | 47100 | 47200 | 47200 | 46950 | 5026 |
| 387 | 20240822 | 144300 | 135404391550 | 47150 | 47150 | 47200 | 47150 | 1067 |
| 388 | 20240822 | 144200 | 135354045700 | 47200 | 47150 | 47200 | 47100 | 1803 |
| 389 | 20240822 | 144100 | 135269025150 | 47200 | 47200 | 47250 | 47100 | 5407 |
| 390 | 20240822 | 144000 | 135014119250 | 47200 | 47400 | 47400 | 47100 | 2378 |
| 391 | 20240822 | 143900 | 134901768200 | 47400 | 47550 | 47550 | 47400 | 1130 |
| 392 | 20240822 | 143800 | 134848100350 | 47500 | 47600 | 47700 | 47500 | 5348 |
| 393 | 20240822 | 143700 | 134593433150 | 47600 | 47400 | 47600 | 47350 | 12810 |
| 394 | 20240822 | 143600 | 133985067450 | 47350 | 47300 | 47400 | 47300 | 3399 |
| 395 | 20240822 | 143500 | 133824081500 | 47350 | 47250 | 47350 | 47200 | 3818 |
| 396 | 20240822 | 143400 | 133643516900 | 47250 | 47100 | 47250 | 47100 | 828 |
| 397 | 20240822 | 143300 | 133604435000 | 47100 | 47050 | 47150 | 47050 | 690 |
| 398 | 20240822 | 143200 | 133571937400 | 47050 | 47100 | 47100 | 47050 | 544 |
| 399 | 20240822 | 143100 | 133546334450 | 47100 | 47050 | 47100 | 47000 | 1355 |
| 400 | 20240822 | 143000 | 133482562050 | 47050 | 47050 | 47100 | 47050 | 398 |
| 401 | 20240822 | 142900 | 133463824400 | 47100 | 47150 | 47150 | 47100 | 992 |
| 402 | 20240822 | 142800 | 133417094050 | 47150 | 47100 | 47150 | 47050 | 435 |
| 403 | 20240822 | 142700 | 133396610850 | 47100 | 47150 | 47200 | 47050 | 1474 |
| 404 | 20240822 | 142600 | 133327147850 | 47150 | 47200 | 47200 | 47150 | 1027 |
| 405 | 20240822 | 142500 | 133278716600 | 47200 | 47150 | 47200 | 47050 | 444 |
| 406 | 20240822 | 142400 | 133257775850 | 47200 | 47250 | 47300 | 47050 | 2236 |
| 407 | 20240822 | 142300 | 133152384750 | 47250 | 47300 | 47350 | 47200 | 1216 |
| 408 | 20240822 | 142200 | 133094883800 | 47300 | 47350 | 47450 | 47300 | 2547 |
| 409 | 20240822 | 142100 | 132974223000 | 47350 | 47400 | 47450 | 47350 | 1807 |
| 410 | 20240822 | 142000 | 132888611500 | 47450 | 47400 | 47500 | 47400 | 2428 |
| 411 | 20240822 | 141900 | 132773452800 | 47450 | 47400 | 47500 | 47350 | 5917 |
| 412 | 20240822 | 141800 | 132492737300 | 47400 | 47150 | 47400 | 47100 | 4633 |
| 413 | 20240822 | 141700 | 132273589100 | 47150 | 47100 | 47150 | 47050 | 1467 |
| 414 | 20240822 | 141600 | 132204480050 | 47100 | 46900 | 47100 | 46900 | 1964 |
| 415 | 20240822 | 141500 | 132112162650 | 46850 | 46850 | 46900 | 46800 | 486 |
| 416 | 20240822 | 141400 | 132089395800 | 46850 | 46800 | 46850 | 46800 | 110 |
| 417 | 20240822 | 141300 | 132084246950 | 46800 | 46800 | 46850 | 46800 | 417 |
| 418 | 20240822 | 141200 | 132064730400 | 46850 | 46850 | 46850 | 46800 | 280 |
| 419 | 20240822 | 141100 | 132051618850 | 46800 | 46900 | 46900 | 46800 | 358 |
| 420 | 20240822 | 141000 | 132034850750 | 46850 | 46950 | 46950 | 46800 | 310 |
| 421 | 20240822 | 140900 | 132020327900 | 46800 | 46950 | 46950 | 46800 | 1237 |
| 422 | 20240822 | 140800 | 131962333650 | 46950 | 46950 | 47000 | 46900 | 390 |
| 423 | 20240822 | 140700 | 131944016700 | 46950 | 47100 | 47150 | 46950 | 1862 |
| 424 | 20240822 | 140600 | 131856434050 | 47100 | 46900 | 47100 | 46900 | 2286 |
| 425 | 20240822 | 140500 | 131748986650 | 46950 | 47000 | 47000 | 46900 | 1089 |
| 426 | 20240822 | 140400 | 131697860500 | 46950 | 47000 | 47000 | 46950 | 797 |
| 427 | 20240822 | 140300 | 131660404450 | 47000 | 46800 | 47000 | 46800 | 1900 |
| 428 | 20240822 | 140200 | 131571269150 | 46800 | 46700 | 46800 | 46700 | 748 |
| 429 | 20240822 | 140100 | 131536319900 | 46650 | 46700 | 46700 | 46600 | 607 |
| 430 | 20240822 | 140000 | 131508008450 | 46650 | 46700 | 46700 | 46650 | 624 |
| 431 | 20240822 | 135900 | 131478881200 | 46700 | 46750 | 46800 | 46700 | 657 |
| 432 | 20240822 | 135800 | 131448169200 | 46750 | 46800 | 46800 | 46750 | 315 |
| 433 | 20240822 | 135700 | 131433439650 | 46800 | 46850 | 46850 | 46750 | 592 |
| 434 | 20240822 | 135600 | 131405733650 | 46850 | 46850 | 46850 | 46800 | 373 |
| 435 | 20240822 | 135500 | 131388258750 | 46850 | 46800 | 46850 | 46800 | 368 |
| 436 | 20240822 | 135400 | 131371027500 | 46750 | 46750 | 46850 | 46750 | 597 |
| 437 | 20240822 | 135300 | 131343092650 | 46750 | 46750 | 46800 | 46750 | 83 |
| 438 | 20240822 | 135200 | 131339211550 | 46750 | 46750 | 46800 | 46750 | 545 |
| 439 | 20240822 | 135100 | 131313727300 | 46800 | 46800 | 46850 | 46800 | 433 |
| 440 | 20240822 | 135000 | 131293461200 | 46750 | 46600 | 46750 | 46600 | 2822 |
| 441 | 20240822 | 134900 | 131161709100 | 46600 | 46550 | 46600 | 46500 | 2083 |
| 442 | 20240822 | 134800 | 131064801000 | 46550 | 46600 | 46600 | 46550 | 255 |
| 443 | 20240822 | 134700 | 131052929400 | 46600 | 46600 | 46650 | 46500 | 667 |
| 444 | 20240822 | 134600 | 131021869750 | 46550 | 46600 | 46650 | 46500 | 2503 |
| 445 | 20240822 | 134500 | 130905410500 | 46600 | 46700 | 46700 | 46500 | 3247 |
| 446 | 20240822 | 134400 | 130754228950 | 46750 | 46700 | 46750 | 46650 | 940 |
| 447 | 20240822 | 134300 | 130710330450 | 46750 | 46700 | 46750 | 46700 | 248 |
| 448 | 20240822 | 134200 | 130698744800 | 46750 | 46550 | 46750 | 46550 | 1142 |
| 449 | 20240822 | 134100 | 130645499900 | 46550 | 46600 | 46600 | 46550 | 1175 |
| 450 | 20240822 | 134000 | 130590797200 | 46550 | 46750 | 46750 | 46550 | 2969 |
| 451 | 20240822 | 133900 | 130452434150 | 46750 | 46650 | 46850 | 46600 | 2524 |
| 452 | 20240822 | 133800 | 130334654250 | 46650 | 46800 | 46850 | 46650 | 3529 |
| 453 | 20240822 | 133700 | 130169792550 | 46800 | 46900 | 46950 | 46800 | 1366 |
| 454 | 20240822 | 133600 | 130105780700 | 46900 | 46950 | 47100 | 46900 | 1635 |
| 455 | 20240822 | 133500 | 130028950150 | 46950 | 47000 | 47000 | 46850 | 1751 |
| 456 | 20240822 | 133400 | 129946790850 | 46950 | 47000 | 47100 | 46950 | 1435 |
| 457 | 20240822 | 133300 | 129879364450 | 47000 | 47100 | 47150 | 47000 | 687 |
| 458 | 20240822 | 133200 | 129847045250 | 47100 | 46900 | 47150 | 46900 | 638 |
| 459 | 20240822 | 133100 | 129817034050 | 47000 | 47150 | 47200 | 46900 | 2214 |
| 460 | 20240822 | 133000 | 129712921250 | 47150 | 47200 | 47200 | 47150 | 715 |
| 461 | 20240822 | 132900 | 129679196800 | 47150 | 46900 | 47200 | 46900 | 3183 |
| 462 | 20240822 | 132800 | 129529325450 | 46900 | 47000 | 47000 | 46850 | 1648 |
| 463 | 20240822 | 132700 | 129452005800 | 47000 | 47250 | 47250 | 46950 | 8544 |
| 464 | 20240822 | 132600 | 129049212550 | 47300 | 47250 | 47350 | 47250 | 682 |
| 465 | 20240822 | 132500 | 129016956750 | 47300 | 47250 | 47300 | 47200 | 913 |
| 466 | 20240822 | 132400 | 128973815450 | 47250 | 47250 | 47300 | 47250 | 850 |
| 467 | 20240822 | 132300 | 128933650300 | 47300 | 47400 | 47450 | 47250 | 1055 |
| 468 | 20240822 | 132200 | 128883714100 | 47400 | 47450 | 47500 | 47400 | 1054 |
| 469 | 20240822 | 132100 | 128833690550 | 47450 | 47400 | 47500 | 47400 | 878 |
| 470 | 20240822 | 132000 | 128792024400 | 47450 | 47350 | 47450 | 47350 | 1838 |
| 471 | 20240822 | 131900 | 128704934150 | 47350 | 47250 | 47400 | 47250 | 1597 |
| 472 | 20240822 | 131800 | 128629365000 | 47250 | 47300 | 47300 | 47200 | 1436 |
| 473 | 20240822 | 131700 | 128561519050 | 47300 | 47400 | 47450 | 47300 | 1838 |
| 474 | 20240822 | 131600 | 128474483150 | 47400 | 47500 | 47550 | 47350 | 2612 |
| 475 | 20240822 | 131500 | 128350519050 | 47500 | 47450 | 47500 | 47450 | 2645 |
| 476 | 20240822 | 131400 | 128224951900 | 47450 | 47250 | 47450 | 47250 | 2716 |
| 477 | 20240822 | 131300 | 128096288300 | 47250 | 47250 | 47300 | 47200 | 1832 |
| 478 | 20240822 | 131200 | 128009775200 | 47250 | 47200 | 47300 | 47200 | 512 |
| 479 | 20240822 | 131100 | 127985575800 | 47200 | 47200 | 47300 | 47200 | 938 |
| 480 | 20240822 | 131000 | 127941261400 | 47250 | 47200 | 47250 | 47200 | 1020 |
| 481 | 20240822 | 130900 | 127893089250 | 47250 | 47250 | 47250 | 47200 | 1996 |
| 482 | 20240822 | 130800 | 127798798700 | 47250 | 47350 | 47350 | 47250 | 965 |
| 483 | 20240822 | 130700 | 127753169600 | 47350 | 47300 | 47400 | 47300 | 4577 |
| 484 | 20240822 | 130600 | 127536508600 | 47350 | 47200 | 47350 | 47200 | 2887 |
| 485 | 20240822 | 130500 | 127400012150 | 47200 | 47200 | 47250 | 47150 | 5525 |
| 486 | 20240822 | 130400 | 127139192850 | 47200 | 47050 | 47250 | 47050 | 2322 |
| 487 | 20240822 | 130300 | 127029735200 | 47050 | 47100 | 47250 | 47050 | 2032 |
| 488 | 20240822 | 130200 | 126933886250 | 47100 | 47150 | 47150 | 46950 | 927 |
| 489 | 20240822 | 130100 | 126890277950 | 47200 | 47050 | 47250 | 47050 | 3125 |
| 490 | 20240822 | 130000 | 126742914700 | 47100 | 46900 | 47100 | 46900 | 1471 |
| 491 | 20240822 | 125900 | 126673798250 | 46950 | 46900 | 46950 | 46850 | 647 |
| 492 | 20240822 | 125800 | 126643454200 | 46900 | 46900 | 46900 | 46850 | 582 |
| 493 | 20240822 | 125700 | 126616164150 | 46900 | 46900 | 46900 | 46850 | 433 |
| 494 | 20240822 | 125600 | 126595863350 | 46850 | 46900 | 46900 | 46850 | 451 |
| 495 | 20240822 | 125500 | 126574718300 | 46900 | 46800 | 46950 | 46800 | 1079 |
| 496 | 20240822 | 125400 | 126524131100 | 46800 | 46900 | 46900 | 46800 | 883 |
| 497 | 20240822 | 125300 | 126482766650 | 46850 | 47000 | 47000 | 46800 | 867 |
| 498 | 20240822 | 125200 | 126442083000 | 46950 | 47200 | 47200 | 46950 | 1965 |
| 499 | 20240822 | 125100 | 126349487900 | 47200 | 47100 | 47200 | 47100 | 2964 |
| 500 | 20240822 | 125000 | 126209696150 | 47100 | 46800 | 47100 | 46800 | 3735 |
| 501 | 20240822 | 124900 | 126034282000 | 46850 | 46900 | 46900 | 46800 | 343 |
| 502 | 20240822 | 124800 | 126018205750 | 46900 | 46950 | 46950 | 46900 | 598 |
| 503 | 20240822 | 124700 | 125990149900 | 46950 | 46850 | 46950 | 46750 | 1475 |
| 504 | 20240822 | 124600 | 125921016700 | 46850 | 46800 | 46900 | 46700 | 1742 |
| 505 | 20240822 | 124500 | 125839566150 | 46850 | 46600 | 46850 | 46550 | 1047 |
| 506 | 20240822 | 124400 | 125790669050 | 46600 | 46650 | 46700 | 46600 | 262 |
| 507 | 20240822 | 124300 | 125778449650 | 46650 | 46750 | 46750 | 46650 | 311 |
| 508 | 20240822 | 124200 | 125763933550 | 46700 | 46500 | 46750 | 46400 | 3557 |
| 509 | 20240822 | 124100 | 125598370550 | 46500 | 46650 | 46700 | 46450 | 4510 |
| 510 | 20240822 | 124000 | 125388450350 | 46650 | 46650 | 46900 | 46650 | 1348 |
| 511 | 20240822 | 123900 | 125325413200 | 46700 | 47000 | 47000 | 46700 | 3105 |
| 512 | 20240822 | 123800 | 125179967400 | 47000 | 46950 | 47000 | 46900 | 613 |
| 513 | 20240822 | 123700 | 125151192750 | 46950 | 46850 | 46950 | 46850 | 330 |
| 514 | 20240822 | 123600 | 125135710750 | 46850 | 46850 | 47050 | 46850 | 5993 |
| 515 | 20240822 | 123500 | 124854345350 | 46900 | 46850 | 46900 | 46850 | 507 |
| 516 | 20240822 | 123400 | 124830580500 | 46900 | 46800 | 46900 | 46800 | 582 |
| 517 | 20240822 | 123300 | 124803329650 | 46800 | 46800 | 46800 | 46750 | 1164 |
| 518 | 20240822 | 123200 | 124748864500 | 46800 | 46900 | 46900 | 46800 | 628 |
| 519 | 20240822 | 123100 | 124719450100 | 46850 | 46900 | 46900 | 46800 | 363 |
| 520 | 20240822 | 123000 | 124702442600 | 46850 | 46850 | 46900 | 46850 | 503 |
| 521 | 20240822 | 122900 | 124678873500 | 46850 | 46850 | 46900 | 46850 | 543 |
| 522 | 20240822 | 122800 | 124653431750 | 46850 | 46750 | 46900 | 46750 | 1107 |
| 523 | 20240822 | 122700 | 124601631800 | 46750 | 46900 | 46900 | 46750 | 1748 |
| 524 | 20240822 | 122600 | 124519767050 | 46900 | 47000 | 47000 | 46900 | 1714 |
| 525 | 20240822 | 122500 | 124439280300 | 47000 | 47000 | 47000 | 46950 | 1392 |
| 526 | 20240822 | 122400 | 124373858700 | 46950 | 46950 | 47050 | 46950 | 2026 |
| 527 | 20240822 | 122300 | 124278636700 | 46950 | 46950 | 47000 | 46900 | 1971 |
| 528 | 20240822 | 122200 | 124186083050 | 46950 | 46850 | 47000 | 46850 | 5539 |
| 529 | 20240822 | 122100 | 123926114650 | 46850 | 46450 | 46850 | 46400 | 8239 |
| 530 | 20240822 | 122000 | 123542332950 | 46400 | 46400 | 46450 | 46350 | 1195 |
| 531 | 20240822 | 121900 | 123486887750 | 46400 | 46450 | 46450 | 46250 | 3274 |
| 532 | 20240822 | 121800 | 123335294500 | 46450 | 46150 | 46450 | 46150 | 6787 |
| 533 | 20240822 | 121700 | 123020746400 | 46150 | 46150 | 46200 | 46100 | 3122 |
| 534 | 20240822 | 121600 | 122876724200 | 46150 | 46150 | 46250 | 46150 | 6455 |
| 535 | 20240822 | 121500 | 122578768300 | 46150 | 46350 | 46350 | 46150 | 5868 |
| 536 | 20240822 | 121400 | 122307442600 | 46300 | 46350 | 46400 | 46300 | 7472 |
| 537 | 20240822 | 121300 | 121961336700 | 46350 | 46450 | 46500 | 46350 | 3084 |
| 538 | 20240822 | 121200 | 121818218000 | 46450 | 46400 | 46450 | 46400 | 1813 |
| 539 | 20240822 | 121100 | 121734093050 | 46400 | 46400 | 46500 | 46350 | 1219 |
| 540 | 20240822 | 121000 | 121677525450 | 46400 | 46400 | 46500 | 46350 | 4381 |
| 541 | 20240822 | 120900 | 121474182200 | 46400 | 46400 | 46550 | 46350 | 6663 |
| 542 | 20240822 | 120800 | 121164397100 | 46400 | 46500 | 46550 | 46400 | 11682 |
| 543 | 20240822 | 120700 | 120621789050 | 46500 | 46550 | 46550 | 46500 | 612 |
| 544 | 20240822 | 120600 | 120593324950 | 46550 | 46550 | 46550 | 46500 | 1666 |
| 545 | 20240822 | 120500 | 120515835950 | 46550 | 46500 | 46550 | 46450 | 2625 |
| 546 | 20240822 | 120400 | 120393756650 | 46500 | 46450 | 46500 | 46450 | 2079 |
| 547 | 20240822 | 120300 | 120297134950 | 46500 | 46500 | 46500 | 46450 | 1409 |
| 548 | 20240822 | 120200 | 120231624300 | 46500 | 46450 | 46500 | 46450 | 10647 |
| 549 | 20240822 | 120100 | 119736601800 | 46400 | 46400 | 46500 | 46400 | 6554 |
| 550 | 20240822 | 120000 | 119432269250 | 46400 | 46500 | 46500 | 46400 | 10536 |
| 551 | 20240822 | 115900 | 118942574300 | 46450 | 46550 | 46550 | 46450 | 1172 |
| 552 | 20240822 | 115800 | 118888088750 | 46500 | 46550 | 46550 | 46500 | 2653 |
| 553 | 20240822 | 115700 | 118764702850 | 46550 | 46450 | 46550 | 46450 | 1329 |
| 554 | 20240822 | 115600 | 118702856000 | 46500 | 46400 | 46550 | 46400 | 5735 |
| 555 | 20240822 | 115500 | 118436257900 | 46400 | 46500 | 46500 | 46400 | 13075 |
| 556 | 20240822 | 115400 | 117828872350 | 46500 | 46600 | 46650 | 46500 | 5705 |
| 557 | 20240822 | 115300 | 117563324750 | 46550 | 46600 | 46650 | 46550 | 2396 |
| 558 | 20240822 | 115200 | 117451680050 | 46600 | 46600 | 46600 | 46550 | 2806 |
| 559 | 20240822 | 115100 | 117321027800 | 46600 | 46700 | 46700 | 46600 | 5828 |
| 560 | 20240822 | 115000 | 117049262350 | 46700 | 46850 | 46900 | 46650 | 6415 |
| 561 | 20240822 | 114900 | 116749346250 | 46900 | 46900 | 46900 | 46800 | 2162 |
| 562 | 20240822 | 114800 | 116648113050 | 46850 | 46750 | 46900 | 46750 | 1803 |
| 563 | 20240822 | 114700 | 116563695050 | 46750 | 46800 | 46850 | 46750 | 2038 |
| 564 | 20240822 | 114600 | 116468353950 | 46800 | 46750 | 46850 | 46750 | 3008 |
| 565 | 20240822 | 114500 | 116327599600 | 46750 | 47000 | 47000 | 46700 | 11944 |
| 566 | 20240822 | 114400 | 115768261650 | 47000 | 47050 | 47100 | 47000 | 5395 |
| 567 | 20240822 | 114300 | 115514592350 | 47100 | 47200 | 47200 | 47050 | 3885 |
| 568 | 20240822 | 114200 | 115331612600 | 47200 | 47300 | 47350 | 47200 | 2669 |
| 569 | 20240822 | 114100 | 115205513100 | 47350 | 47350 | 47350 | 47200 | 3987 |
| 570 | 20240822 | 114000 | 115016900650 | 47300 | 47500 | 47500 | 47300 | 4700 |
| 571 | 20240822 | 113900 | 114794223250 | 47500 | 47650 | 47700 | 47500 | 2328 |
| 572 | 20240822 | 113800 | 114683475950 | 47650 | 47550 | 47650 | 47550 | 913 |
| 573 | 20240822 | 113700 | 114640010300 | 47550 | 47450 | 47550 | 47400 | 1189 |
| 574 | 20240822 | 113600 | 114583606300 | 47400 | 47450 | 47450 | 47400 | 466 |
| 575 | 20240822 | 113500 | 114561506150 | 47450 | 47500 | 47650 | 47450 | 1127 |
| 576 | 20240822 | 113400 | 114507968200 | 47650 | 47450 | 47750 | 47400 | 2002 |
| 577 | 20240822 | 113300 | 114412769000 | 47450 | 47350 | 47500 | 47250 | 1123 |
| 578 | 20240822 | 113200 | 114359515800 | 47350 | 47200 | 47350 | 47050 | 6623 |
| 579 | 20240822 | 113100 | 114047157300 | 47250 | 47250 | 47300 | 47150 | 5649 |
| 580 | 20240822 | 113000 | 113780579350 | 47250 | 47400 | 47450 | 47250 | 5668 |
| 581 | 20240822 | 112900 | 113512358950 | 47400 | 47750 | 47800 | 47400 | 3120 |
| 582 | 20240822 | 112800 | 113363940450 | 47750 | 47900 | 47900 | 47750 | 1843 |
| 583 | 20240822 | 112700 | 113275851950 | 47900 | 47950 | 48000 | 47850 | 2869 |
| 584 | 20240822 | 112600 | 113138270300 | 48000 | 48100 | 48200 | 47800 | 3296 |
| 585 | 20240822 | 112500 | 112979761100 | 48100 | 47650 | 48100 | 47600 | 7708 |
| 586 | 20240822 | 112400 | 112610588600 | 47650 | 47700 | 47700 | 47600 | 1494 |
| 587 | 20240822 | 112300 | 112539421900 | 47650 | 47650 | 47700 | 47650 | 603 |
| 588 | 20240822 | 112200 | 112510686100 | 47600 | 47750 | 47800 | 47600 | 1871 |
| 589 | 20240822 | 112100 | 112421432450 | 47700 | 47750 | 47850 | 47700 | 2195 |
| 590 | 20240822 | 112000 | 112316571450 | 47750 | 47500 | 47850 | 47450 | 3107 |
| 591 | 20240822 | 111900 | 112168446950 | 47550 | 47750 | 47750 | 47400 | 6741 |
| 592 | 20240822 | 111800 | 111848028200 | 47750 | 47750 | 47800 | 47700 | 1459 |
| 593 | 20240822 | 111700 | 111778366500 | 47800 | 47950 | 48000 | 47800 | 3442 |
| 594 | 20240822 | 111600 | 111613565400 | 47950 | 47750 | 48000 | 47750 | 3874 |
| 595 | 20240822 | 111500 | 111427950600 | 47750 | 47850 | 47900 | 47750 | 2700 |
| 596 | 20240822 | 111400 | 111298847700 | 47850 | 48050 | 48100 | 47800 | 3296 |
| 597 | 20240822 | 111300 | 111140884300 | 48000 | 47900 | 48100 | 47850 | 5219 |
| 598 | 20240822 | 111200 | 110890454400 | 47850 | 48150 | 48150 | 47850 | 7847 |
| 599 | 20240822 | 111100 | 110513827450 | 48100 | 48200 | 48200 | 48050 | 3165 |
| 600 | 20240822 | 111000 | 110361548900 | 48150 | 48250 | 48300 | 48150 | 4332 |
| 601 | 20240822 | 110900 | 110152763000 | 48250 | 48150 | 48300 | 48050 | 7696 |
| 602 | 20240822 | 110800 | 109781813550 | 48150 | 48200 | 48300 | 48150 | 10010 |
| 603 | 20240822 | 110700 | 109299040000 | 48200 | 47900 | 48200 | 47850 | 7738 |
| 604 | 20240822 | 110600 | 108927672650 | 47850 | 47800 | 47900 | 47800 | 1990 |
| 605 | 20240822 | 110500 | 108832356000 | 47850 | 47700 | 47900 | 47650 | 5632 |
| 606 | 20240822 | 110400 | 108562855650 | 47650 | 47800 | 47800 | 47650 | 2326 |
| 607 | 20240822 | 110300 | 108451802500 | 47800 | 47850 | 47900 | 47750 | 3169 |
| 608 | 20240822 | 110200 | 108300197900 | 47850 | 47850 | 47850 | 47700 | 4925 |
| 609 | 20240822 | 110100 | 108064769500 | 47850 | 47800 | 47850 | 47750 | 4704 |
| 610 | 20240822 | 110000 | 107839886300 | 47800 | 47550 | 47800 | 47500 | 2716 |
| 611 | 20240822 | 105900 | 107710432700 | 47500 | 47400 | 47550 | 47350 | 1826 |
| 612 | 20240822 | 105800 | 107623822650 | 47350 | 47500 | 47550 | 47250 | 2883 |
| 613 | 20240822 | 105700 | 107487323300 | 47500 | 47650 | 47650 | 47500 | 1755 |
| 614 | 20240822 | 105600 | 107403862000 | 47650 | 47800 | 47850 | 47650 | 6006 |
| 615 | 20240822 | 105500 | 107116983700 | 47850 | 47750 | 47850 | 47650 | 5036 |
| 616 | 20240822 | 105400 | 106876484700 | 47700 | 47750 | 47750 | 47650 | 5232 |
| 617 | 20240822 | 105300 | 106626861150 | 47750 | 47550 | 47800 | 47550 | 5902 |
| 618 | 20240822 | 105200 | 106345186900 | 47550 | 47500 | 47600 | 47450 | 1888 |
| 619 | 20240822 | 105100 | 106255413550 | 47500 | 47350 | 47550 | 47350 | 4265 |
| 620 | 20240822 | 105000 | 106052934150 | 47350 | 47300 | 47350 | 47300 | 834 |
| 621 | 20240822 | 104900 | 106013468800 | 47300 | 47250 | 47400 | 47250 | 1572 |
| 622 | 20240822 | 104800 | 105939092200 | 47350 | 47300 | 47400 | 47250 | 2415 |
| 623 | 20240822 | 104700 | 105824731050 | 47300 | 47250 | 47350 | 47150 | 1824 |
| 624 | 20240822 | 104600 | 105738469600 | 47250 | 46950 | 47350 | 46900 | 3244 |
| 625 | 20240822 | 104500 | 105585559250 | 46950 | 46650 | 47000 | 46600 | 3622 |
| 626 | 20240822 | 104400 | 105415887550 | 46600 | 46800 | 46900 | 46550 | 21496 |
| 627 | 20240822 | 104300 | 104412363400 | 46850 | 47250 | 47250 | 46800 | 10834 |
| 628 | 20240822 | 104200 | 103903195350 | 47250 | 47400 | 47400 | 47250 | 2531 |
| 629 | 20240822 | 104100 | 103783359200 | 47400 | 47700 | 47700 | 47350 | 5268 |
| 630 | 20240822 | 104000 | 103532975750 | 47650 | 47550 | 47650 | 47550 | 4392 |
| 631 | 20240822 | 103900 | 103323853850 | 47550 | 47100 | 47650 | 47050 | 9836 |
| 632 | 20240822 | 103800 | 102857443600 | 47100 | 47200 | 47200 | 47100 | 3090 |
| 633 | 20240822 | 103700 | 102711795050 | 47200 | 47350 | 47350 | 47200 | 2787 |
| 634 | 20240822 | 103600 | 102580174950 | 47350 | 47350 | 47350 | 47300 | 2868 |
| 635 | 20240822 | 103500 | 102444455100 | 47300 | 47200 | 47350 | 47150 | 2678 |
| 636 | 20240822 | 103400 | 102317910650 | 47200 | 47100 | 47200 | 47050 | 1325 |
| 637 | 20240822 | 103300 | 102255458800 | 47100 | 47100 | 47150 | 47050 | 4269 |
| 638 | 20240822 | 103200 | 102054472600 | 47100 | 47400 | 47400 | 47100 | 6079 |
| 639 | 20240822 | 103100 | 101767571200 | 47250 | 47150 | 47400 | 47100 | 4735 |
| 640 | 20240822 | 103000 | 101543760850 | 47150 | 46950 | 47150 | 46950 | 5924 |
| 641 | 20240822 | 102900 | 101265245050 | 46950 | 47100 | 47200 | 46950 | 5436 |
| 642 | 20240822 | 102800 | 101009435250 | 47150 | 46900 | 47300 | 46900 | 9522 |
| 643 | 20240822 | 102700 | 100560246950 | 46850 | 46800 | 47000 | 46750 | 8712 |
| 644 | 20240822 | 102600 | 100152396300 | 46800 | 47100 | 47150 | 46700 | 14087 |
| 645 | 20240822 | 102500 | 99492124400 | 47000 | 47100 | 47150 | 46950 | 20355 |
| 646 | 20240822 | 102400 | 98534951450 | 47100 | 47600 | 47600 | 47050 | 32104 |
| 647 | 20240822 | 102300 | 97015922500 | 47550 | 47700 | 47700 | 47550 | 13326 |
| 648 | 20240822 | 102200 | 96381682950 | 47700 | 47750 | 47800 | 47700 | 3654 |
| 649 | 20240822 | 102100 | 96207249200 | 47700 | 47800 | 47900 | 47700 | 4003 |
| 650 | 20240822 | 102000 | 96015954100 | 47800 | 47900 | 47900 | 47700 | 3515 |
| 651 | 20240822 | 101900 | 95847912500 | 47900 | 47900 | 48000 | 47850 | 1804 |
| 652 | 20240822 | 101800 | 95761542550 | 47850 | 48200 | 48250 | 47850 | 7240 |
| 653 | 20240822 | 101700 | 95413778600 | 48200 | 48100 | 48250 | 48050 | 4957 |
| 654 | 20240822 | 101600 | 95175047300 | 48100 | 47900 | 48100 | 47850 | 5118 |
| 655 | 20240822 | 101500 | 94929428400 | 47900 | 47700 | 47950 | 47650 | 5014 |
| 656 | 20240822 | 101400 | 94690172650 | 47700 | 47700 | 47750 | 47650 | 3750 |
| 657 | 20240822 | 101300 | 94511396150 | 47750 | 47700 | 47750 | 47650 | 3184 |
| 658 | 20240822 | 101200 | 94359532250 | 47700 | 47900 | 47900 | 47700 | 3447 |
| 659 | 20240822 | 101100 | 94194877850 | 47950 | 47850 | 47950 | 47750 | 4404 |
| 660 | 20240822 | 101000 | 93984068750 | 47850 | 47600 | 47900 | 47600 | 3924 |
| 661 | 20240822 | 100900 | 93796744500 | 47650 | 47650 | 47700 | 47600 | 4763 |
| 662 | 20240822 | 100800 | 93569756300 | 47700 | 47700 | 47700 | 47600 | 10026 |
| 663 | 20240822 | 100700 | 93092112050 | 47700 | 48050 | 48100 | 47650 | 19175 |
| 664 | 20240822 | 100600 | 92175041900 | 48100 | 48350 | 48400 | 48000 | 6612 |
| 665 | 20240822 | 100500 | 91856583050 | 48350 | 47900 | 48350 | 47850 | 9754 |
| 666 | 20240822 | 100400 | 91388935500 | 47950 | 48450 | 48550 | 47900 | 18548 |
| 667 | 20240822 | 100300 | 90495559300 | 48450 | 48550 | 48600 | 48450 | 4452 |
| 668 | 20240822 | 100200 | 90279603150 | 48550 | 48450 | 48700 | 48450 | 4144 |
| 669 | 20240822 | 100100 | 90078168350 | 48500 | 48700 | 48750 | 48450 | 6732 |
| 670 | 20240822 | 100000 | 89751234800 | 48750 | 48850 | 48900 | 48700 | 5722 |
| 671 | 20240822 | 095900 | 89472033150 | 48800 | 48750 | 49000 | 48700 | 22684 |
| 672 | 20240822 | 095800 | 88362755950 | 48700 | 48450 | 48750 | 48450 | 5068 |
| 673 | 20240822 | 095700 | 88116180150 | 48450 | 48400 | 48500 | 48300 | 4814 |
| 674 | 20240822 | 095600 | 87883198250 | 48400 | 48700 | 48700 | 48300 | 8469 |
| 675 | 20240822 | 095500 | 87472393350 | 48700 | 48950 | 48950 | 48650 | 11692 |
| 676 | 20240822 | 095400 | 86901640400 | 48950 | 48750 | 48950 | 48650 | 13891 |
| 677 | 20240822 | 095300 | 86223028450 | 48650 | 48800 | 48850 | 48600 | 8062 |
| 678 | 20240822 | 095200 | 85830245450 | 48800 | 48850 | 48900 | 48700 | 16178 |
| 679 | 20240822 | 095100 | 85040708600 | 48850 | 48200 | 48850 | 48200 | 15966 |
| 680 | 20240822 | 095000 | 84264816900 | 48200 | 48400 | 48450 | 48200 | 5105 |
| 681 | 20240822 | 094900 | 84018082750 | 48400 | 48450 | 48550 | 48150 | 9447 |
| 682 | 20240822 | 094800 | 83560497650 | 48450 | 47850 | 48450 | 47800 | 7644 |
| 683 | 20240822 | 094700 | 83193107900 | 47850 | 48100 | 48150 | 47800 | 5634 |
| 684 | 20240822 | 094600 | 82923039250 | 48100 | 48500 | 48500 | 48100 | 9801 |
| 685 | 20240822 | 094500 | 82449326900 | 48450 | 47800 | 48550 | 47800 | 14283 |
| 686 | 20240822 | 094400 | 81758840600 | 47900 | 47900 | 47950 | 47650 | 12253 |
| 687 | 20240822 | 094300 | 81173518850 | 47850 | 48150 | 48350 | 47700 | 23587 |
| 688 | 20240822 | 094200 | 80041702100 | 48150 | 48600 | 48650 | 48050 | 19723 |
| 689 | 20240822 | 094100 | 79089721600 | 48600 | 49150 | 49200 | 48500 | 26795 |
| 690 | 20240822 | 094000 | 77779326950 | 49150 | 48500 | 49150 | 48500 | 34421 |
| 691 | 20240822 | 093900 | 76097156150 | 48550 | 48700 | 48850 | 48500 | 25498 |
| 692 | 20240822 | 093800 | 74854929650 | 48700 | 48150 | 48750 | 48100 | 28506 |
| 693 | 20240822 | 093700 | 73472444500 | 48200 | 47600 | 48250 | 47500 | 23988 |
| 694 | 20240822 | 093600 | 72323969000 | 47600 | 47950 | 47950 | 47550 | 23328 |
| 695 | 20240822 | 093500 | 71210928450 | 47950 | 48250 | 48300 | 47900 | 13394 |
| 696 | 20240822 | 093400 | 70566526550 | 48250 | 48550 | 48600 | 48200 | 17226 |
| 697 | 20240822 | 093300 | 69732151600 | 48600 | 47900 | 48600 | 47850 | 29549 |
| 698 | 20240822 | 093200 | 68303766450 | 47950 | 48200 | 48400 | 47900 | 31882 |
| 699 | 20240822 | 093100 | 66770796550 | 48250 | 48550 | 48550 | 48100 | 38950 |
| 700 | 20240822 | 093000 | 64890359750 | 48500 | 49150 | 49250 | 48500 | 28733 |
| 701 | 20240822 | 092900 | 63486532300 | 49150 | 49400 | 49400 | 49150 | 21302 |
| 702 | 20240822 | 092800 | 62436362900 | 49350 | 49350 | 49450 | 49100 | 25788 |
| 703 | 20240822 | 092700 | 61164498450 | 49350 | 48950 | 49400 | 48750 | 31898 |
| 704 | 20240822 | 092600 | 59600062800 | 48900 | 49350 | 49450 | 48750 | 37252 |
| 705 | 20240822 | 092500 | 57772427350 | 49400 | 48850 | 49400 | 48700 | 40589 |
| 706 | 20240822 | 092400 | 55778059850 | 48850 | 49750 | 49850 | 48800 | 78486 |
| 707 | 20240822 | 092300 | 51899474150 | 49750 | 49650 | 49800 | 49000 | 86823 |
| 708 | 20240822 | 092200 | 47593039500 | 49700 | 48550 | 49700 | 48550 | 76919 |
| 709 | 20240822 | 092100 | 43804353100 | 48600 | 49350 | 49350 | 48200 | 70083 |
| 710 | 20240822 | 092000 | 40385936050 | 49300 | 48700 | 49500 | 48650 | 107314 |
| 711 | 20240822 | 091900 | 35098399200 | 48700 | 48800 | 49000 | 48500 | 115317 |
| 712 | 20240822 | 091800 | 29477298650 | 48650 | 48650 | 48650 | 48650 | 0 |
| 713 | 20240822 | 091700 | 29477298650 | 48650 | 48650 | 48650 | 48650 | 0 |
| 714 | 20240822 | 091600 | 29477298650 | 48650 | 47950 | 48650 | 47850 | 79399 |
| 715 | 20240822 | 091500 | 25644004600 | 47900 | 48000 | 48100 | 47300 | 48976 |
| 716 | 20240822 | 091400 | 23303118300 | 48000 | 46650 | 48100 | 46550 | 84176 |
| 717 | 20240822 | 091300 | 19298188000 | 46650 | 46450 | 46700 | 46200 | 15542 |
| 718 | 20240822 | 091200 | 18576220950 | 46450 | 46400 | 46750 | 46400 | 15451 |
| 719 | 20240822 | 091100 | 17856830100 | 46400 | 47050 | 47050 | 46400 | 39498 |
| 720 | 20240822 | 091000 | 16011191250 | 47000 | 46850 | 47550 | 46800 | 68107 |
| 721 | 20240822 | 090900 | 12799916800 | 46800 | 46150 | 46850 | 46050 | 36123 |
| 722 | 20240822 | 090800 | 11118549650 | 46100 | 45550 | 46150 | 45400 | 22689 |
| 723 | 20240822 | 090700 | 10080095950 | 45550 | 46400 | 46400 | 45550 | 30228 |
| 724 | 20240822 | 090600 | 8691575250 | 46400 | 45900 | 46900 | 45850 | 54628 |
| 725 | 20240822 | 090500 | 6151191900 | 45900 | 45250 | 45900 | 45200 | 27972 |
| 726 | 20240822 | 090400 | 4877571950 | 45250 | 44800 | 45250 | 44800 | 30423 |
| 727 | 20240822 | 090300 | 3508841900 | 44900 | 44350 | 44900 | 44300 | 21296 |
| 728 | 20240822 | 090200 | 2560795200 | 44350 | 43650 | 44350 | 43650 | 12948 |
| 729 | 20240822 | 090100 | 1989452900 | 43650 | 43900 | 44250 | 43650 | 15854 |
| 730 | 20240822 | 090000 | 1292640300 | 43950 | 44250 | 44250 | 43700 | 29274 |