34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 193000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 4196 |
| 3 | 20240821 | 192900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240821 | 192800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240821 | 192700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240821 | 192600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240821 | 192500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240821 | 192400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240821 | 192300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240821 | 192200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240821 | 192100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240821 | 192000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240821 | 191900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240821 | 191800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240821 | 191700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240821 | 191600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240821 | 191500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240821 | 191400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240821 | 191300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240821 | 191200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240821 | 191100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240821 | 191000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240821 | 190900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240821 | 190800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240821 | 190700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240821 | 190600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240821 | 190500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240821 | 190400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240821 | 190300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240821 | 190200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240821 | 190100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240821 | 190000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 4196 |
| 33 | 20240821 | 185900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240821 | 185800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240821 | 185700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240821 | 185600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240821 | 185500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240821 | 185400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240821 | 185300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240821 | 185200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240821 | 185100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240821 | 185000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240821 | 184900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240821 | 184800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240821 | 184700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240821 | 184600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240821 | 184500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240821 | 184400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240821 | 184300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240821 | 184200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240821 | 184100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240821 | 184000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240821 | 183900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240821 | 183800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240821 | 183700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240821 | 183600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240821 | 183500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240821 | 183400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240821 | 183300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240821 | 183200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240821 | 183100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240821 | 183000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 4196 |
| 63 | 20240821 | 182900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240821 | 182800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240821 | 182700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240821 | 182600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240821 | 182500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240821 | 182400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240821 | 182300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240821 | 182200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240821 | 182100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240821 | 182000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240821 | 181900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240821 | 181800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240821 | 181700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240821 | 181600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240821 | 181500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240821 | 181400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240821 | 181300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240821 | 181200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240821 | 181100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240821 | 181000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240821 | 180900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240821 | 180800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240821 | 180700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240821 | 180600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240821 | 180500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240821 | 180400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240821 | 180300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240821 | 180200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240821 | 180100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240821 | 180000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 4196 |
| 93 | 20240821 | 175900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240821 | 175800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240821 | 175700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240821 | 175600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240821 | 175500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240821 | 175400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240821 | 175300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240821 | 175200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240821 | 175100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240821 | 175000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240821 | 174900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240821 | 174800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240821 | 174700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240821 | 174600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240821 | 174500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240821 | 174400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240821 | 174300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240821 | 174200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240821 | 174100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240821 | 174000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240821 | 173900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240821 | 173800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240821 | 173700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240821 | 173600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240821 | 173500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240821 | 173400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240821 | 173300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240821 | 173200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240821 | 173100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240821 | 173000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 4196 |
| 123 | 20240821 | 172900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240821 | 172800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240821 | 172700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240821 | 172600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240821 | 172500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240821 | 172400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240821 | 172300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240821 | 172200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240821 | 172100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240821 | 172000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240821 | 171900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240821 | 171800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240821 | 171700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240821 | 171600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240821 | 171500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240821 | 171400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240821 | 171300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240821 | 171200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240821 | 171100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240821 | 171000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240821 | 170900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240821 | 170800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240821 | 170700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240821 | 170600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240821 | 170500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240821 | 170400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240821 | 170300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240821 | 170200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240821 | 170100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240821 | 170000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 4196 |
| 153 | 20240821 | 165900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240821 | 165800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240821 | 165700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240821 | 165600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240821 | 165500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240821 | 165400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240821 | 165300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240821 | 165200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240821 | 165100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240821 | 165000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240821 | 164900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240821 | 164800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240821 | 164700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240821 | 164600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240821 | 164500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240821 | 164400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240821 | 164300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240821 | 164200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240821 | 164100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240821 | 164000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240821 | 163900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240821 | 163800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240821 | 163700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240821 | 163600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240821 | 163500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240821 | 163400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240821 | 163300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240821 | 163200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240821 | 163100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240821 | 163000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 4196 |
| 183 | 20240821 | 162900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240821 | 162800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20240821 | 162700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20240821 | 162600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20240821 | 162500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20240821 | 162400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20240821 | 162300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20240821 | 162200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20240821 | 162100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20240821 | 162000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20240821 | 161900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20240821 | 161800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20240821 | 161700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20240821 | 161600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20240821 | 161500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20240821 | 161400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20240821 | 161300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20240821 | 161200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20240821 | 161100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20240821 | 161000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20240821 | 160900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20240821 | 160800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20240821 | 160700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20240821 | 160600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20240821 | 160500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20240821 | 160400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20240821 | 160300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20240821 | 160200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20240821 | 160100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20240821 | 160000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 4196 |
| 213 | 20240821 | 155900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20240821 | 155800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20240821 | 155700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20240821 | 155600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20240821 | 155500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20240821 | 155400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20240821 | 155300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20240821 | 155200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 221 | 20240821 | 155100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 222 | 20240821 | 155000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 223 | 20240821 | 154900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 224 | 20240821 | 154800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 225 | 20240821 | 154700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 226 | 20240821 | 154600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 227 | 20240821 | 154500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 228 | 20240821 | 154400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 229 | 20240821 | 154300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 230 | 20240821 | 154200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 231 | 20240821 | 154100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 232 | 20240821 | 154000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 233 | 20240821 | 153900 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 234 | 20240821 | 153800 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 235 | 20240821 | 153700 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 236 | 20240821 | 153600 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 237 | 20240821 | 153500 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 238 | 20240821 | 153400 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 239 | 20240821 | 153300 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 240 | 20240821 | 153200 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 241 | 20240821 | 153100 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 242 | 20240821 | 153000 | 11371530700 | 43200 | 43200 | 43200 | 43200 | 8392 |
| 243 | 20240821 | 152900 | 11190263500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 244 | 20240821 | 152800 | 11190263500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 245 | 20240821 | 152700 | 11190263500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 246 | 20240821 | 152600 | 11190263500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 247 | 20240821 | 152500 | 11190263500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 248 | 20240821 | 152400 | 11190263500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 249 | 20240821 | 152300 | 11190263500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 250 | 20240821 | 152200 | 11190263500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 251 | 20240821 | 152100 | 11190263500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 252 | 20240821 | 152000 | 11190263500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 253 | 20240821 | 151900 | 11190263500 | 43250 | 43250 | 43300 | 43150 | 949 |
| 254 | 20240821 | 151800 | 11149260250 | 43150 | 43300 | 43350 | 43150 | 2671 |
| 255 | 20240821 | 151700 | 11033674450 | 43300 | 43250 | 43300 | 43250 | 917 |
| 256 | 20240821 | 151600 | 10993982600 | 43250 | 43200 | 43300 | 43200 | 265 |
| 257 | 20240821 | 151500 | 10982521850 | 43250 | 43300 | 43300 | 43200 | 1943 |
| 258 | 20240821 | 151400 | 10898537000 | 43250 | 43300 | 43300 | 43250 | 655 |
| 259 | 20240821 | 151300 | 10870189550 | 43250 | 43300 | 43300 | 43250 | 628 |
| 260 | 20240821 | 151200 | 10843005300 | 43250 | 43250 | 43300 | 43250 | 388 |
| 261 | 20240821 | 151100 | 10826210050 | 43250 | 43200 | 43300 | 43200 | 363 |
| 262 | 20240821 | 151000 | 10810510200 | 43200 | 43250 | 43300 | 43200 | 810 |
| 263 | 20240821 | 150900 | 10775465000 | 43300 | 43300 | 43300 | 43250 | 695 |
| 264 | 20240821 | 150800 | 10745379950 | 43250 | 43250 | 43300 | 43250 | 947 |
| 265 | 20240821 | 150700 | 10704404550 | 43250 | 43250 | 43300 | 43250 | 413 |
| 266 | 20240821 | 150600 | 10686539000 | 43250 | 43250 | 43300 | 43250 | 577 |
| 267 | 20240821 | 150500 | 10661559250 | 43250 | 43300 | 43300 | 43250 | 731 |
| 268 | 20240821 | 150400 | 10629915050 | 43300 | 43250 | 43300 | 43250 | 488 |
| 269 | 20240821 | 150300 | 10608795100 | 43250 | 43300 | 43350 | 43250 | 710 |
| 270 | 20240821 | 150200 | 10578041350 | 43300 | 43300 | 43300 | 43250 | 455 |
| 271 | 20240821 | 150100 | 10558353700 | 43250 | 43250 | 43300 | 43250 | 670 |
| 272 | 20240821 | 150000 | 10529354550 | 43250 | 43200 | 43300 | 43200 | 362 |
| 273 | 20240821 | 145900 | 10513700100 | 43250 | 43300 | 43350 | 43250 | 1006 |
| 274 | 20240821 | 145800 | 10470149200 | 43300 | 43300 | 43350 | 43300 | 176 |
| 275 | 20240821 | 145700 | 10462526950 | 43300 | 43300 | 43350 | 43250 | 541 |
| 276 | 20240821 | 145600 | 10439098250 | 43300 | 43300 | 43400 | 43300 | 393 |
| 277 | 20240821 | 145500 | 10422064750 | 43400 | 43250 | 43400 | 43250 | 1748 |
| 278 | 20240821 | 145400 | 10346315450 | 43250 | 43300 | 43300 | 43250 | 715 |
| 279 | 20240821 | 145300 | 10315366200 | 43250 | 43300 | 43350 | 43250 | 292 |
| 280 | 20240821 | 145200 | 10302724250 | 43300 | 43250 | 43350 | 43250 | 398 |
| 281 | 20240821 | 145100 | 10285499950 | 43250 | 43300 | 43350 | 43250 | 458 |
| 282 | 20240821 | 145000 | 10265669500 | 43300 | 43300 | 43350 | 43300 | 752 |
| 283 | 20240821 | 144900 | 10233093100 | 43350 | 43300 | 43350 | 43300 | 163 |
| 284 | 20240821 | 144800 | 10226034950 | 43350 | 43300 | 43350 | 43300 | 503 |
| 285 | 20240821 | 144700 | 10204238550 | 43300 | 43250 | 43350 | 43200 | 491 |
| 286 | 20240821 | 144600 | 10182988650 | 43250 | 43250 | 43300 | 43200 | 460 |
| 287 | 20240821 | 144500 | 10163082350 | 43250 | 43300 | 43300 | 43200 | 471 |
| 288 | 20240821 | 144400 | 10142699050 | 43250 | 43250 | 43300 | 43200 | 593 |
| 289 | 20240821 | 144300 | 10117053550 | 43250 | 43250 | 43300 | 43200 | 532 |
| 290 | 20240821 | 144200 | 10094043900 | 43300 | 43250 | 43300 | 43200 | 339 |
| 291 | 20240821 | 144100 | 10079374850 | 43300 | 43200 | 43300 | 43200 | 348 |
| 292 | 20240821 | 144000 | 10064324050 | 43200 | 43300 | 43300 | 43200 | 588 |
| 293 | 20240821 | 143900 | 10038895600 | 43250 | 43250 | 43300 | 43250 | 624 |
| 294 | 20240821 | 143800 | 10011893100 | 43250 | 43300 | 43350 | 43250 | 1309 |
| 295 | 20240821 | 143700 | 9955234200 | 43250 | 43250 | 43350 | 43250 | 432 |
| 296 | 20240821 | 143600 | 9936530350 | 43300 | 43300 | 43350 | 43300 | 467 |
| 297 | 20240821 | 143500 | 9916307800 | 43350 | 43300 | 43350 | 43300 | 382 |
| 298 | 20240821 | 143400 | 9899752600 | 43300 | 43300 | 43400 | 43300 | 476 |
| 299 | 20240821 | 143300 | 9879110600 | 43300 | 43300 | 43400 | 43300 | 785 |
| 300 | 20240821 | 143200 | 9845077400 | 43300 | 43300 | 43400 | 43300 | 583 |
| 301 | 20240821 | 143100 | 9819816950 | 43300 | 43350 | 43400 | 43300 | 399 |
| 302 | 20240821 | 143000 | 9802520950 | 43350 | 43350 | 43400 | 43350 | 634 |
| 303 | 20240821 | 142900 | 9775022600 | 43350 | 43300 | 43400 | 43300 | 386 |
| 304 | 20240821 | 142800 | 9758294450 | 43350 | 43350 | 43350 | 43300 | 955 |
| 305 | 20240821 | 142700 | 9716913050 | 43300 | 43300 | 43350 | 43300 | 329 |
| 306 | 20240821 | 142600 | 9702665650 | 43300 | 43300 | 43350 | 43300 | 609 |
| 307 | 20240821 | 142500 | 9676274550 | 43300 | 43300 | 43350 | 43300 | 615 |
| 308 | 20240821 | 142400 | 9649630250 | 43300 | 43300 | 43350 | 43250 | 505 |
| 309 | 20240821 | 142300 | 9627763050 | 43300 | 43300 | 43350 | 43300 | 473 |
| 310 | 20240821 | 142200 | 9607267550 | 43300 | 43300 | 43350 | 43250 | 318 |
| 311 | 20240821 | 142100 | 9593492500 | 43250 | 43300 | 43300 | 43250 | 475 |
| 312 | 20240821 | 142000 | 9572933650 | 43300 | 43200 | 43300 | 43200 | 404 |
| 313 | 20240821 | 141900 | 9555454600 | 43200 | 43250 | 43250 | 43200 | 551 |
| 314 | 20240821 | 141800 | 9531626750 | 43200 | 43250 | 43300 | 43200 | 464 |
| 315 | 20240821 | 141700 | 9511574500 | 43300 | 43250 | 43300 | 43200 | 831 |
| 316 | 20240821 | 141600 | 9475618500 | 43300 | 43250 | 43300 | 43250 | 462 |
| 317 | 20240821 | 141500 | 9455621600 | 43250 | 43300 | 43300 | 43250 | 486 |
| 318 | 20240821 | 141400 | 9434580300 | 43300 | 43250 | 43300 | 43250 | 401 |
| 319 | 20240821 | 141300 | 9417222450 | 43300 | 43300 | 43300 | 43200 | 241 |
| 320 | 20240821 | 141200 | 9406798000 | 43250 | 43200 | 43300 | 43200 | 627 |
| 321 | 20240821 | 141100 | 9379690800 | 43250 | 43250 | 43250 | 43200 | 384 |
| 322 | 20240821 | 141000 | 9363087750 | 43200 | 43250 | 43250 | 43200 | 541 |
| 323 | 20240821 | 140900 | 9339694000 | 43250 | 43250 | 43250 | 43200 | 80 |
| 324 | 20240821 | 140800 | 9336235500 | 43250 | 43200 | 43300 | 43200 | 642 |
| 325 | 20240821 | 140700 | 9308471500 | 43250 | 43250 | 43250 | 43200 | 625 |
| 326 | 20240821 | 140600 | 9281444100 | 43250 | 43200 | 43250 | 43200 | 404 |
| 327 | 20240821 | 140500 | 9263975400 | 43200 | 43150 | 43250 | 43150 | 149 |
| 328 | 20240821 | 140400 | 9257537000 | 43150 | 43150 | 43250 | 43150 | 67 |
| 329 | 20240821 | 140300 | 9254644250 | 43150 | 43200 | 43250 | 43150 | 580 |
| 330 | 20240821 | 140200 | 9229578300 | 43150 | 43200 | 43200 | 43150 | 363 |
| 331 | 20240821 | 140100 | 9213900550 | 43150 | 43150 | 43200 | 43150 | 512 |
| 332 | 20240821 | 140000 | 9191789750 | 43200 | 43200 | 43250 | 43200 | 126 |
| 333 | 20240821 | 135900 | 9186346250 | 43250 | 43200 | 43250 | 43200 | 629 |
| 334 | 20240821 | 135800 | 9159149750 | 43200 | 43200 | 43250 | 43150 | 511 |
| 335 | 20240821 | 135700 | 9137056250 | 43200 | 43150 | 43250 | 43100 | 481 |
| 336 | 20240821 | 135600 | 9116281350 | 43100 | 43150 | 43200 | 43100 | 680 |
| 337 | 20240821 | 135500 | 9086910400 | 43150 | 43200 | 43200 | 43150 | 349 |
| 338 | 20240821 | 135400 | 9071842050 | 43150 | 43200 | 43200 | 43150 | 408 |
| 339 | 20240821 | 135300 | 9054223450 | 43150 | 43150 | 43200 | 43100 | 367 |
| 340 | 20240821 | 135200 | 9038387550 | 43150 | 43100 | 43150 | 43100 | 376 |
| 341 | 20240821 | 135100 | 9022167300 | 43150 | 43100 | 43150 | 43100 | 305 |
| 342 | 20240821 | 135000 | 9009010250 | 43150 | 43050 | 43150 | 43050 | 393 |
| 343 | 20240821 | 134900 | 8992076400 | 43050 | 43100 | 43100 | 43050 | 408 |
| 344 | 20240821 | 134800 | 8974495500 | 43050 | 43050 | 43100 | 43050 | 458 |
| 345 | 20240821 | 134700 | 8954759650 | 43100 | 43100 | 43100 | 43000 | 502 |
| 346 | 20240821 | 134600 | 8933126200 | 43050 | 43050 | 43100 | 43000 | 130 |
| 347 | 20240821 | 134500 | 8927531600 | 43100 | 43100 | 43100 | 43050 | 455 |
| 348 | 20240821 | 134400 | 8907927250 | 43050 | 43100 | 43100 | 42950 | 1213 |
| 349 | 20240821 | 134300 | 8855740250 | 43100 | 43100 | 43150 | 42900 | 5099 |
| 350 | 20240821 | 134200 | 8636670500 | 43150 | 43250 | 43250 | 43100 | 407 |
| 351 | 20240821 | 134100 | 8619102250 | 43200 | 43200 | 43200 | 43150 | 354 |
| 352 | 20240821 | 134000 | 8603810600 | 43150 | 43150 | 43250 | 43150 | 527 |
| 353 | 20240821 | 133900 | 8581048700 | 43200 | 43200 | 43200 | 43100 | 401 |
| 354 | 20240821 | 133800 | 8563729650 | 43150 | 43200 | 43250 | 43000 | 1629 |
| 355 | 20240821 | 133700 | 8493511700 | 43200 | 43250 | 43250 | 43200 | 140 |
| 356 | 20240821 | 133600 | 8487459700 | 43250 | 43200 | 43250 | 43150 | 285 |
| 357 | 20240821 | 133500 | 8475146050 | 43200 | 43200 | 43200 | 43150 | 459 |
| 358 | 20240821 | 133400 | 8455321750 | 43150 | 43100 | 43200 | 43100 | 296 |
| 359 | 20240821 | 133300 | 8442549600 | 43200 | 43200 | 43200 | 43100 | 73 |
| 360 | 20240821 | 133200 | 8439400750 | 43200 | 43150 | 43200 | 43050 | 1309 |
| 361 | 20240821 | 133100 | 8382966250 | 43250 | 43100 | 43250 | 43050 | 346 |
| 362 | 20240821 | 133000 | 8368035800 | 43100 | 43050 | 43250 | 43050 | 567 |
| 363 | 20240821 | 132900 | 8343570850 | 43050 | 43150 | 43250 | 43050 | 1027 |
| 364 | 20240821 | 132800 | 8299260250 | 43150 | 43150 | 43200 | 43100 | 418 |
| 365 | 20240821 | 132700 | 8281217700 | 43150 | 43250 | 43250 | 43150 | 763 |
| 366 | 20240821 | 132600 | 8248266450 | 43200 | 43200 | 43250 | 43200 | 539 |
| 367 | 20240821 | 132500 | 8224968400 | 43250 | 43250 | 43250 | 43200 | 677 |
| 368 | 20240821 | 132400 | 8195705850 | 43200 | 43150 | 43200 | 43150 | 489 |
| 369 | 20240821 | 132300 | 8174594100 | 43150 | 43200 | 43200 | 43150 | 884 |
| 370 | 20240821 | 132200 | 8136418650 | 43150 | 43150 | 43200 | 43150 | 610 |
| 371 | 20240821 | 132100 | 8110079150 | 43150 | 43150 | 43200 | 43100 | 581 |
| 372 | 20240821 | 132000 | 8084991600 | 43100 | 43300 | 43300 | 43100 | 899 |
| 373 | 20240821 | 131900 | 8046145900 | 43250 | 43250 | 43300 | 43250 | 478 |
| 374 | 20240821 | 131800 | 8025472300 | 43250 | 43200 | 43250 | 43150 | 592 |
| 375 | 20240821 | 131700 | 7999879350 | 43250 | 43200 | 43250 | 43200 | 553 |
| 376 | 20240821 | 131600 | 7975968050 | 43200 | 43250 | 43250 | 43200 | 472 |
| 377 | 20240821 | 131500 | 7955562800 | 43200 | 43250 | 43250 | 43200 | 115 |
| 378 | 20240821 | 131400 | 7950593000 | 43200 | 43150 | 43200 | 43150 | 596 |
| 379 | 20240821 | 131300 | 7924849650 | 43200 | 43050 | 43200 | 43050 | 153 |
| 380 | 20240821 | 131200 | 7918250350 | 43050 | 43100 | 43250 | 43000 | 2204 |
| 381 | 20240821 | 131100 | 7823139150 | 43100 | 43150 | 43200 | 43050 | 565 |
| 382 | 20240821 | 131000 | 7798790150 | 43150 | 43050 | 43150 | 43050 | 611 |
| 383 | 20240821 | 130900 | 7772452850 | 43050 | 43050 | 43100 | 43000 | 140 |
| 384 | 20240821 | 130800 | 7766425650 | 43050 | 43000 | 43100 | 43000 | 292 |
| 385 | 20240821 | 130700 | 7753857950 | 43000 | 43000 | 43050 | 43000 | 345 |
| 386 | 20240821 | 130600 | 7739015750 | 43000 | 43050 | 43050 | 43000 | 1490 |
| 387 | 20240821 | 130500 | 7674890450 | 43100 | 43150 | 43200 | 43050 | 1054 |
| 388 | 20240821 | 130400 | 7629432200 | 43150 | 43200 | 43250 | 43150 | 152 |
| 389 | 20240821 | 130300 | 7622868800 | 43150 | 43200 | 43250 | 43150 | 246 |
| 390 | 20240821 | 130200 | 7612241950 | 43200 | 43250 | 43250 | 43200 | 133 |
| 391 | 20240821 | 130100 | 7606496000 | 43200 | 43300 | 43300 | 43200 | 1357 |
| 392 | 20240821 | 130000 | 7547801450 | 43250 | 43250 | 43300 | 43250 | 207 |
| 393 | 20240821 | 125900 | 7538842550 | 43250 | 43300 | 43350 | 43250 | 247 |
| 394 | 20240821 | 125800 | 7528148300 | 43350 | 43350 | 43400 | 43250 | 838 |
| 395 | 20240821 | 125700 | 7491844600 | 43350 | 43500 | 43500 | 43300 | 3393 |
| 396 | 20240821 | 125600 | 7344601800 | 43450 | 43500 | 43500 | 43450 | 917 |
| 397 | 20240821 | 125500 | 7304756150 | 43450 | 43450 | 43500 | 43450 | 867 |
| 398 | 20240821 | 125400 | 7267054900 | 43450 | 43500 | 43500 | 43450 | 279 |
| 399 | 20240821 | 125300 | 7254919800 | 43500 | 43500 | 43500 | 43450 | 360 |
| 400 | 20240821 | 125200 | 7239264350 | 43450 | 43500 | 43500 | 43450 | 69 |
| 401 | 20240821 | 125100 | 7236263600 | 43450 | 43400 | 43500 | 43400 | 1054 |
| 402 | 20240821 | 125000 | 7190464300 | 43450 | 43450 | 43450 | 43400 | 129 |
| 403 | 20240821 | 124900 | 7184859400 | 43400 | 43450 | 43450 | 43400 | 163 |
| 404 | 20240821 | 124800 | 7177777100 | 43450 | 43450 | 43450 | 43400 | 22 |
| 405 | 20240821 | 124700 | 7176821300 | 43450 | 43450 | 43450 | 43450 | 382 |
| 406 | 20240821 | 124600 | 7160223400 | 43450 | 43400 | 43450 | 43350 | 4267 |
| 407 | 20240821 | 124500 | 6974959500 | 43400 | 43400 | 43400 | 43350 | 8 |
| 408 | 20240821 | 124400 | 6974612350 | 43400 | 43400 | 43400 | 43350 | 14 |
| 409 | 20240821 | 124300 | 6974005050 | 43400 | 43400 | 43400 | 43350 | 433 |
| 410 | 20240821 | 124200 | 6955232650 | 43350 | 43400 | 43400 | 43350 | 369 |
| 411 | 20240821 | 124100 | 6939229000 | 43350 | 43400 | 43400 | 43350 | 43 |
| 412 | 20240821 | 124000 | 6937362900 | 43400 | 43400 | 43400 | 43350 | 259 |
| 413 | 20240821 | 123900 | 6926132750 | 43400 | 43350 | 43400 | 43350 | 1464 |
| 414 | 20240821 | 123800 | 6862668250 | 43350 | 43350 | 43350 | 43300 | 622 |
| 415 | 20240821 | 123700 | 6835728250 | 43350 | 43350 | 43350 | 43350 | 4 |
| 416 | 20240821 | 123600 | 6835554850 | 43350 | 43350 | 43350 | 43300 | 61 |
| 417 | 20240821 | 123500 | 6832913100 | 43350 | 43350 | 43350 | 43250 | 612 |
| 418 | 20240821 | 123400 | 6806404900 | 43300 | 43350 | 43350 | 43300 | 306 |
| 419 | 20240821 | 123300 | 6793154800 | 43300 | 43300 | 43300 | 43300 | 118 |
| 420 | 20240821 | 123200 | 6788045400 | 43300 | 43350 | 43350 | 43250 | 803 |
| 421 | 20240821 | 123100 | 6753273900 | 43350 | 43350 | 43350 | 43300 | 50 |
| 422 | 20240821 | 123000 | 6751107700 | 43300 | 43350 | 43400 | 43300 | 731 |
| 423 | 20240821 | 122900 | 6719423800 | 43400 | 43400 | 43400 | 43350 | 116 |
| 424 | 20240821 | 122800 | 6714390800 | 43400 | 43400 | 43400 | 43400 | 3 |
| 425 | 20240821 | 122700 | 6714260600 | 43350 | 43350 | 43400 | 43350 | 11 |
| 426 | 20240821 | 122600 | 6713783350 | 43350 | 43350 | 43350 | 43350 | 1138 |
| 427 | 20240821 | 122500 | 6664451050 | 43350 | 43350 | 43350 | 43300 | 730 |
| 428 | 20240821 | 122400 | 6632806050 | 43350 | 43350 | 43350 | 43300 | 224 |
| 429 | 20240821 | 122300 | 6623106300 | 43350 | 43300 | 43350 | 43300 | 397 |
| 430 | 20240821 | 122200 | 6605907800 | 43300 | 43300 | 43350 | 43300 | 134 |
| 431 | 20240821 | 122100 | 6600105100 | 43300 | 43350 | 43350 | 43300 | 189 |
| 432 | 20240821 | 122000 | 6591921300 | 43350 | 43300 | 43350 | 43300 | 292 |
| 433 | 20240821 | 121900 | 6579276250 | 43350 | 43300 | 43350 | 43300 | 2090 |
| 434 | 20240821 | 121800 | 6488779050 | 43300 | 43300 | 43300 | 43300 | 59 |
| 435 | 20240821 | 121700 | 6486224350 | 43250 | 43300 | 43300 | 43250 | 31 |
| 436 | 20240821 | 121600 | 6484882200 | 43200 | 43250 | 43250 | 43200 | 761 |
| 437 | 20240821 | 121500 | 6451993700 | 43250 | 43300 | 43300 | 43250 | 315 |
| 438 | 20240821 | 121400 | 6438360850 | 43250 | 43250 | 43250 | 43250 | 489 |
| 439 | 20240821 | 121300 | 6417211600 | 43250 | 43250 | 43250 | 43100 | 613 |
| 440 | 20240821 | 121200 | 6390746850 | 43200 | 43250 | 43250 | 43200 | 209 |
| 441 | 20240821 | 121100 | 6381708750 | 43250 | 43200 | 43250 | 43150 | 347 |
| 442 | 20240821 | 121000 | 6366718400 | 43200 | 43200 | 43250 | 43150 | 1576 |
| 443 | 20240821 | 120900 | 6298614900 | 43250 | 43250 | 43250 | 43200 | 177 |
| 444 | 20240821 | 120800 | 6290968250 | 43250 | 43250 | 43300 | 43200 | 611 |
| 445 | 20240821 | 120700 | 6264543050 | 43300 | 43300 | 43300 | 43250 | 846 |
| 446 | 20240821 | 120600 | 6227944550 | 43300 | 43250 | 43300 | 43250 | 295 |
| 447 | 20240821 | 120500 | 6215185350 | 43300 | 43350 | 43350 | 43300 | 335 |
| 448 | 20240821 | 120400 | 6200677250 | 43350 | 43350 | 43350 | 43250 | 1778 |
| 449 | 20240821 | 120300 | 6123712700 | 43350 | 43350 | 43400 | 43350 | 719 |
| 450 | 20240821 | 120200 | 6092543850 | 43350 | 43350 | 43350 | 43350 | 117 |
| 451 | 20240821 | 120100 | 6087471900 | 43350 | 43350 | 43350 | 43350 | 756 |
| 452 | 20240821 | 120000 | 6054699300 | 43350 | 43350 | 43400 | 43300 | 506 |
| 453 | 20240821 | 115900 | 6032769400 | 43400 | 43350 | 43400 | 43300 | 227 |
| 454 | 20240821 | 115800 | 6022931750 | 43350 | 43400 | 43400 | 43300 | 363 |
| 455 | 20240821 | 115700 | 6007200450 | 43350 | 43350 | 43400 | 43300 | 533 |
| 456 | 20240821 | 115600 | 5984102250 | 43350 | 43350 | 43400 | 43350 | 459 |
| 457 | 20240821 | 115500 | 5964204300 | 43350 | 43350 | 43350 | 43350 | 639 |
| 458 | 20240821 | 115400 | 5936503650 | 43350 | 43400 | 43400 | 43350 | 200 |
| 459 | 20240821 | 115300 | 5927829800 | 43300 | 43300 | 43400 | 43300 | 958 |
| 460 | 20240821 | 115200 | 5886303750 | 43350 | 43400 | 43400 | 43300 | 1113 |
| 461 | 20240821 | 115100 | 5838027050 | 43400 | 43450 | 43450 | 43400 | 2194 |
| 462 | 20240821 | 115000 | 5742729350 | 43450 | 43450 | 43450 | 43400 | 76 |
| 463 | 20240821 | 114900 | 5739427200 | 43450 | 43450 | 43450 | 43400 | 258 |
| 464 | 20240821 | 114800 | 5728219800 | 43450 | 43450 | 43450 | 43400 | 1206 |
| 465 | 20240821 | 114700 | 5675819600 | 43450 | 43450 | 43450 | 43400 | 1532 |
| 466 | 20240821 | 114600 | 5609263800 | 43400 | 43450 | 43450 | 43400 | 93 |
| 467 | 20240821 | 114500 | 5605225750 | 43450 | 43400 | 43450 | 43350 | 513 |
| 468 | 20240821 | 114400 | 5582966550 | 43400 | 43400 | 43450 | 43350 | 529 |
| 469 | 20240821 | 114300 | 5560006700 | 43400 | 43400 | 43400 | 43400 | 268 |
| 470 | 20240821 | 114200 | 5548375500 | 43400 | 43450 | 43450 | 43400 | 1682 |
| 471 | 20240821 | 114100 | 5475342300 | 43450 | 43400 | 43450 | 43350 | 4935 |
| 472 | 20240821 | 114000 | 5261126300 | 43400 | 43350 | 43400 | 43350 | 900 |
| 473 | 20240821 | 113900 | 5222102200 | 43350 | 43350 | 43350 | 43300 | 531 |
| 474 | 20240821 | 113800 | 5199087550 | 43350 | 43350 | 43350 | 43300 | 17 |
| 475 | 20240821 | 113700 | 5198350800 | 43350 | 43350 | 43350 | 43300 | 1187 |
| 476 | 20240821 | 113600 | 5146901150 | 43350 | 43350 | 43350 | 43300 | 614 |
| 477 | 20240821 | 113500 | 5120298300 | 43350 | 43300 | 43350 | 43250 | 186 |
| 478 | 20240821 | 113400 | 5112243750 | 43300 | 43300 | 43350 | 43250 | 291 |
| 479 | 20240821 | 113300 | 5099646900 | 43350 | 43300 | 43350 | 43300 | 471 |
| 480 | 20240821 | 113200 | 5079249250 | 43350 | 43400 | 43400 | 43350 | 1783 |
| 481 | 20240821 | 113100 | 5001930000 | 43400 | 43300 | 43400 | 43300 | 6694 |
| 482 | 20240821 | 113000 | 4711938500 | 43250 | 43300 | 43300 | 43250 | 72 |
| 483 | 20240821 | 112900 | 4708821700 | 43300 | 43300 | 43300 | 43250 | 181 |
| 484 | 20240821 | 112800 | 4700987350 | 43300 | 43300 | 43300 | 43300 | 389 |
| 485 | 20240821 | 112700 | 4684143650 | 43300 | 43300 | 43300 | 43250 | 227 |
| 486 | 20240821 | 112600 | 4674319750 | 43300 | 43300 | 43300 | 43300 | 170 |
| 487 | 20240821 | 112500 | 4666958750 | 43300 | 43250 | 43300 | 43250 | 2661 |
| 488 | 20240821 | 112400 | 4551852750 | 43250 | 43200 | 43250 | 43200 | 168 |
| 489 | 20240821 | 112300 | 4544593300 | 43200 | 43200 | 43250 | 43200 | 327 |
| 490 | 20240821 | 112200 | 4530466750 | 43200 | 43200 | 43250 | 43200 | 572 |
| 491 | 20240821 | 112100 | 4505748850 | 43250 | 43250 | 43250 | 43200 | 519 |
| 492 | 20240821 | 112000 | 4483302150 | 43200 | 43250 | 43250 | 43200 | 11 |
| 493 | 20240821 | 111900 | 4482826700 | 43250 | 43250 | 43250 | 43200 | 165 |
| 494 | 20240821 | 111800 | 4475690750 | 43250 | 43250 | 43250 | 43200 | 171 |
| 495 | 20240821 | 111700 | 4468295500 | 43250 | 43200 | 43250 | 43150 | 978 |
| 496 | 20240821 | 111600 | 4426036200 | 43200 | 43200 | 43200 | 43150 | 429 |
| 497 | 20240821 | 111500 | 4407503900 | 43150 | 43200 | 43200 | 43150 | 281 |
| 498 | 20240821 | 111400 | 4395365050 | 43200 | 43150 | 43200 | 43150 | 784 |
| 499 | 20240821 | 111300 | 4361497800 | 43200 | 43150 | 43200 | 43150 | 204 |
| 500 | 20240821 | 111200 | 4352685050 | 43200 | 43150 | 43200 | 43100 | 454 |
| 501 | 20240821 | 111100 | 4333094950 | 43150 | 43150 | 43150 | 43150 | 123 |
| 502 | 20240821 | 111000 | 4327787500 | 43150 | 43150 | 43150 | 43150 | 100 |
| 503 | 20240821 | 110900 | 4323472500 | 43150 | 43100 | 43150 | 43100 | 172 |
| 504 | 20240821 | 110800 | 4316050750 | 43150 | 43100 | 43150 | 43100 | 61 |
| 505 | 20240821 | 110700 | 4313418650 | 43150 | 43100 | 43150 | 43100 | 157 |
| 506 | 20240821 | 110600 | 4306651600 | 43150 | 43150 | 43150 | 43100 | 1568 |
| 507 | 20240821 | 110500 | 4238992450 | 43150 | 43150 | 43150 | 43150 | 191 |
| 508 | 20240821 | 110400 | 4230750800 | 43150 | 43100 | 43150 | 43100 | 356 |
| 509 | 20240821 | 110300 | 4215401400 | 43150 | 43150 | 43150 | 43100 | 125 |
| 510 | 20240821 | 110200 | 4210012650 | 43150 | 43100 | 43150 | 43100 | 145 |
| 511 | 20240821 | 110100 | 4203761800 | 43150 | 43100 | 43150 | 43100 | 290 |
| 512 | 20240821 | 110000 | 4191249650 | 43150 | 43150 | 43150 | 43100 | 342 |
| 513 | 20240821 | 105900 | 4176507350 | 43150 | 43150 | 43150 | 43150 | 1008 |
| 514 | 20240821 | 105800 | 4133012150 | 43150 | 43150 | 43150 | 43150 | 36 |
| 515 | 20240821 | 105700 | 4131458750 | 43150 | 43100 | 43150 | 43100 | 960 |
| 516 | 20240821 | 105600 | 4090068350 | 43100 | 43100 | 43150 | 43100 | 5 |
| 517 | 20240821 | 105500 | 4089852800 | 43150 | 43100 | 43150 | 43100 | 181 |
| 518 | 20240821 | 105400 | 4082049800 | 43150 | 43150 | 43150 | 43100 | 95 |
| 519 | 20240821 | 105300 | 4077952300 | 43150 | 43100 | 43150 | 43100 | 417 |
| 520 | 20240821 | 105200 | 4059968750 | 43150 | 43150 | 43150 | 43100 | 111 |
| 521 | 20240821 | 105100 | 4055183950 | 43150 | 43150 | 43150 | 43150 | 81 |
| 522 | 20240821 | 105000 | 4051688800 | 43150 | 43100 | 43150 | 43100 | 2238 |
| 523 | 20240821 | 104900 | 3955221700 | 43100 | 43100 | 43100 | 43050 | 54 |
| 524 | 20240821 | 104800 | 3952894550 | 43050 | 43100 | 43100 | 43050 | 642 |
| 525 | 20240821 | 104700 | 3925244650 | 43100 | 43050 | 43100 | 43050 | 1723 |
| 526 | 20240821 | 104600 | 3850983600 | 43100 | 43050 | 43100 | 43050 | 238 |
| 527 | 20240821 | 104500 | 3840726400 | 43050 | 43100 | 43100 | 43050 | 3 |
| 528 | 20240821 | 104400 | 3840597200 | 43100 | 43100 | 43100 | 43050 | 97 |
| 529 | 20240821 | 104300 | 3836419200 | 43100 | 43100 | 43100 | 43100 | 15 |
| 530 | 20240821 | 104200 | 3835772700 | 43050 | 43100 | 43100 | 43050 | 11 |
| 531 | 20240821 | 104100 | 3835298900 | 43100 | 43100 | 43100 | 43050 | 388 |
| 532 | 20240821 | 104000 | 3818586050 | 43100 | 43100 | 43100 | 43050 | 199 |
| 533 | 20240821 | 103900 | 3810011650 | 43100 | 43050 | 43100 | 43050 | 1119 |
| 534 | 20240821 | 103800 | 3761833800 | 43000 | 43050 | 43050 | 43000 | 239 |
| 535 | 20240821 | 103700 | 3751545650 | 43000 | 43050 | 43050 | 43000 | 142 |
| 536 | 20240821 | 103600 | 3745437800 | 43050 | 43050 | 43050 | 43000 | 226 |
| 537 | 20240821 | 103500 | 3735711250 | 43050 | 43000 | 43050 | 43000 | 128 |
| 538 | 20240821 | 103400 | 3730206600 | 43050 | 43050 | 43050 | 43050 | 306 |
| 539 | 20240821 | 103300 | 3717033300 | 43000 | 43050 | 43050 | 43000 | 164 |
| 540 | 20240821 | 103200 | 3709978200 | 43050 | 42950 | 43050 | 42950 | 26 |
| 541 | 20240821 | 103100 | 3708859650 | 43050 | 43000 | 43050 | 43000 | 1065 |
| 542 | 20240821 | 103000 | 3663054950 | 43000 | 42950 | 43000 | 42900 | 1750 |
| 543 | 20240821 | 102900 | 3587880900 | 42900 | 42850 | 42950 | 42850 | 363 |
| 544 | 20240821 | 102800 | 3572309150 | 42850 | 42900 | 42900 | 42850 | 13 |
| 545 | 20240821 | 102700 | 3571751950 | 42900 | 42850 | 42900 | 42850 | 176 |
| 546 | 20240821 | 102600 | 3564201750 | 42850 | 42850 | 42900 | 42850 | 80 |
| 547 | 20240821 | 102500 | 3560770000 | 42900 | 42900 | 42900 | 42850 | 521 |
| 548 | 20240821 | 102400 | 3538439300 | 42900 | 42850 | 42950 | 42850 | 544 |
| 549 | 20240821 | 102300 | 3515101250 | 42900 | 42900 | 42950 | 42850 | 530 |
| 550 | 20240821 | 102200 | 3492360100 | 42850 | 42850 | 42900 | 42850 | 711 |
| 551 | 20240821 | 102100 | 3461863750 | 42900 | 42850 | 42900 | 42850 | 55 |
| 552 | 20240821 | 102000 | 3459506750 | 42900 | 42900 | 42900 | 42900 | 272 |
| 553 | 20240821 | 101900 | 3447837950 | 42950 | 42950 | 42950 | 42900 | 214 |
| 554 | 20240821 | 101800 | 3438651700 | 42950 | 42900 | 43000 | 42900 | 309 |
| 555 | 20240821 | 101700 | 3425378500 | 43000 | 43000 | 43000 | 42900 | 1081 |
| 556 | 20240821 | 101600 | 3378981450 | 42950 | 43000 | 43000 | 42950 | 331 |
| 557 | 20240821 | 101500 | 3364759750 | 43000 | 43000 | 43000 | 43000 | 278 |
| 558 | 20240821 | 101400 | 3352805750 | 43000 | 42950 | 43000 | 42950 | 642 |
| 559 | 20240821 | 101300 | 3325231800 | 42950 | 42950 | 43000 | 42950 | 132 |
| 560 | 20240821 | 101200 | 3319560900 | 42950 | 42950 | 43000 | 42950 | 50 |
| 561 | 20240821 | 101100 | 3317411300 | 42950 | 43000 | 43000 | 42950 | 386 |
| 562 | 20240821 | 101000 | 3300825350 | 43000 | 42950 | 43000 | 42950 | 35 |
| 563 | 20240821 | 100900 | 3299321000 | 42950 | 42950 | 43000 | 42950 | 444 |
| 564 | 20240821 | 100800 | 3280251100 | 42950 | 42950 | 42950 | 42950 | 630 |
| 565 | 20240821 | 100700 | 3253192600 | 43000 | 43000 | 43050 | 42950 | 755 |
| 566 | 20240821 | 100600 | 3220730000 | 43050 | 43000 | 43050 | 43000 | 490 |
| 567 | 20240821 | 100500 | 3199654000 | 43000 | 42950 | 43000 | 42950 | 613 |
| 568 | 20240821 | 100400 | 3173300000 | 43000 | 42950 | 43000 | 42950 | 573 |
| 569 | 20240821 | 100300 | 3148689150 | 42950 | 43000 | 43000 | 42950 | 984 |
| 570 | 20240821 | 100200 | 3106384850 | 42950 | 42950 | 42950 | 42950 | 176 |
| 571 | 20240821 | 100100 | 3098825650 | 42900 | 42900 | 43000 | 42900 | 461 |
| 572 | 20240821 | 100000 | 3079031150 | 42900 | 42900 | 42950 | 42900 | 1187 |
| 573 | 20240821 | 095900 | 3028103150 | 42900 | 42950 | 42950 | 42900 | 246 |
| 574 | 20240821 | 095800 | 3017538250 | 43000 | 42950 | 43000 | 42950 | 152 |
| 575 | 20240821 | 095700 | 3011009800 | 42950 | 43000 | 43000 | 42950 | 465 |
| 576 | 20240821 | 095600 | 2991024900 | 43000 | 42900 | 43000 | 42900 | 1872 |
| 577 | 20240821 | 095500 | 2910625400 | 42850 | 42900 | 42900 | 42800 | 1056 |
| 578 | 20240821 | 095400 | 2865400500 | 42850 | 42950 | 42950 | 42850 | 1271 |
| 579 | 20240821 | 095300 | 2810915250 | 42900 | 42950 | 43000 | 42900 | 735 |
| 580 | 20240821 | 095200 | 2779354600 | 42950 | 42950 | 43000 | 42900 | 658 |
| 581 | 20240821 | 095100 | 2751093850 | 42950 | 42900 | 42950 | 42900 | 597 |
| 582 | 20240821 | 095000 | 2725460550 | 42900 | 42900 | 42900 | 42900 | 425 |
| 583 | 20240821 | 094900 | 2707228050 | 42900 | 42950 | 43000 | 42900 | 1411 |
| 584 | 20240821 | 094800 | 2646640050 | 43000 | 43000 | 43000 | 43000 | 330 |
| 585 | 20240821 | 094700 | 2632450050 | 43000 | 42950 | 43000 | 42950 | 256 |
| 586 | 20240821 | 094600 | 2621448550 | 42950 | 43000 | 43000 | 42950 | 316 |
| 587 | 20240821 | 094500 | 2607867450 | 43000 | 43000 | 43000 | 43000 | 160 |
| 588 | 20240821 | 094400 | 2600987450 | 43000 | 43100 | 43100 | 42900 | 3967 |
| 589 | 20240821 | 094300 | 2430477750 | 43050 | 43050 | 43100 | 43050 | 255 |
| 590 | 20240821 | 094200 | 2419494850 | 43050 | 43150 | 43150 | 43050 | 1226 |
| 591 | 20240821 | 094100 | 2366659000 | 43150 | 43250 | 43300 | 43150 | 1800 |
| 592 | 20240821 | 094000 | 2288846050 | 43250 | 43250 | 43300 | 43250 | 1159 |
| 593 | 20240821 | 093900 | 2238684950 | 43250 | 43200 | 43300 | 43200 | 3179 |
| 594 | 20240821 | 093800 | 2101282650 | 43150 | 43150 | 43150 | 43100 | 1080 |
| 595 | 20240821 | 093700 | 2054681450 | 43150 | 43100 | 43150 | 43100 | 934 |
| 596 | 20240821 | 093600 | 2014417700 | 43100 | 43050 | 43100 | 43050 | 1085 |
| 597 | 20240821 | 093500 | 1967678450 | 43050 | 43100 | 43100 | 43000 | 256 |
| 598 | 20240821 | 093400 | 1956657950 | 43100 | 43150 | 43150 | 43050 | 869 |
| 599 | 20240821 | 093300 | 1919222700 | 43150 | 43150 | 43150 | 43100 | 1389 |
| 600 | 20240821 | 093200 | 1859291400 | 43150 | 43100 | 43150 | 43100 | 877 |
| 601 | 20240821 | 093100 | 1821479800 | 43050 | 43100 | 43100 | 43050 | 301 |
| 602 | 20240821 | 093000 | 1808518650 | 43100 | 43000 | 43150 | 43000 | 1768 |
| 603 | 20240821 | 092900 | 1732298050 | 43000 | 43050 | 43100 | 43000 | 1208 |
| 604 | 20240821 | 092800 | 1680278550 | 43050 | 43050 | 43050 | 43050 | 571 |
| 605 | 20240821 | 092700 | 1655697000 | 43050 | 43050 | 43050 | 43050 | 636 |
| 606 | 20240821 | 092600 | 1628317200 | 43050 | 43050 | 43100 | 43000 | 847 |
| 607 | 20240821 | 092500 | 1591847500 | 43050 | 43100 | 43100 | 43050 | 786 |
| 608 | 20240821 | 092400 | 1557983400 | 43150 | 43150 | 43200 | 43150 | 1315 |
| 609 | 20240821 | 092300 | 1501210700 | 43150 | 43150 | 43200 | 43150 | 993 |
| 610 | 20240821 | 092200 | 1458355800 | 43150 | 43150 | 43200 | 43100 | 955 |
| 611 | 20240821 | 092100 | 1417163200 | 43100 | 43150 | 43200 | 43100 | 2941 |
| 612 | 20240821 | 092000 | 1290277050 | 43100 | 43050 | 43150 | 43050 | 2918 |
| 613 | 20240821 | 091900 | 1164499300 | 43050 | 42950 | 43050 | 42950 | 1666 |
| 614 | 20240821 | 091800 | 1092807300 | 42900 | 42600 | 43000 | 42600 | 4438 |
| 615 | 20240821 | 091700 | 902425450 | 42600 | 42750 | 42850 | 42600 | 1592 |
| 616 | 20240821 | 091600 | 834427050 | 42750 | 42800 | 42850 | 42750 | 1203 |
| 617 | 20240821 | 091500 | 782949550 | 42800 | 42850 | 42850 | 42800 | 506 |
| 618 | 20240821 | 091400 | 761271250 | 42850 | 42900 | 42900 | 42850 | 343 |
| 619 | 20240821 | 091300 | 746564350 | 42900 | 42850 | 42900 | 42800 | 1187 |
| 620 | 20240821 | 091200 | 695721650 | 42900 | 42950 | 42950 | 42850 | 1308 |
| 621 | 20240821 | 091100 | 639612800 | 42950 | 42850 | 42950 | 42850 | 1801 |
| 622 | 20240821 | 091000 | 562359200 | 42850 | 42900 | 42900 | 42850 | 278 |
| 623 | 20240821 | 090900 | 550445000 | 42850 | 42950 | 42950 | 42850 | 1183 |
| 624 | 20240821 | 090800 | 499723550 | 42900 | 42800 | 42900 | 42800 | 499 |
| 625 | 20240821 | 090700 | 478323200 | 42800 | 42850 | 42850 | 42800 | 1018 |
| 626 | 20240821 | 090600 | 434710450 | 42850 | 42900 | 42950 | 42800 | 1501 |
| 627 | 20240821 | 090500 | 370339750 | 42900 | 42750 | 42950 | 42700 | 580 |
| 628 | 20240821 | 090400 | 345492100 | 42800 | 42500 | 42850 | 42500 | 1602 |
| 629 | 20240821 | 090300 | 277035700 | 42550 | 42650 | 42650 | 42500 | 1036 |
| 630 | 20240821 | 090200 | 232964000 | 42650 | 42500 | 42650 | 42450 | 1032 |
| 631 | 20240821 | 090100 | 189069250 | 42500 | 42500 | 42800 | 42450 | 1324 |
| 632 | 20240821 | 090000 | 132718450 | 42500 | 42600 | 42600 | 42400 | 3119 |