31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 185200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 2694 |
| 3 | 20240823 | 185100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20240823 | 185000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20240823 | 184900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20240823 | 184800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20240823 | 184700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20240823 | 184600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20240823 | 184500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20240823 | 184400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20240823 | 184300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20240823 | 184200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20240823 | 184100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20240823 | 184000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20240823 | 183900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20240823 | 183800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20240823 | 183700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20240823 | 183600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20240823 | 183500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20240823 | 183400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20240823 | 183300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20240823 | 183200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20240823 | 183100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20240823 | 183000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20240823 | 182900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20240823 | 182800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20240823 | 182700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20240823 | 182600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20240823 | 182500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20240823 | 182400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20240823 | 182300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20240823 | 182200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 2694 |
| 33 | 20240823 | 182100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20240823 | 182000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20240823 | 181900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20240823 | 181800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20240823 | 181700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20240823 | 181600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20240823 | 181500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20240823 | 181400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20240823 | 181300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20240823 | 181200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20240823 | 181100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20240823 | 181000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20240823 | 180900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20240823 | 180800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20240823 | 180700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20240823 | 180600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20240823 | 180500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20240823 | 180400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20240823 | 180300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20240823 | 180200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20240823 | 180100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20240823 | 180000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20240823 | 175900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20240823 | 175800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20240823 | 175700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20240823 | 175600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20240823 | 175500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20240823 | 175400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20240823 | 175300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20240823 | 175200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 2694 |
| 63 | 20240823 | 175100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20240823 | 175000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20240823 | 174900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20240823 | 174800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20240823 | 174700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20240823 | 174600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20240823 | 174500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20240823 | 174400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20240823 | 174300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20240823 | 174200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20240823 | 174100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20240823 | 174000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20240823 | 173900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20240823 | 173800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20240823 | 173700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20240823 | 173600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20240823 | 173500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20240823 | 173400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20240823 | 173300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20240823 | 173200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20240823 | 173100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20240823 | 173000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20240823 | 172900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20240823 | 172800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20240823 | 172700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20240823 | 172600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20240823 | 172500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20240823 | 172400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20240823 | 172300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20240823 | 172200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 2694 |
| 93 | 20240823 | 172100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20240823 | 172000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20240823 | 171900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20240823 | 171800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20240823 | 171700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20240823 | 171600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20240823 | 171500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20240823 | 171400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20240823 | 171300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20240823 | 171200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20240823 | 171100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20240823 | 171000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20240823 | 170900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20240823 | 170800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20240823 | 170700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20240823 | 170600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20240823 | 170500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20240823 | 170400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20240823 | 170300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20240823 | 170200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20240823 | 170100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20240823 | 170000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20240823 | 165900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20240823 | 165800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20240823 | 165700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20240823 | 165600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20240823 | 165500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20240823 | 165400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20240823 | 165300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20240823 | 165200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 2694 |
| 123 | 20240823 | 165100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20240823 | 165000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20240823 | 164900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20240823 | 164800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20240823 | 164700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20240823 | 164600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20240823 | 164500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20240823 | 164400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20240823 | 164300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20240823 | 164200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20240823 | 164100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20240823 | 164000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20240823 | 163900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20240823 | 163800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20240823 | 163700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20240823 | 163600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20240823 | 163500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20240823 | 163400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20240823 | 163300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20240823 | 163200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20240823 | 163100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20240823 | 163000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20240823 | 162900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20240823 | 162800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20240823 | 162700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20240823 | 162600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20240823 | 162500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20240823 | 162400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20240823 | 162300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20240823 | 162200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 2694 |
| 153 | 20240823 | 162100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20240823 | 162000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20240823 | 161900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20240823 | 161800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20240823 | 161700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20240823 | 161600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20240823 | 161500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20240823 | 161400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20240823 | 161300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20240823 | 161200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20240823 | 161100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20240823 | 161000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20240823 | 160900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20240823 | 160800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20240823 | 160700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20240823 | 160600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20240823 | 160500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20240823 | 160400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20240823 | 160300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20240823 | 160200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20240823 | 160100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20240823 | 160000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20240823 | 155900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20240823 | 155800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20240823 | 155700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20240823 | 155600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20240823 | 155500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20240823 | 155400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20240823 | 155300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20240823 | 155200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 2694 |
| 183 | 20240823 | 155100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20240823 | 155000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20240823 | 154900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20240823 | 154800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20240823 | 154700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20240823 | 154600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20240823 | 154500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20240823 | 154400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20240823 | 154300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20240823 | 154200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20240823 | 154100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20240823 | 154000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20240823 | 153900 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20240823 | 153800 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20240823 | 153700 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20240823 | 153600 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20240823 | 153500 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20240823 | 153400 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20240823 | 153300 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20240823 | 153200 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20240823 | 153100 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20240823 | 153000 | 4691167100 | 47500 | 47500 | 47500 | 47500 | 2694 |
| 205 | 20240823 | 152900 | 4563202100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20240823 | 152800 | 4563202100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20240823 | 152700 | 4563202100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20240823 | 152600 | 4563202100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20240823 | 152500 | 4563202100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20240823 | 152400 | 4563202100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20240823 | 152300 | 4563202100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20240823 | 152200 | 4563202100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 213 | 20240823 | 152100 | 4563202100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20240823 | 152000 | 4563202100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20240823 | 151900 | 4563202100 | 47750 | 47700 | 47750 | 47700 | 354 |
| 216 | 20240823 | 151800 | 4546300800 | 47650 | 47600 | 47700 | 47600 | 107 |
| 217 | 20240823 | 151700 | 4541205500 | 47600 | 47600 | 47700 | 47550 | 766 |
| 218 | 20240823 | 151600 | 4504726550 | 47550 | 47600 | 47650 | 47550 | 320 |
| 219 | 20240823 | 151500 | 4489502600 | 47650 | 47500 | 47650 | 47500 | 391 |
| 220 | 20240823 | 151400 | 4470907500 | 47550 | 47550 | 47550 | 47550 | 330 |
| 221 | 20240823 | 151300 | 4455216000 | 47650 | 47650 | 47650 | 47550 | 494 |
| 222 | 20240823 | 151200 | 4431705800 | 47600 | 47550 | 47650 | 47550 | 359 |
| 223 | 20240823 | 151100 | 4414624000 | 47550 | 47600 | 47650 | 47550 | 283 |
| 224 | 20240823 | 151000 | 4401150650 | 47700 | 47600 | 47700 | 47600 | 539 |
| 225 | 20240823 | 150900 | 4375480000 | 47600 | 47600 | 47700 | 47550 | 508 |
| 226 | 20240823 | 150800 | 4351294700 | 47700 | 47600 | 47700 | 47600 | 271 |
| 227 | 20240823 | 150700 | 4338390000 | 47650 | 47700 | 47750 | 47650 | 616 |
| 228 | 20240823 | 150600 | 4309011150 | 47700 | 47750 | 47750 | 47700 | 177 |
| 229 | 20240823 | 150500 | 4300560950 | 47850 | 47850 | 47850 | 47750 | 79 |
| 230 | 20240823 | 150400 | 4296784000 | 47900 | 47850 | 47950 | 47850 | 480 |
| 231 | 20240823 | 150300 | 4273795950 | 47900 | 47750 | 47900 | 47750 | 338 |
| 232 | 20240823 | 150200 | 4257647300 | 47850 | 47800 | 47950 | 47700 | 453 |
| 233 | 20240823 | 150100 | 4235981300 | 47650 | 47600 | 47800 | 47600 | 279 |
| 234 | 20240823 | 150000 | 4222675550 | 47600 | 47800 | 47800 | 47600 | 236 |
| 235 | 20240823 | 145900 | 4211422700 | 47550 | 47600 | 47750 | 47550 | 437 |
| 236 | 20240823 | 145800 | 4190621200 | 47600 | 47700 | 47800 | 47550 | 317 |
| 237 | 20240823 | 145700 | 4175518200 | 47500 | 47550 | 47700 | 47450 | 1013 |
| 238 | 20240823 | 145600 | 4127362550 | 47550 | 47550 | 47550 | 47550 | 299 |
| 239 | 20240823 | 145500 | 4113145100 | 47650 | 47500 | 47700 | 47450 | 594 |
| 240 | 20240823 | 145400 | 4084891050 | 47500 | 47750 | 47750 | 47500 | 1230 |
| 241 | 20240823 | 145300 | 4026295900 | 47750 | 47800 | 47800 | 47750 | 216 |
| 242 | 20240823 | 145200 | 4015978100 | 47800 | 48100 | 48100 | 47800 | 286 |
| 243 | 20240823 | 145100 | 4002265950 | 48200 | 47850 | 48200 | 47750 | 464 |
| 244 | 20240823 | 145000 | 3980028850 | 47750 | 47850 | 47850 | 47750 | 296 |
| 245 | 20240823 | 144900 | 3965888150 | 47700 | 47750 | 47800 | 47650 | 901 |
| 246 | 20240823 | 144800 | 3922903200 | 47800 | 47850 | 47850 | 47750 | 306 |
| 247 | 20240823 | 144700 | 3908270800 | 47900 | 48000 | 48000 | 47900 | 323 |
| 248 | 20240823 | 144600 | 3892781100 | 48000 | 48000 | 48000 | 48000 | 312 |
| 249 | 20240823 | 144500 | 3877805100 | 48050 | 48100 | 48100 | 48050 | 291 |
| 250 | 20240823 | 144400 | 3863815350 | 48200 | 48200 | 48200 | 48100 | 569 |
| 251 | 20240823 | 144300 | 3836421500 | 48200 | 48200 | 48250 | 48200 | 359 |
| 252 | 20240823 | 144200 | 3819117650 | 48250 | 48400 | 48400 | 48250 | 275 |
| 253 | 20240823 | 144100 | 3805837800 | 48300 | 48350 | 48350 | 48300 | 516 |
| 254 | 20240823 | 144000 | 3780912200 | 48350 | 48400 | 48450 | 48350 | 492 |
| 255 | 20240823 | 143900 | 3757102600 | 48400 | 48450 | 48450 | 48350 | 410 |
| 256 | 20240823 | 143800 | 3737248850 | 48350 | 48350 | 48450 | 48350 | 318 |
| 257 | 20240823 | 143700 | 3721870600 | 48350 | 48400 | 48400 | 48300 | 403 |
| 258 | 20240823 | 143600 | 3702378050 | 48450 | 48400 | 48450 | 48300 | 537 |
| 259 | 20240823 | 143500 | 3676416600 | 48400 | 48400 | 48400 | 48300 | 501 |
| 260 | 20240823 | 143400 | 3652207500 | 48400 | 48450 | 48450 | 48300 | 393 |
| 261 | 20240823 | 143300 | 3633191500 | 48450 | 48650 | 48650 | 48450 | 135 |
| 262 | 20240823 | 143200 | 3626634100 | 48700 | 48700 | 48700 | 48700 | 1 |
| 263 | 20240823 | 143100 | 3626585400 | 48650 | 48650 | 48650 | 48650 | 21 |
| 264 | 20240823 | 143000 | 3625563750 | 48650 | 48650 | 48650 | 48600 | 18 |
| 265 | 20240823 | 142900 | 3624688350 | 48650 | 48700 | 48750 | 48650 | 441 |
| 266 | 20240823 | 142800 | 3603217050 | 48700 | 48600 | 48700 | 48600 | 306 |
| 267 | 20240823 | 142700 | 3588326050 | 48600 | 48450 | 48700 | 48450 | 585 |
| 268 | 20240823 | 142600 | 3559922500 | 48450 | 48400 | 48450 | 48400 | 285 |
| 269 | 20240823 | 142500 | 3546118600 | 48350 | 48400 | 48400 | 48350 | 97 |
| 270 | 20240823 | 142400 | 3541427800 | 48350 | 48350 | 48350 | 48350 | 57 |
| 271 | 20240823 | 142300 | 3538671850 | 48400 | 48400 | 48400 | 48400 | 105 |
| 272 | 20240823 | 142200 | 3533589850 | 48450 | 48450 | 48450 | 48350 | 137 |
| 273 | 20240823 | 142100 | 3526959550 | 48400 | 48450 | 48450 | 48400 | 140 |
| 274 | 20240823 | 142000 | 3520182750 | 48400 | 48400 | 48400 | 48400 | 44 |
| 275 | 20240823 | 141900 | 3518053150 | 48400 | 48400 | 48400 | 48400 | 20 |
| 276 | 20240823 | 141800 | 3517085150 | 48400 | 48350 | 48400 | 48350 | 128 |
| 277 | 20240823 | 141700 | 3510890750 | 48350 | 48350 | 48350 | 48350 | 206 |
| 278 | 20240823 | 141600 | 3500930650 | 48400 | 48400 | 48400 | 48400 | 73 |
| 279 | 20240823 | 141500 | 3497397450 | 48400 | 48450 | 48450 | 48400 | 346 |
| 280 | 20240823 | 141400 | 3480646200 | 48500 | 48500 | 48500 | 48500 | 110 |
| 281 | 20240823 | 141300 | 3475311200 | 48500 | 48500 | 48500 | 48500 | 40 |
| 282 | 20240823 | 141200 | 3473371200 | 48500 | 48500 | 48500 | 48500 | 68 |
| 283 | 20240823 | 141100 | 3470073200 | 48500 | 48500 | 48500 | 48400 | 87 |
| 284 | 20240823 | 141000 | 3465853900 | 48500 | 48500 | 48500 | 48500 | 2 |
| 285 | 20240823 | 140900 | 3465756900 | 48400 | 48400 | 48400 | 48400 | 12 |
| 286 | 20240823 | 140800 | 3465176100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 287 | 20240823 | 140700 | 3465176100 | 48400 | 48500 | 48550 | 48400 | 229 |
| 288 | 20240823 | 140600 | 3454079400 | 48450 | 48500 | 48500 | 48450 | 219 |
| 289 | 20240823 | 140500 | 3443459950 | 48400 | 48400 | 48500 | 48400 | 291 |
| 290 | 20240823 | 140400 | 3429371600 | 48400 | 48400 | 48400 | 48400 | 30 |
| 291 | 20240823 | 140300 | 3427919600 | 48400 | 48400 | 48400 | 48400 | 8 |
| 292 | 20240823 | 140200 | 3427532400 | 48400 | 48400 | 48400 | 48400 | 42 |
| 293 | 20240823 | 140100 | 3425499600 | 48450 | 48450 | 48450 | 48450 | 138 |
| 294 | 20240823 | 140000 | 3418813500 | 48450 | 48350 | 48450 | 48350 | 152 |
| 295 | 20240823 | 135900 | 3411461000 | 48350 | 48450 | 48450 | 48350 | 24 |
| 296 | 20240823 | 135800 | 3410299800 | 48400 | 48350 | 48400 | 48350 | 590 |
| 297 | 20240823 | 135700 | 3381744650 | 48350 | 48250 | 48350 | 48250 | 157 |
| 298 | 20240823 | 135600 | 3374156950 | 48350 | 48200 | 48350 | 48200 | 126 |
| 299 | 20240823 | 135500 | 3368066350 | 48250 | 48150 | 48300 | 48150 | 589 |
| 300 | 20240823 | 135400 | 3339641050 | 48100 | 48100 | 48150 | 48100 | 29 |
| 301 | 20240823 | 135300 | 3338246100 | 48100 | 48150 | 48150 | 48100 | 14 |
| 302 | 20240823 | 135200 | 3337572500 | 48100 | 48100 | 48100 | 48100 | 11 |
| 303 | 20240823 | 135100 | 3337043400 | 48150 | 48100 | 48150 | 48050 | 109 |
| 304 | 20240823 | 135000 | 3331799900 | 48100 | 48100 | 48100 | 48100 | 13 |
| 305 | 20240823 | 134900 | 3331174600 | 48200 | 48200 | 48200 | 48200 | 1 |
| 306 | 20240823 | 134800 | 3331126400 | 48100 | 48100 | 48100 | 48100 | 16 |
| 307 | 20240823 | 134700 | 3330356800 | 48100 | 48100 | 48100 | 48050 | 27 |
| 308 | 20240823 | 134600 | 3329058650 | 48100 | 48100 | 48150 | 48100 | 115 |
| 309 | 20240823 | 134500 | 3323522000 | 48100 | 48100 | 48100 | 48100 | 13 |
| 310 | 20240823 | 134400 | 3322896700 | 48150 | 48200 | 48200 | 48150 | 2 |
| 311 | 20240823 | 134300 | 3322800350 | 48200 | 48100 | 48200 | 48050 | 152 |
| 312 | 20240823 | 134200 | 3315487750 | 48100 | 48100 | 48100 | 48100 | 63 |
| 313 | 20240823 | 134100 | 3312457450 | 48100 | 48250 | 48250 | 48100 | 86 |
| 314 | 20240823 | 134000 | 3308310050 | 48100 | 48150 | 48150 | 48100 | 121 |
| 315 | 20240823 | 133900 | 3302486400 | 48200 | 48200 | 48200 | 48200 | 61 |
| 316 | 20240823 | 133800 | 3299546200 | 48200 | 48300 | 48300 | 48200 | 11 |
| 317 | 20240823 | 133700 | 3299015900 | 48200 | 48300 | 48350 | 48150 | 185 |
| 318 | 20240823 | 133600 | 3290080350 | 48300 | 48200 | 48300 | 48150 | 406 |
| 319 | 20240823 | 133500 | 3270503350 | 48200 | 48050 | 48200 | 48050 | 163 |
| 320 | 20240823 | 133400 | 3262653550 | 48050 | 48050 | 48050 | 48000 | 48 |
| 321 | 20240823 | 133300 | 3260347900 | 48050 | 48000 | 48100 | 48000 | 19 |
| 322 | 20240823 | 133200 | 3259435650 | 48000 | 48050 | 48050 | 48000 | 11 |
| 323 | 20240823 | 133100 | 3258907600 | 47950 | 48150 | 48150 | 47950 | 536 |
| 324 | 20240823 | 133000 | 3233162400 | 48050 | 48050 | 48050 | 48050 | 14 |
| 325 | 20240823 | 132900 | 3232489700 | 48050 | 48100 | 48100 | 48050 | 69 |
| 326 | 20240823 | 132800 | 3229171600 | 48050 | 48100 | 48100 | 48050 | 11 |
| 327 | 20240823 | 132700 | 3228643000 | 48100 | 48050 | 48100 | 48050 | 11 |
| 328 | 20240823 | 132600 | 3228114400 | 48100 | 48100 | 48150 | 48050 | 90 |
| 329 | 20240823 | 132500 | 3223785800 | 48100 | 48100 | 48100 | 48050 | 12 |
| 330 | 20240823 | 132400 | 3223209100 | 48050 | 48150 | 48150 | 48050 | 8 |
| 331 | 20240823 | 132300 | 3222824250 | 48150 | 48100 | 48150 | 48050 | 75 |
| 332 | 20240823 | 132200 | 3219217100 | 48100 | 48100 | 48150 | 48100 | 36 |
| 333 | 20240823 | 132100 | 3217485450 | 48150 | 48150 | 48150 | 48150 | 11 |
| 334 | 20240823 | 132000 | 3216955800 | 48150 | 48000 | 48150 | 48000 | 98 |
| 335 | 20240823 | 131900 | 3212239500 | 48000 | 48050 | 48050 | 48000 | 296 |
| 336 | 20240823 | 131800 | 3198021850 | 48050 | 48150 | 48150 | 48050 | 229 |
| 337 | 20240823 | 131700 | 3187007000 | 48100 | 48200 | 48200 | 48100 | 64 |
| 338 | 20240823 | 131600 | 3183924300 | 48200 | 48200 | 48200 | 48150 | 206 |
| 339 | 20240823 | 131500 | 3174000000 | 48200 | 48150 | 48200 | 48150 | 106 |
| 340 | 20240823 | 131400 | 3168892450 | 48100 | 48150 | 48150 | 48100 | 202 |
| 341 | 20240823 | 131300 | 3159167400 | 48100 | 48100 | 48100 | 48100 | 26 |
| 342 | 20240823 | 131200 | 3157916800 | 48050 | 48050 | 48100 | 48050 | 40 |
| 343 | 20240823 | 131100 | 3155994350 | 48100 | 48050 | 48100 | 48050 | 11 |
| 344 | 20240823 | 131000 | 3155465750 | 48050 | 48000 | 48050 | 48000 | 27 |
| 345 | 20240823 | 130900 | 3154169200 | 48050 | 48050 | 48050 | 48050 | 13 |
| 346 | 20240823 | 130800 | 3153544550 | 48050 | 48100 | 48100 | 48050 | 76 |
| 347 | 20240823 | 130700 | 3149892700 | 48050 | 48050 | 48100 | 48050 | 39 |
| 348 | 20240823 | 130600 | 3148018500 | 48050 | 48100 | 48100 | 48050 | 21 |
| 349 | 20240823 | 130500 | 3147008900 | 48100 | 48100 | 48100 | 48050 | 193 |
| 350 | 20240823 | 130400 | 3137726100 | 48100 | 48050 | 48100 | 48050 | 82 |
| 351 | 20240823 | 130300 | 3133782350 | 48050 | 48000 | 48100 | 48000 | 593 |
| 352 | 20240823 | 130200 | 3105289350 | 47950 | 47900 | 47950 | 47900 | 74 |
| 353 | 20240823 | 130100 | 3101742850 | 47900 | 47950 | 47950 | 47900 | 63 |
| 354 | 20240823 | 130000 | 3098723000 | 48000 | 47950 | 48000 | 47900 | 64 |
| 355 | 20240823 | 125900 | 3095654700 | 47950 | 48000 | 48000 | 47950 | 110 |
| 356 | 20240823 | 125800 | 3090374950 | 47900 | 47900 | 48000 | 47900 | 43 |
| 357 | 20240823 | 125700 | 3088312900 | 47900 | 47900 | 47900 | 47900 | 32 |
| 358 | 20240823 | 125600 | 3086780100 | 47950 | 47900 | 47950 | 47900 | 65 |
| 359 | 20240823 | 125500 | 3083666500 | 47900 | 47900 | 47900 | 47850 | 23 |
| 360 | 20240823 | 125400 | 3082565300 | 47900 | 47900 | 47900 | 47900 | 104 |
| 361 | 20240823 | 125300 | 3077583700 | 47950 | 48000 | 48000 | 47950 | 59 |
| 362 | 20240823 | 125200 | 3074754100 | 48000 | 48000 | 48000 | 48000 | 48 |
| 363 | 20240823 | 125100 | 3072450100 | 48000 | 48000 | 48050 | 48000 | 22 |
| 364 | 20240823 | 125000 | 3071393600 | 48050 | 48000 | 48050 | 47950 | 42 |
| 365 | 20240823 | 124900 | 3069378050 | 48000 | 47950 | 48000 | 47950 | 79 |
| 366 | 20240823 | 124800 | 3065589400 | 48000 | 48000 | 48000 | 48000 | 2 |
| 367 | 20240823 | 124700 | 3065493400 | 47950 | 48000 | 48000 | 47950 | 85 |
| 368 | 20240823 | 124600 | 3061416400 | 48000 | 48000 | 48050 | 48000 | 42 |
| 369 | 20240823 | 124500 | 3059400100 | 48000 | 48000 | 48000 | 47950 | 89 |
| 370 | 20240823 | 124400 | 3055128600 | 48000 | 48100 | 48100 | 48000 | 64 |
| 371 | 20240823 | 124300 | 3052055150 | 48050 | 48050 | 48050 | 48000 | 221 |
| 372 | 20240823 | 124200 | 3041436800 | 48000 | 48050 | 48050 | 48000 | 64 |
| 373 | 20240823 | 124100 | 3038363700 | 48050 | 48050 | 48050 | 48000 | 24 |
| 374 | 20240823 | 124000 | 3037211000 | 48000 | 47950 | 48000 | 47900 | 297 |
| 375 | 20240823 | 123900 | 3022960050 | 47900 | 47800 | 48000 | 47800 | 96 |
| 376 | 20240823 | 123800 | 3018361950 | 47900 | 47900 | 47900 | 47900 | 21 |
| 377 | 20240823 | 123700 | 3017356050 | 47950 | 48000 | 48000 | 47950 | 269 |
| 378 | 20240823 | 123600 | 3004447050 | 48050 | 48000 | 48050 | 47950 | 246 |
| 379 | 20240823 | 123500 | 2992638400 | 47950 | 47850 | 47950 | 47850 | 253 |
| 380 | 20240823 | 123400 | 2980513450 | 47850 | 47700 | 47900 | 47700 | 178 |
| 381 | 20240823 | 123300 | 2972001100 | 47850 | 47750 | 47850 | 47750 | 538 |
| 382 | 20240823 | 123200 | 2946287200 | 47800 | 47600 | 47800 | 47600 | 274 |
| 383 | 20240823 | 123100 | 2933220700 | 47600 | 47600 | 47600 | 47600 | 10 |
| 384 | 20240823 | 123000 | 2932744700 | 47650 | 47600 | 47700 | 47600 | 174 |
| 385 | 20240823 | 122900 | 2924458550 | 47650 | 47400 | 47700 | 47400 | 479 |
| 386 | 20240823 | 122800 | 2901681350 | 47450 | 47450 | 47450 | 47450 | 1 |
| 387 | 20240823 | 122700 | 2901633900 | 47500 | 47500 | 47500 | 47450 | 32 |
| 388 | 20240823 | 122600 | 2900114400 | 47500 | 47500 | 47500 | 47500 | 29 |
| 389 | 20240823 | 122500 | 2898736900 | 47500 | 47500 | 47550 | 47500 | 44 |
| 390 | 20240823 | 122400 | 2896646850 | 47450 | 47450 | 47450 | 47450 | 53 |
| 391 | 20240823 | 122300 | 2894132000 | 47450 | 47450 | 47450 | 47450 | 3 |
| 392 | 20240823 | 122200 | 2893989650 | 47450 | 47500 | 47500 | 47450 | 25 |
| 393 | 20240823 | 122100 | 2892802650 | 47500 | 47500 | 47500 | 47500 | 37 |
| 394 | 20240823 | 122000 | 2891045150 | 47550 | 47500 | 47550 | 47500 | 25 |
| 395 | 20240823 | 121900 | 2889857500 | 47450 | 47450 | 47500 | 47450 | 38 |
| 396 | 20240823 | 121800 | 2888054250 | 47450 | 47450 | 47450 | 47450 | 23 |
| 397 | 20240823 | 121700 | 2886962900 | 47450 | 47500 | 47600 | 47450 | 29 |
| 398 | 20240823 | 121600 | 2885586050 | 47500 | 47500 | 47550 | 47450 | 15 |
| 399 | 20240823 | 121500 | 2884873450 | 47500 | 47450 | 47550 | 47450 | 20 |
| 400 | 20240823 | 121400 | 2883924050 | 47450 | 47400 | 47450 | 47400 | 31 |
| 401 | 20240823 | 121300 | 2882454550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 402 | 20240823 | 121200 | 2882454550 | 47450 | 47400 | 47450 | 47400 | 52 |
| 403 | 20240823 | 121100 | 2879988650 | 47400 | 47450 | 47450 | 47400 | 11 |
| 404 | 20240823 | 121000 | 2879467200 | 47450 | 47400 | 47550 | 47400 | 97 |
| 405 | 20240823 | 120900 | 2874861400 | 47500 | 47350 | 47550 | 47350 | 513 |
| 406 | 20240823 | 120800 | 2850512000 | 47400 | 47300 | 47400 | 47300 | 51 |
| 407 | 20240823 | 120700 | 2848099600 | 47300 | 47500 | 47500 | 47300 | 1681 |
| 408 | 20240823 | 120600 | 2768335700 | 47550 | 47550 | 47600 | 47550 | 64 |
| 409 | 20240823 | 120500 | 2765292450 | 47600 | 47700 | 47700 | 47600 | 75 |
| 410 | 20240823 | 120400 | 2761715100 | 47650 | 47550 | 47750 | 47500 | 120 |
| 411 | 20240823 | 120300 | 2755994100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 412 | 20240823 | 120200 | 2755994100 | 47600 | 47600 | 47650 | 47600 | 118 |
| 413 | 20240823 | 120100 | 2750374150 | 47600 | 47600 | 47650 | 47600 | 79 |
| 414 | 20240823 | 120000 | 2746613700 | 47600 | 47500 | 47650 | 47500 | 22 |
| 415 | 20240823 | 115900 | 2745568350 | 47500 | 47300 | 47500 | 47200 | 231 |
| 416 | 20240823 | 115800 | 2734629300 | 47300 | 47200 | 47300 | 47100 | 400 |
| 417 | 20240823 | 115700 | 2715763300 | 47200 | 47200 | 47200 | 47200 | 23 |
| 418 | 20240823 | 115600 | 2714677700 | 47200 | 47200 | 47200 | 47200 | 10 |
| 419 | 20240823 | 115500 | 2714205700 | 47200 | 47250 | 47250 | 47200 | 11 |
| 420 | 20240823 | 115400 | 2713686450 | 47200 | 47200 | 47250 | 47200 | 32 |
| 421 | 20240823 | 115300 | 2712176000 | 47250 | 47200 | 47250 | 47200 | 26 |
| 422 | 20240823 | 115200 | 2710948450 | 47250 | 47250 | 47250 | 47250 | 24 |
| 423 | 20240823 | 115100 | 2709814450 | 47250 | 47300 | 47300 | 47250 | 45 |
| 424 | 20240823 | 115000 | 2707686450 | 47350 | 47350 | 47350 | 47350 | 38 |
| 425 | 20240823 | 114900 | 2705887150 | 47350 | 47400 | 47450 | 47350 | 79 |
| 426 | 20240823 | 114800 | 2702145500 | 47400 | 47450 | 47450 | 47400 | 2 |
| 427 | 20240823 | 114700 | 2702050650 | 47500 | 47300 | 47500 | 47300 | 511 |
| 428 | 20240823 | 114600 | 2677825550 | 47350 | 47350 | 47450 | 47350 | 304 |
| 429 | 20240823 | 114500 | 2663402550 | 47300 | 47400 | 47400 | 47300 | 300 |
| 430 | 20240823 | 114400 | 2649193650 | 47450 | 47400 | 47450 | 47350 | 300 |
| 431 | 20240823 | 114300 | 2634977750 | 47450 | 47550 | 47800 | 47400 | 7416 |
| 432 | 20240823 | 114200 | 2280691550 | 47600 | 47250 | 47600 | 47250 | 1060 |
| 433 | 20240823 | 114100 | 2230391400 | 47200 | 47200 | 47200 | 47200 | 112 |
| 434 | 20240823 | 114000 | 2225105000 | 47200 | 47200 | 47200 | 47150 | 26 |
| 435 | 20240823 | 113900 | 2223878550 | 47200 | 47200 | 47200 | 47150 | 32 |
| 436 | 20240823 | 113800 | 2222369550 | 47200 | 46950 | 47200 | 46950 | 345 |
| 437 | 20240823 | 113700 | 2206129450 | 47000 | 47000 | 47000 | 46950 | 27 |
| 438 | 20240823 | 113600 | 2204861600 | 47000 | 46950 | 47000 | 46900 | 137 |
| 439 | 20240823 | 113500 | 2198429900 | 46950 | 46900 | 46950 | 46900 | 86 |
| 440 | 20240823 | 113400 | 2194394550 | 46900 | 46950 | 46950 | 46900 | 74 |
| 441 | 20240823 | 113300 | 2190921250 | 46950 | 46850 | 46950 | 46850 | 25 |
| 442 | 20240823 | 113200 | 2189749450 | 46850 | 46850 | 46850 | 46850 | 43 |
| 443 | 20240823 | 113100 | 2187734900 | 46900 | 46950 | 46950 | 46900 | 89 |
| 444 | 20240823 | 113000 | 2183556400 | 46950 | 46950 | 46950 | 46850 | 62 |
| 445 | 20240823 | 112900 | 2180646500 | 47000 | 46950 | 47000 | 46850 | 94 |
| 446 | 20240823 | 112800 | 2176236300 | 46850 | 47000 | 47000 | 46550 | 942 |
| 447 | 20240823 | 112700 | 2132240900 | 47000 | 46950 | 47000 | 46950 | 44 |
| 448 | 20240823 | 112600 | 2130175000 | 46950 | 46950 | 47000 | 46950 | 77 |
| 449 | 20240823 | 112500 | 2126559800 | 46950 | 46950 | 46950 | 46950 | 10 |
| 450 | 20240823 | 112400 | 2126090300 | 47000 | 47000 | 47000 | 46950 | 200 |
| 451 | 20240823 | 112300 | 2116696950 | 47000 | 47000 | 47000 | 47000 | 211 |
| 452 | 20240823 | 112200 | 2106779950 | 47050 | 47050 | 47050 | 47050 | 4 |
| 453 | 20240823 | 112100 | 2106591750 | 47050 | 47050 | 47050 | 47050 | 10 |
| 454 | 20240823 | 112000 | 2106121250 | 47050 | 47050 | 47050 | 47000 | 23 |
| 455 | 20240823 | 111900 | 2105039600 | 47050 | 47000 | 47050 | 47000 | 14 |
| 456 | 20240823 | 111800 | 2104381400 | 47100 | 47050 | 47100 | 47050 | 30 |
| 457 | 20240823 | 111700 | 2102969850 | 47050 | 47000 | 47050 | 47000 | 263 |
| 458 | 20240823 | 111600 | 2090608750 | 47000 | 47000 | 47000 | 47000 | 17 |
| 459 | 20240823 | 111500 | 2089809750 | 47000 | 47000 | 47000 | 47000 | 20 |
| 460 | 20240823 | 111400 | 2088869750 | 47050 | 47000 | 47050 | 46950 | 63 |
| 461 | 20240823 | 111300 | 2085909150 | 47000 | 46950 | 47000 | 46950 | 11 |
| 462 | 20240823 | 111200 | 2085392650 | 47000 | 47000 | 47000 | 47000 | 2 |
| 463 | 20240823 | 111100 | 2085298650 | 46950 | 47000 | 47050 | 46850 | 329 |
| 464 | 20240823 | 111000 | 2069855800 | 47050 | 47050 | 47050 | 47050 | 16 |
| 465 | 20240823 | 110900 | 2069103000 | 47000 | 47050 | 47050 | 47000 | 46 |
| 466 | 20240823 | 110800 | 2066940000 | 47050 | 47050 | 47050 | 47050 | 109 |
| 467 | 20240823 | 110700 | 2061811550 | 47050 | 47050 | 47050 | 47050 | 25 |
| 468 | 20240823 | 110600 | 2060635300 | 47050 | 47100 | 47100 | 47050 | 51 |
| 469 | 20240823 | 110500 | 2058233700 | 47150 | 47250 | 47250 | 47150 | 260 |
| 470 | 20240823 | 110400 | 2045964250 | 47200 | 47200 | 47200 | 47150 | 127 |
| 471 | 20240823 | 110300 | 2039970350 | 47150 | 47000 | 47150 | 46950 | 207 |
| 472 | 20240823 | 110200 | 2030229350 | 47050 | 47050 | 47100 | 47050 | 123 |
| 473 | 20240823 | 110100 | 2024442150 | 47100 | 47150 | 47150 | 47000 | 72 |
| 474 | 20240823 | 110000 | 2021054850 | 47000 | 46750 | 47000 | 46700 | 3683 |
| 475 | 20240823 | 105900 | 1848426350 | 46750 | 46750 | 46800 | 46750 | 290 |
| 476 | 20240823 | 105800 | 1834868750 | 46800 | 46900 | 46900 | 46800 | 212 |
| 477 | 20240823 | 105700 | 1824936500 | 46900 | 46850 | 46900 | 46850 | 36 |
| 478 | 20240823 | 105600 | 1823249800 | 46900 | 46900 | 46900 | 46900 | 10 |
| 479 | 20240823 | 105500 | 1822780800 | 46900 | 46900 | 46900 | 46850 | 112 |
| 480 | 20240823 | 105400 | 1817528500 | 46850 | 46850 | 46850 | 46800 | 150 |
| 481 | 20240823 | 105300 | 1810507000 | 46850 | 46800 | 46900 | 46750 | 23 |
| 482 | 20240823 | 105200 | 1809430950 | 46800 | 46850 | 46850 | 46800 | 29 |
| 483 | 20240823 | 105100 | 1808073650 | 46900 | 46800 | 46900 | 46800 | 9 |
| 484 | 20240823 | 105000 | 1807652250 | 46800 | 46800 | 46900 | 46800 | 289 |
| 485 | 20240823 | 104900 | 1794125650 | 46750 | 46750 | 46800 | 46750 | 293 |
| 486 | 20240823 | 104800 | 1780427700 | 46800 | 46750 | 46800 | 46750 | 69 |
| 487 | 20240823 | 104700 | 1777201400 | 46800 | 46750 | 46800 | 46650 | 370 |
| 488 | 20240823 | 104600 | 1759914900 | 46800 | 46700 | 46800 | 46700 | 6 |
| 489 | 20240823 | 104500 | 1759634400 | 46500 | 46650 | 46700 | 46450 | 285 |
| 490 | 20240823 | 104400 | 1746381950 | 46500 | 46700 | 46700 | 46350 | 523 |
| 491 | 20240823 | 104300 | 1722099750 | 46700 | 46700 | 46700 | 46300 | 5080 |
| 492 | 20240823 | 104200 | 1486135250 | 46700 | 46800 | 46800 | 46700 | 544 |
| 493 | 20240823 | 104100 | 1460710550 | 46800 | 46850 | 46850 | 46800 | 870 |
| 494 | 20240823 | 104000 | 1419972950 | 46850 | 47000 | 47050 | 46850 | 935 |
| 495 | 20240823 | 103900 | 1376105250 | 47000 | 47000 | 47050 | 47000 | 96 |
| 496 | 20240823 | 103800 | 1371592100 | 47050 | 47000 | 47050 | 47000 | 13 |
| 497 | 20240823 | 103700 | 1370981050 | 47050 | 47000 | 47050 | 47000 | 147 |
| 498 | 20240823 | 103600 | 1364070550 | 47050 | 47000 | 47050 | 47000 | 224 |
| 499 | 20240823 | 103500 | 1353537300 | 47000 | 47000 | 47050 | 47000 | 93 |
| 500 | 20240823 | 103400 | 1349164800 | 47000 | 47050 | 47050 | 47000 | 237 |
| 501 | 20240823 | 103300 | 1338025650 | 47050 | 47050 | 47050 | 47000 | 17 |
| 502 | 20240823 | 103200 | 1337226300 | 47000 | 47100 | 47150 | 47000 | 368 |
| 503 | 20240823 | 103100 | 1319911900 | 47100 | 47100 | 47100 | 47100 | 36 |
| 504 | 20240823 | 103000 | 1318216300 | 47100 | 47150 | 47150 | 47100 | 4 |
| 505 | 20240823 | 102900 | 1318027800 | 47000 | 47050 | 47050 | 47000 | 117 |
| 506 | 20240823 | 102800 | 1312524650 | 47050 | 47050 | 47150 | 47050 | 131 |
| 507 | 20240823 | 102700 | 1306356600 | 47050 | 47100 | 47100 | 47050 | 286 |
| 508 | 20240823 | 102600 | 1292899550 | 47100 | 47100 | 47100 | 47100 | 39 |
| 509 | 20240823 | 102500 | 1291062650 | 47100 | 47100 | 47100 | 47100 | 88 |
| 510 | 20240823 | 102400 | 1286917850 | 47100 | 47150 | 47150 | 47100 | 291 |
| 511 | 20240823 | 102300 | 1273205850 | 47150 | 47300 | 47300 | 47150 | 44 |
| 512 | 20240823 | 102200 | 1271130800 | 47150 | 47200 | 47200 | 47150 | 236 |
| 513 | 20240823 | 102100 | 1259995500 | 47250 | 47250 | 47250 | 47250 | 9 |
| 514 | 20240823 | 102000 | 1259570250 | 47250 | 47300 | 47300 | 47250 | 13 |
| 515 | 20240823 | 101900 | 1258955850 | 47300 | 47150 | 47350 | 47150 | 326 |
| 516 | 20240823 | 101800 | 1243566650 | 47200 | 47200 | 47200 | 47150 | 22 |
| 517 | 20240823 | 101700 | 1242529250 | 47050 | 47350 | 47350 | 47050 | 464 |
| 518 | 20240823 | 101600 | 1220640450 | 47350 | 47250 | 47350 | 47100 | 1202 |
| 519 | 20240823 | 101500 | 1163944900 | 47250 | 47300 | 47300 | 47250 | 64 |
| 520 | 20240823 | 101400 | 1160918200 | 47350 | 47400 | 47450 | 47350 | 19 |
| 521 | 20240823 | 101300 | 1160017550 | 47400 | 47200 | 47400 | 47100 | 340 |
| 522 | 20240823 | 101200 | 1143968650 | 47250 | 47350 | 47350 | 47150 | 104 |
| 523 | 20240823 | 101100 | 1139064400 | 47400 | 47300 | 47400 | 47200 | 622 |
| 524 | 20240823 | 101000 | 1109696150 | 47300 | 47300 | 47450 | 47300 | 202 |
| 525 | 20240823 | 100900 | 1100140650 | 47350 | 47500 | 47500 | 47350 | 110 |
| 526 | 20240823 | 100800 | 1094924850 | 47500 | 47550 | 47550 | 47500 | 60 |
| 527 | 20240823 | 100700 | 1092074800 | 47500 | 47500 | 47550 | 47500 | 147 |
| 528 | 20240823 | 100600 | 1085089250 | 47550 | 47400 | 47550 | 47350 | 230 |
| 529 | 20240823 | 100500 | 1074182250 | 47450 | 47250 | 47450 | 47250 | 457 |
| 530 | 20240823 | 100400 | 1052558250 | 47250 | 47450 | 47450 | 47250 | 253 |
| 531 | 20240823 | 100300 | 1040594400 | 47300 | 47450 | 47450 | 47300 | 154 |
| 532 | 20240823 | 100200 | 1033300100 | 47450 | 47400 | 47500 | 47400 | 138 |
| 533 | 20240823 | 100100 | 1026752450 | 47450 | 47400 | 47500 | 47350 | 159 |
| 534 | 20240823 | 100000 | 1019211550 | 47350 | 47500 | 47500 | 47350 | 400 |
| 535 | 20240823 | 095900 | 1000248200 | 47550 | 47600 | 47600 | 47550 | 16 |
| 536 | 20240823 | 095800 | 999487200 | 47650 | 47700 | 47700 | 47650 | 13 |
| 537 | 20240823 | 095700 | 998867250 | 47700 | 47700 | 47700 | 47700 | 14 |
| 538 | 20240823 | 095600 | 998199450 | 47700 | 47500 | 47750 | 47500 | 13 |
| 539 | 20240823 | 095500 | 997581250 | 47800 | 47500 | 47800 | 47450 | 573 |
| 540 | 20240823 | 095400 | 970367300 | 47400 | 47650 | 47650 | 47400 | 397 |
| 541 | 20240823 | 095300 | 951489700 | 47650 | 47700 | 47700 | 47650 | 43 |
| 542 | 20240823 | 095200 | 949440350 | 47700 | 47800 | 47800 | 47700 | 132 |
| 543 | 20240823 | 095100 | 943139200 | 47850 | 47850 | 47850 | 47850 | 5 |
| 544 | 20240823 | 095000 | 942899950 | 47850 | 48050 | 48100 | 47850 | 318 |
| 545 | 20240823 | 094900 | 927636900 | 48050 | 48100 | 48100 | 48050 | 210 |
| 546 | 20240823 | 094800 | 917543150 | 48200 | 48150 | 48200 | 48150 | 62 |
| 547 | 20240823 | 094700 | 914555250 | 48150 | 48150 | 48200 | 48150 | 35 |
| 548 | 20240823 | 094600 | 912869950 | 48150 | 48000 | 48150 | 48000 | 82 |
| 549 | 20240823 | 094500 | 908927350 | 48050 | 48100 | 48100 | 48050 | 11 |
| 550 | 20240823 | 094400 | 908398700 | 48150 | 48100 | 48150 | 48050 | 206 |
| 551 | 20240823 | 094300 | 898490150 | 48000 | 48050 | 48200 | 48000 | 1079 |
| 552 | 20240823 | 094200 | 846621350 | 48050 | 48050 | 48050 | 48000 | 8 |
| 553 | 20240823 | 094100 | 846237100 | 48050 | 48000 | 48050 | 48000 | 662 |
| 554 | 20240823 | 094000 | 814460000 | 48000 | 47950 | 48000 | 47950 | 44 |
| 555 | 20240823 | 093900 | 812349750 | 47950 | 47900 | 47950 | 47900 | 151 |
| 556 | 20240823 | 093800 | 805116800 | 47900 | 47900 | 47900 | 47900 | 3 |
| 557 | 20240823 | 093700 | 804973100 | 47900 | 47850 | 47900 | 47850 | 9 |
| 558 | 20240823 | 093600 | 804542400 | 47900 | 47900 | 47900 | 47850 | 6 |
| 559 | 20240823 | 093500 | 804255050 | 47850 | 47950 | 47950 | 47850 | 171 |
| 560 | 20240823 | 093400 | 796063450 | 47950 | 48000 | 48000 | 47900 | 4 |
| 561 | 20240823 | 093300 | 795871650 | 47900 | 47900 | 47900 | 47800 | 134 |
| 562 | 20240823 | 093200 | 789461200 | 47900 | 47900 | 47900 | 47850 | 10 |
| 563 | 20240823 | 093100 | 788982250 | 47900 | 47950 | 47950 | 47900 | 63 |
| 564 | 20240823 | 093000 | 785964200 | 47950 | 47950 | 48000 | 47950 | 66 |
| 565 | 20240823 | 092900 | 782797350 | 47950 | 48050 | 48100 | 47950 | 172 |
| 566 | 20240823 | 092800 | 774535150 | 48100 | 48200 | 48200 | 48100 | 40 |
| 567 | 20240823 | 092700 | 772609350 | 48200 | 48200 | 48250 | 48200 | 146 |
| 568 | 20240823 | 092600 | 765571800 | 48200 | 48100 | 48200 | 48100 | 116 |
| 569 | 20240823 | 092500 | 759991350 | 48100 | 47900 | 48100 | 47800 | 583 |
| 570 | 20240823 | 092400 | 732015800 | 47750 | 47700 | 47900 | 47700 | 553 |
| 571 | 20240823 | 092300 | 705608700 | 47650 | 47500 | 47700 | 47500 | 330 |
| 572 | 20240823 | 092200 | 689898700 | 47500 | 47450 | 47500 | 47450 | 66 |
| 573 | 20240823 | 092100 | 686766950 | 47500 | 47350 | 47550 | 47350 | 153 |
| 574 | 20240823 | 092000 | 679505050 | 47350 | 47150 | 47450 | 47150 | 133 |
| 575 | 20240823 | 091900 | 673223100 | 47150 | 47150 | 47150 | 47000 | 299 |
| 576 | 20240823 | 091800 | 659150850 | 47100 | 47050 | 47100 | 47000 | 179 |
| 577 | 20240823 | 091700 | 650733450 | 47100 | 47000 | 47100 | 47000 | 75 |
| 578 | 20240823 | 091600 | 647207200 | 47000 | 47200 | 47200 | 47000 | 1116 |
| 579 | 20240823 | 091500 | 594722250 | 47150 | 47200 | 47200 | 47150 | 120 |
| 580 | 20240823 | 091400 | 589063600 | 47200 | 47450 | 47450 | 47200 | 689 |
| 581 | 20240823 | 091300 | 556466650 | 47400 | 47550 | 47550 | 47400 | 99 |
| 582 | 20240823 | 091200 | 551771950 | 47400 | 47600 | 47650 | 47400 | 464 |
| 583 | 20240823 | 091100 | 529727900 | 47550 | 47300 | 47600 | 47300 | 509 |
| 584 | 20240823 | 091000 | 505559650 | 47300 | 47050 | 47300 | 47050 | 197 |
| 585 | 20240823 | 090900 | 496268500 | 47050 | 47200 | 47200 | 47000 | 345 |
| 586 | 20240823 | 090800 | 480030000 | 47000 | 47000 | 47050 | 47000 | 1154 |
| 587 | 20240823 | 090700 | 425791700 | 47050 | 47300 | 47300 | 47050 | 684 |
| 588 | 20240823 | 090600 | 393494900 | 47350 | 47350 | 47350 | 47300 | 465 |
| 589 | 20240823 | 090500 | 371498700 | 47200 | 46950 | 47200 | 46950 | 478 |
| 590 | 20240823 | 090400 | 348984250 | 47000 | 46850 | 47050 | 46700 | 476 |
| 591 | 20240823 | 090300 | 326674850 | 46800 | 47100 | 47100 | 46800 | 772 |
| 592 | 20240823 | 090200 | 290454500 | 47150 | 47100 | 47300 | 47050 | 950 |
| 593 | 20240823 | 090100 | 245690800 | 47300 | 47000 | 47550 | 47000 | 2301 |
| 594 | 20240823 | 090000 | 136855450 | 46900 | 47000 | 47000 | 46400 | 2838 |