32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 190500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 8152 |
| 3 | 20240822 | 190400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20240822 | 190300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20240822 | 190200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20240822 | 190100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20240822 | 190000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20240822 | 185900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20240822 | 185800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20240822 | 185700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20240822 | 185600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20240822 | 185500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20240822 | 185400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20240822 | 185300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20240822 | 185200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20240822 | 185100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20240822 | 185000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20240822 | 184900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20240822 | 184800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20240822 | 184700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20240822 | 184600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20240822 | 184500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20240822 | 184400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20240822 | 184300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20240822 | 184200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20240822 | 184100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20240822 | 184000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20240822 | 183900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20240822 | 183800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20240822 | 183700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20240822 | 183600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20240822 | 183500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 8152 |
| 33 | 20240822 | 183400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20240822 | 183300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20240822 | 183200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20240822 | 183100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20240822 | 183000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20240822 | 182900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20240822 | 182800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20240822 | 182700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20240822 | 182600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20240822 | 182500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20240822 | 182400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20240822 | 182300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20240822 | 182200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20240822 | 182100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20240822 | 182000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20240822 | 181900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20240822 | 181800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20240822 | 181700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20240822 | 181600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20240822 | 181500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20240822 | 181400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20240822 | 181300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20240822 | 181200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20240822 | 181100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20240822 | 181000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20240822 | 180900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20240822 | 180800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20240822 | 180700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20240822 | 180600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20240822 | 180500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 8152 |
| 63 | 20240822 | 180400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20240822 | 180300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20240822 | 180200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20240822 | 180100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20240822 | 180000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20240822 | 175900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20240822 | 175800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20240822 | 175700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20240822 | 175600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20240822 | 175500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20240822 | 175400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20240822 | 175300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20240822 | 175200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20240822 | 175100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20240822 | 175000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20240822 | 174900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20240822 | 174800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20240822 | 174700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20240822 | 174600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20240822 | 174500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20240822 | 174400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20240822 | 174300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20240822 | 174200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20240822 | 174100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20240822 | 174000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20240822 | 173900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20240822 | 173800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20240822 | 173700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20240822 | 173600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20240822 | 173500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 8152 |
| 93 | 20240822 | 173400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20240822 | 173300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20240822 | 173200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20240822 | 173100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20240822 | 173000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20240822 | 172900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20240822 | 172800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20240822 | 172700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20240822 | 172600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20240822 | 172500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20240822 | 172400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20240822 | 172300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20240822 | 172200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20240822 | 172100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20240822 | 172000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20240822 | 171900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20240822 | 171800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20240822 | 171700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20240822 | 171600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20240822 | 171500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20240822 | 171400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20240822 | 171300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20240822 | 171200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20240822 | 171100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20240822 | 171000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20240822 | 170900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20240822 | 170800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20240822 | 170700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20240822 | 170600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20240822 | 170500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 8152 |
| 123 | 20240822 | 170400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20240822 | 170300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20240822 | 170200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20240822 | 170100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20240822 | 170000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20240822 | 165900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20240822 | 165800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20240822 | 165700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20240822 | 165600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20240822 | 165500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20240822 | 165400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20240822 | 165300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20240822 | 165200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20240822 | 165100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20240822 | 165000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20240822 | 164900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20240822 | 164800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20240822 | 164700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20240822 | 164600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20240822 | 164500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20240822 | 164400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20240822 | 164300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20240822 | 164200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20240822 | 164100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20240822 | 164000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20240822 | 163900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20240822 | 163800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20240822 | 163700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20240822 | 163600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20240822 | 163500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 8152 |
| 153 | 20240822 | 163400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20240822 | 163300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20240822 | 163200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20240822 | 163100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20240822 | 163000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20240822 | 162900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20240822 | 162800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20240822 | 162700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20240822 | 162600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20240822 | 162500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20240822 | 162400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20240822 | 162300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20240822 | 162200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20240822 | 162100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20240822 | 162000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20240822 | 161900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20240822 | 161800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20240822 | 161700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20240822 | 161600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20240822 | 161500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20240822 | 161400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20240822 | 161300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20240822 | 161200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20240822 | 161100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20240822 | 161000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20240822 | 160900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20240822 | 160800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20240822 | 160700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20240822 | 160600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20240822 | 160500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 8152 |
| 183 | 20240822 | 160400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20240822 | 160300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20240822 | 160200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20240822 | 160100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20240822 | 160000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20240822 | 155900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20240822 | 155800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20240822 | 155700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20240822 | 155600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20240822 | 155500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20240822 | 155400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20240822 | 155300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20240822 | 155200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20240822 | 155100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20240822 | 155000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20240822 | 154900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20240822 | 154800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20240822 | 154700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20240822 | 154600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20240822 | 154500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20240822 | 154400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20240822 | 154300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20240822 | 154200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20240822 | 154100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20240822 | 154000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20240822 | 153900 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20240822 | 153800 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20240822 | 153700 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20240822 | 153600 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20240822 | 153500 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 8152 |
| 213 | 20240822 | 153400 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20240822 | 153300 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20240822 | 153200 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20240822 | 153100 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20240822 | 153000 | 7384417000 | 14500 | 14500 | 14500 | 14500 | 8152 |
| 218 | 20240822 | 152900 | 7266213000 | 14510 | 14510 | 14510 | 14510 | 0 |
| 219 | 20240822 | 152800 | 7266213000 | 14510 | 14510 | 14510 | 14510 | 0 |
| 220 | 20240822 | 152700 | 7266213000 | 14510 | 14510 | 14510 | 14510 | 0 |
| 221 | 20240822 | 152600 | 7266213000 | 14510 | 14510 | 14510 | 14510 | 0 |
| 222 | 20240822 | 152500 | 7266213000 | 14510 | 14510 | 14510 | 14510 | 0 |
| 223 | 20240822 | 152400 | 7266213000 | 14510 | 14510 | 14510 | 14510 | 0 |
| 224 | 20240822 | 152300 | 7266213000 | 14510 | 14510 | 14510 | 14510 | 0 |
| 225 | 20240822 | 152200 | 7266213000 | 14510 | 14510 | 14510 | 14510 | 0 |
| 226 | 20240822 | 152100 | 7266213000 | 14510 | 14510 | 14510 | 14510 | 0 |
| 227 | 20240822 | 152000 | 7266213000 | 14510 | 14510 | 14510 | 14510 | 0 |
| 228 | 20240822 | 151900 | 7266213000 | 14510 | 14500 | 14510 | 14480 | 959 |
| 229 | 20240822 | 151800 | 7252307610 | 14500 | 14470 | 14500 | 14460 | 233 |
| 230 | 20240822 | 151700 | 7248933620 | 14460 | 14440 | 14480 | 14440 | 1864 |
| 231 | 20240822 | 151600 | 7221968420 | 14460 | 14430 | 14470 | 14420 | 998 |
| 232 | 20240822 | 151500 | 7207558050 | 14430 | 14430 | 14440 | 14420 | 1242 |
| 233 | 20240822 | 151400 | 7189645360 | 14430 | 14440 | 14440 | 14430 | 842 |
| 234 | 20240822 | 151300 | 7177493580 | 14440 | 14420 | 14440 | 14420 | 1658 |
| 235 | 20240822 | 151200 | 7153576830 | 14420 | 14430 | 14430 | 14420 | 247 |
| 236 | 20240822 | 151100 | 7150014890 | 14420 | 14420 | 14430 | 14420 | 380 |
| 237 | 20240822 | 151000 | 7144533780 | 14420 | 14420 | 14420 | 14410 | 306 |
| 238 | 20240822 | 150900 | 7140122740 | 14420 | 14420 | 14430 | 14410 | 1190 |
| 239 | 20240822 | 150800 | 7122963740 | 14430 | 14420 | 14430 | 14420 | 1070 |
| 240 | 20240822 | 150700 | 7107531240 | 14420 | 14440 | 14440 | 14420 | 3573 |
| 241 | 20240822 | 150600 | 7056001520 | 14430 | 14440 | 14440 | 14430 | 522 |
| 242 | 20240822 | 150500 | 7048465670 | 14430 | 14430 | 14440 | 14430 | 730 |
| 243 | 20240822 | 150400 | 7037926200 | 14440 | 14450 | 14450 | 14440 | 1357 |
| 244 | 20240822 | 150300 | 7018330520 | 14450 | 14430 | 14460 | 14430 | 460 |
| 245 | 20240822 | 150200 | 7011685650 | 14430 | 14430 | 14450 | 14420 | 629 |
| 246 | 20240822 | 150100 | 7002603710 | 14430 | 14420 | 14430 | 14420 | 138 |
| 247 | 20240822 | 150000 | 7000612940 | 14410 | 14400 | 14410 | 14400 | 781 |
| 248 | 20240822 | 145900 | 6989365970 | 14400 | 14410 | 14410 | 14400 | 1090 |
| 249 | 20240822 | 145800 | 6973669950 | 14410 | 14410 | 14440 | 14400 | 1330 |
| 250 | 20240822 | 145700 | 6954508280 | 14400 | 14400 | 14450 | 14390 | 1836 |
| 251 | 20240822 | 145600 | 6928070460 | 14400 | 14400 | 14410 | 14390 | 1323 |
| 252 | 20240822 | 145500 | 6909021450 | 14400 | 14400 | 14410 | 14390 | 846 |
| 253 | 20240822 | 145400 | 6896840320 | 14410 | 14410 | 14430 | 14400 | 1448 |
| 254 | 20240822 | 145300 | 6875974110 | 14410 | 14420 | 14420 | 14400 | 1436 |
| 255 | 20240822 | 145200 | 6855290120 | 14420 | 14430 | 14430 | 14410 | 1093 |
| 256 | 20240822 | 145100 | 6839537650 | 14420 | 14450 | 14460 | 14400 | 4289 |
| 257 | 20240822 | 145000 | 6777709430 | 14430 | 14470 | 14470 | 14430 | 5646 |
| 258 | 20240822 | 144900 | 6696120220 | 14470 | 14520 | 14520 | 14470 | 855 |
| 259 | 20240822 | 144800 | 6683732250 | 14510 | 14460 | 14510 | 14450 | 1382 |
| 260 | 20240822 | 144700 | 6663740960 | 14460 | 14470 | 14480 | 14460 | 957 |
| 261 | 20240822 | 144600 | 6649892520 | 14480 | 14480 | 14510 | 14480 | 771 |
| 262 | 20240822 | 144500 | 6638728130 | 14510 | 14470 | 14520 | 14460 | 1316 |
| 263 | 20240822 | 144400 | 6619663980 | 14480 | 14480 | 14510 | 14470 | 1336 |
| 264 | 20240822 | 144300 | 6600313790 | 14480 | 14470 | 14500 | 14460 | 961 |
| 265 | 20240822 | 144200 | 6586409360 | 14470 | 14470 | 14480 | 14470 | 648 |
| 266 | 20240822 | 144100 | 6577029720 | 14480 | 14500 | 14500 | 14460 | 762 |
| 267 | 20240822 | 144000 | 6565995240 | 14500 | 14450 | 14500 | 14450 | 1739 |
| 268 | 20240822 | 143900 | 6540835460 | 14450 | 14450 | 14450 | 14440 | 700 |
| 269 | 20240822 | 143800 | 6530720920 | 14450 | 14470 | 14470 | 14450 | 896 |
| 270 | 20240822 | 143700 | 6517769020 | 14460 | 14480 | 14480 | 14460 | 732 |
| 271 | 20240822 | 143600 | 6507182920 | 14450 | 14460 | 14460 | 14440 | 1431 |
| 272 | 20240822 | 143500 | 6486516030 | 14450 | 14460 | 14480 | 14440 | 875 |
| 273 | 20240822 | 143400 | 6473875440 | 14450 | 14450 | 14450 | 14440 | 1528 |
| 274 | 20240822 | 143300 | 6451800790 | 14450 | 14470 | 14470 | 14450 | 1020 |
| 275 | 20240822 | 143200 | 6437057990 | 14470 | 14460 | 14470 | 14450 | 1133 |
| 276 | 20240822 | 143100 | 6420682680 | 14460 | 14460 | 14470 | 14460 | 680 |
| 277 | 20240822 | 143000 | 6410849860 | 14480 | 14470 | 14480 | 14460 | 997 |
| 278 | 20240822 | 142900 | 6396426730 | 14470 | 14480 | 14480 | 14460 | 993 |
| 279 | 20240822 | 142800 | 6382057840 | 14470 | 14480 | 14490 | 14470 | 948 |
| 280 | 20240822 | 142700 | 6368333610 | 14490 | 14500 | 14520 | 14480 | 1004 |
| 281 | 20240822 | 142600 | 6353781530 | 14510 | 14520 | 14530 | 14510 | 1589 |
| 282 | 20240822 | 142500 | 6330723990 | 14520 | 14530 | 14550 | 14510 | 773 |
| 283 | 20240822 | 142400 | 6319502020 | 14530 | 14520 | 14550 | 14520 | 663 |
| 284 | 20240822 | 142300 | 6309871110 | 14520 | 14520 | 14530 | 14510 | 1585 |
| 285 | 20240822 | 142200 | 6286860450 | 14520 | 14550 | 14550 | 14510 | 623 |
| 286 | 20240822 | 142100 | 6277817110 | 14550 | 14520 | 14580 | 14520 | 511 |
| 287 | 20240822 | 142000 | 6270381440 | 14530 | 14510 | 14540 | 14510 | 1061 |
| 288 | 20240822 | 141900 | 6254962680 | 14510 | 14510 | 14510 | 14510 | 118 |
| 289 | 20240822 | 141800 | 6253250500 | 14510 | 14500 | 14520 | 14490 | 621 |
| 290 | 20240822 | 141700 | 6244245540 | 14500 | 14510 | 14530 | 14500 | 438 |
| 291 | 20240822 | 141600 | 6237890470 | 14530 | 14500 | 14530 | 14490 | 555 |
| 292 | 20240822 | 141500 | 6229837690 | 14510 | 14510 | 14510 | 14500 | 691 |
| 293 | 20240822 | 141400 | 6219816410 | 14500 | 14510 | 14510 | 14500 | 338 |
| 294 | 20240822 | 141300 | 6214915370 | 14510 | 14520 | 14520 | 14510 | 724 |
| 295 | 20240822 | 141200 | 6204409390 | 14510 | 14510 | 14520 | 14510 | 539 |
| 296 | 20240822 | 141100 | 6196588310 | 14510 | 14510 | 14520 | 14510 | 105 |
| 297 | 20240822 | 141000 | 6195064730 | 14510 | 14510 | 14510 | 14510 | 198 |
| 298 | 20240822 | 140900 | 6192191750 | 14510 | 14510 | 14520 | 14510 | 574 |
| 299 | 20240822 | 140800 | 6183862990 | 14510 | 14510 | 14510 | 14500 | 211 |
| 300 | 20240822 | 140700 | 6180801770 | 14510 | 14510 | 14530 | 14510 | 211 |
| 301 | 20240822 | 140600 | 6177739880 | 14510 | 14540 | 14560 | 14510 | 265 |
| 302 | 20240822 | 140500 | 6173894060 | 14570 | 14500 | 14580 | 14500 | 1674 |
| 303 | 20240822 | 140400 | 6149543440 | 14500 | 14500 | 14500 | 14500 | 1803 |
| 304 | 20240822 | 140300 | 6123399940 | 14510 | 14510 | 14510 | 14500 | 900 |
| 305 | 20240822 | 140200 | 6110342450 | 14510 | 14510 | 14520 | 14510 | 180 |
| 306 | 20240822 | 140100 | 6107730640 | 14520 | 14520 | 14520 | 14510 | 234 |
| 307 | 20240822 | 140000 | 6104335260 | 14510 | 14520 | 14520 | 14510 | 111 |
| 308 | 20240822 | 135900 | 6102724530 | 14510 | 14510 | 14510 | 14510 | 99 |
| 309 | 20240822 | 135800 | 6101288040 | 14510 | 14520 | 14520 | 14510 | 264 |
| 310 | 20240822 | 135700 | 6097457340 | 14520 | 14530 | 14530 | 14500 | 3488 |
| 311 | 20240822 | 135600 | 6046857460 | 14530 | 14530 | 14540 | 14510 | 1410 |
| 312 | 20240822 | 135500 | 6026374190 | 14530 | 14520 | 14530 | 14510 | 745 |
| 313 | 20240822 | 135400 | 6015557010 | 14530 | 14520 | 14530 | 14510 | 271 |
| 314 | 20240822 | 135300 | 6011623570 | 14510 | 14520 | 14520 | 14510 | 280 |
| 315 | 20240822 | 135200 | 6007559540 | 14520 | 14520 | 14530 | 14520 | 233 |
| 316 | 20240822 | 135100 | 6004176350 | 14520 | 14520 | 14530 | 14520 | 45 |
| 317 | 20240822 | 135000 | 6003522920 | 14520 | 14530 | 14530 | 14520 | 218 |
| 318 | 20240822 | 134900 | 6000357460 | 14540 | 14540 | 14540 | 14530 | 111 |
| 319 | 20240822 | 134800 | 5998744510 | 14540 | 14550 | 14550 | 14540 | 25 |
| 320 | 20240822 | 134700 | 5998381000 | 14550 | 14570 | 14570 | 14550 | 742 |
| 321 | 20240822 | 134600 | 5987576630 | 14580 | 14580 | 14580 | 14570 | 115 |
| 322 | 20240822 | 134500 | 5985900660 | 14580 | 14590 | 14600 | 14580 | 446 |
| 323 | 20240822 | 134400 | 5979395540 | 14610 | 14580 | 14610 | 14580 | 2585 |
| 324 | 20240822 | 134300 | 5941664330 | 14580 | 14580 | 14580 | 14550 | 290 |
| 325 | 20240822 | 134200 | 5937440460 | 14570 | 14550 | 14590 | 14540 | 676 |
| 326 | 20240822 | 134100 | 5927589310 | 14540 | 14530 | 14580 | 14530 | 921 |
| 327 | 20240822 | 134000 | 5914182130 | 14520 | 14540 | 14580 | 14500 | 877 |
| 328 | 20240822 | 133900 | 5901425280 | 14540 | 14520 | 14550 | 14510 | 721 |
| 329 | 20240822 | 133800 | 5890951650 | 14510 | 14530 | 14530 | 14510 | 294 |
| 330 | 20240822 | 133700 | 5886685320 | 14520 | 14500 | 14520 | 14490 | 574 |
| 331 | 20240822 | 133600 | 5878360300 | 14490 | 14510 | 14510 | 14490 | 418 |
| 332 | 20240822 | 133500 | 5872298560 | 14530 | 14530 | 14530 | 14500 | 174 |
| 333 | 20240822 | 133400 | 5869773730 | 14530 | 14510 | 14530 | 14500 | 371 |
| 334 | 20240822 | 133300 | 5864389590 | 14530 | 14530 | 14530 | 14500 | 391 |
| 335 | 20240822 | 133200 | 5858715630 | 14530 | 14520 | 14530 | 14520 | 97 |
| 336 | 20240822 | 133100 | 5857306250 | 14520 | 14490 | 14530 | 14490 | 620 |
| 337 | 20240822 | 133000 | 5848310870 | 14490 | 14500 | 14500 | 14490 | 270 |
| 338 | 20240822 | 132900 | 5844398540 | 14500 | 14500 | 14500 | 14490 | 151 |
| 339 | 20240822 | 132800 | 5842210040 | 14490 | 14490 | 14500 | 14480 | 503 |
| 340 | 20240822 | 132700 | 5834922830 | 14490 | 14480 | 14510 | 14480 | 320 |
| 341 | 20240822 | 132600 | 5830285360 | 14470 | 14480 | 14480 | 14470 | 394 |
| 342 | 20240822 | 132500 | 5824583100 | 14480 | 14490 | 14500 | 14480 | 608 |
| 343 | 20240822 | 132400 | 5815777130 | 14490 | 14510 | 14510 | 14490 | 62 |
| 344 | 20240822 | 132300 | 5814878440 | 14520 | 14480 | 14520 | 14480 | 369 |
| 345 | 20240822 | 132200 | 5809527710 | 14480 | 14450 | 14480 | 14450 | 410 |
| 346 | 20240822 | 132100 | 5803595990 | 14450 | 14450 | 14460 | 14450 | 383 |
| 347 | 20240822 | 132000 | 5798061600 | 14460 | 14470 | 14470 | 14460 | 445 |
| 348 | 20240822 | 131900 | 5791626420 | 14460 | 14480 | 14480 | 14460 | 40 |
| 349 | 20240822 | 131800 | 5791047550 | 14530 | 14460 | 14530 | 14460 | 1949 |
| 350 | 20240822 | 131700 | 5762783580 | 14450 | 14460 | 14460 | 14450 | 103 |
| 351 | 20240822 | 131600 | 5761295180 | 14450 | 14460 | 14460 | 14450 | 251 |
| 352 | 20240822 | 131500 | 5757666070 | 14460 | 14470 | 14470 | 14460 | 407 |
| 353 | 20240822 | 131400 | 5751780760 | 14460 | 14460 | 14470 | 14460 | 114 |
| 354 | 20240822 | 131300 | 5750132280 | 14470 | 14470 | 14480 | 14470 | 259 |
| 355 | 20240822 | 131200 | 5746384510 | 14470 | 14470 | 14470 | 14470 | 0 |
| 356 | 20240822 | 131100 | 5746384510 | 14470 | 14470 | 14490 | 14470 | 342 |
| 357 | 20240822 | 131000 | 5741435440 | 14490 | 14470 | 14500 | 14470 | 324 |
| 358 | 20240822 | 130900 | 5736744110 | 14490 | 14490 | 14500 | 14460 | 567 |
| 359 | 20240822 | 130800 | 5728535560 | 14460 | 14500 | 14500 | 14450 | 663 |
| 360 | 20240822 | 130700 | 5718941520 | 14500 | 14560 | 14560 | 14500 | 1117 |
| 361 | 20240822 | 130600 | 5702714370 | 14540 | 14540 | 14560 | 14540 | 2031 |
| 362 | 20240822 | 130500 | 5673178570 | 14540 | 14570 | 14570 | 14540 | 472 |
| 363 | 20240822 | 130400 | 5666305710 | 14570 | 14560 | 14570 | 14550 | 374 |
| 364 | 20240822 | 130300 | 5660860960 | 14540 | 14520 | 14540 | 14510 | 729 |
| 365 | 20240822 | 130200 | 5650266170 | 14500 | 14500 | 14570 | 14490 | 3568 |
| 366 | 20240822 | 130100 | 5598470420 | 14500 | 14490 | 14500 | 14490 | 344 |
| 367 | 20240822 | 130000 | 5593485710 | 14490 | 14460 | 14490 | 14460 | 1389 |
| 368 | 20240822 | 125900 | 5573382660 | 14450 | 14460 | 14460 | 14450 | 591 |
| 369 | 20240822 | 125800 | 5564842260 | 14460 | 14430 | 14460 | 14430 | 1916 |
| 370 | 20240822 | 125700 | 5537171060 | 14420 | 14410 | 14420 | 14400 | 964 |
| 371 | 20240822 | 125600 | 5523280980 | 14410 | 14420 | 14420 | 14410 | 57 |
| 372 | 20240822 | 125500 | 5522459520 | 14420 | 14380 | 14420 | 14370 | 2621 |
| 373 | 20240822 | 125400 | 5484733210 | 14370 | 14390 | 14390 | 14370 | 188 |
| 374 | 20240822 | 125300 | 5482031490 | 14380 | 14380 | 14380 | 14360 | 713 |
| 375 | 20240822 | 125200 | 5471782040 | 14380 | 14370 | 14380 | 14370 | 524 |
| 376 | 20240822 | 125100 | 5464252120 | 14370 | 14380 | 14380 | 14370 | 332 |
| 377 | 20240822 | 125000 | 5459480470 | 14360 | 14360 | 14380 | 14330 | 3466 |
| 378 | 20240822 | 124900 | 5409766300 | 14350 | 14360 | 14360 | 14350 | 1897 |
| 379 | 20240822 | 124800 | 5382543680 | 14360 | 14350 | 14360 | 14350 | 887 |
| 380 | 20240822 | 124700 | 5369809850 | 14360 | 14390 | 14390 | 14360 | 2826 |
| 381 | 20240822 | 124600 | 5329216060 | 14400 | 14370 | 14400 | 14350 | 4042 |
| 382 | 20240822 | 124500 | 5271175620 | 14380 | 14380 | 14390 | 14380 | 607 |
| 383 | 20240822 | 124400 | 5262446070 | 14380 | 14420 | 14420 | 14380 | 6211 |
| 384 | 20240822 | 124300 | 5173011810 | 14430 | 14440 | 14440 | 14420 | 16 |
| 385 | 20240822 | 124200 | 5172780840 | 14410 | 14430 | 14440 | 14410 | 1078 |
| 386 | 20240822 | 124100 | 5157234500 | 14420 | 14430 | 14430 | 14420 | 114 |
| 387 | 20240822 | 124000 | 5155590570 | 14420 | 14420 | 14420 | 14410 | 1029 |
| 388 | 20240822 | 123900 | 5140757700 | 14440 | 14420 | 14440 | 14420 | 872 |
| 389 | 20240822 | 123800 | 5128183180 | 14420 | 14430 | 14430 | 14420 | 163 |
| 390 | 20240822 | 123700 | 5125832660 | 14420 | 14420 | 14440 | 14420 | 485 |
| 391 | 20240822 | 123600 | 5118838130 | 14430 | 14440 | 14440 | 14420 | 3220 |
| 392 | 20240822 | 123500 | 5072396800 | 14430 | 14430 | 14440 | 14430 | 210 |
| 393 | 20240822 | 123400 | 5069366310 | 14430 | 14440 | 14440 | 14430 | 791 |
| 394 | 20240822 | 123300 | 5057948010 | 14440 | 14450 | 14450 | 14430 | 2162 |
| 395 | 20240822 | 123200 | 5026732960 | 14440 | 14450 | 14460 | 14440 | 3852 |
| 396 | 20240822 | 123100 | 4971076400 | 14460 | 14470 | 14470 | 14450 | 1900 |
| 397 | 20240822 | 123000 | 4943601050 | 14470 | 14470 | 14470 | 14460 | 1404 |
| 398 | 20240822 | 122900 | 4923296030 | 14460 | 14480 | 14480 | 14460 | 2659 |
| 399 | 20240822 | 122800 | 4884817890 | 14480 | 14480 | 14490 | 14480 | 676 |
| 400 | 20240822 | 122700 | 4875029360 | 14490 | 14490 | 14490 | 14480 | 463 |
| 401 | 20240822 | 122600 | 4868323610 | 14490 | 14490 | 14490 | 14480 | 287 |
| 402 | 20240822 | 122500 | 4864166850 | 14490 | 14500 | 14510 | 14490 | 6284 |
| 403 | 20240822 | 122400 | 4773086260 | 14510 | 14500 | 14510 | 14500 | 418 |
| 404 | 20240822 | 122300 | 4767024730 | 14500 | 14510 | 14510 | 14500 | 189 |
| 405 | 20240822 | 122200 | 4764283830 | 14510 | 14520 | 14520 | 14510 | 421 |
| 406 | 20240822 | 122100 | 4758175080 | 14530 | 14500 | 14530 | 14500 | 2109 |
| 407 | 20240822 | 122000 | 4727588900 | 14510 | 14510 | 14520 | 14500 | 1637 |
| 408 | 20240822 | 121900 | 4703842340 | 14510 | 14520 | 14520 | 14510 | 246 |
| 409 | 20240822 | 121800 | 4700272830 | 14520 | 14510 | 14520 | 14510 | 1510 |
| 410 | 20240822 | 121700 | 4678362200 | 14510 | 14520 | 14530 | 14510 | 1681 |
| 411 | 20240822 | 121600 | 4653955610 | 14530 | 14530 | 14530 | 14530 | 10 |
| 412 | 20240822 | 121500 | 4653810310 | 14530 | 14520 | 14530 | 14520 | 335 |
| 413 | 20240822 | 121400 | 4648944690 | 14520 | 14530 | 14530 | 14520 | 665 |
| 414 | 20240822 | 121300 | 4639288820 | 14530 | 14530 | 14530 | 14530 | 10 |
| 415 | 20240822 | 121200 | 4639143520 | 14520 | 14510 | 14520 | 14500 | 804 |
| 416 | 20240822 | 121100 | 4627478480 | 14520 | 14530 | 14540 | 14500 | 9269 |
| 417 | 20240822 | 121000 | 4492988220 | 14530 | 14530 | 14530 | 14530 | 5 |
| 418 | 20240822 | 120900 | 4492915570 | 14540 | 14540 | 14540 | 14530 | 299 |
| 419 | 20240822 | 120800 | 4488570880 | 14550 | 14540 | 14550 | 14540 | 186 |
| 420 | 20240822 | 120700 | 4485866430 | 14540 | 14550 | 14550 | 14540 | 56 |
| 421 | 20240822 | 120600 | 4485051690 | 14560 | 14540 | 14560 | 14530 | 174 |
| 422 | 20240822 | 120500 | 4482521700 | 14530 | 14530 | 14530 | 14530 | 186 |
| 423 | 20240822 | 120400 | 4479819120 | 14530 | 14530 | 14540 | 14520 | 1706 |
| 424 | 20240822 | 120300 | 4455044170 | 14540 | 14550 | 14560 | 14540 | 434 |
| 425 | 20240822 | 120200 | 4448732170 | 14560 | 14520 | 14560 | 14520 | 39 |
| 426 | 20240822 | 120100 | 4448165290 | 14520 | 14530 | 14530 | 14520 | 306 |
| 427 | 20240822 | 120000 | 4443722010 | 14530 | 14540 | 14540 | 14530 | 297 |
| 428 | 20240822 | 115900 | 4439406030 | 14540 | 14550 | 14550 | 14540 | 136 |
| 429 | 20240822 | 115800 | 4437428570 | 14550 | 14550 | 14550 | 14550 | 251 |
| 430 | 20240822 | 115700 | 4433776520 | 14560 | 14560 | 14560 | 14560 | 102 |
| 431 | 20240822 | 115600 | 4432291400 | 14560 | 14560 | 14560 | 14560 | 117 |
| 432 | 20240822 | 115500 | 4430587880 | 14570 | 14570 | 14570 | 14560 | 238 |
| 433 | 20240822 | 115400 | 4427122080 | 14560 | 14560 | 14560 | 14560 | 438 |
| 434 | 20240822 | 115300 | 4420744800 | 14560 | 14540 | 14570 | 14540 | 764 |
| 435 | 20240822 | 115200 | 4409621710 | 14540 | 14520 | 14540 | 14510 | 809 |
| 436 | 20240822 | 115100 | 4397874740 | 14510 | 14540 | 14540 | 14510 | 1501 |
| 437 | 20240822 | 115000 | 4376080140 | 14540 | 14530 | 14540 | 14530 | 300 |
| 438 | 20240822 | 114900 | 4371721100 | 14540 | 14540 | 14540 | 14540 | 34 |
| 439 | 20240822 | 114800 | 4371226740 | 14540 | 14530 | 14540 | 14520 | 858 |
| 440 | 20240822 | 114700 | 4358758010 | 14530 | 14530 | 14530 | 14530 | 198 |
| 441 | 20240822 | 114600 | 4355881070 | 14530 | 14530 | 14530 | 14520 | 470 |
| 442 | 20240822 | 114500 | 4349053540 | 14530 | 14530 | 14540 | 14520 | 260 |
| 443 | 20240822 | 114400 | 4345277310 | 14520 | 14530 | 14540 | 14520 | 283 |
| 444 | 20240822 | 114300 | 4341165750 | 14540 | 14540 | 14550 | 14530 | 322 |
| 445 | 20240822 | 114200 | 4336486850 | 14540 | 14530 | 14540 | 14530 | 238 |
| 446 | 20240822 | 114100 | 4333027130 | 14530 | 14540 | 14540 | 14530 | 286 |
| 447 | 20240822 | 114000 | 4328871530 | 14540 | 14540 | 14540 | 14540 | 32 |
| 448 | 20240822 | 113900 | 4328406250 | 14540 | 14530 | 14540 | 14530 | 159 |
| 449 | 20240822 | 113800 | 4326095970 | 14540 | 14540 | 14540 | 14530 | 170 |
| 450 | 20240822 | 113700 | 4323625750 | 14540 | 14530 | 14540 | 14530 | 162 |
| 451 | 20240822 | 113600 | 4321271870 | 14530 | 14520 | 14530 | 14520 | 242 |
| 452 | 20240822 | 113500 | 4317757440 | 14520 | 14520 | 14530 | 14520 | 1215 |
| 453 | 20240822 | 113400 | 4300115630 | 14530 | 14540 | 14540 | 14520 | 901 |
| 454 | 20240822 | 113300 | 4287027240 | 14530 | 14530 | 14540 | 14530 | 698 |
| 455 | 20240822 | 113200 | 4276885290 | 14530 | 14540 | 14540 | 14530 | 56 |
| 456 | 20240822 | 113100 | 4276071210 | 14550 | 14550 | 14550 | 14550 | 90 |
| 457 | 20240822 | 113000 | 4274761710 | 14540 | 14570 | 14570 | 14540 | 738 |
| 458 | 20240822 | 112900 | 4264029510 | 14570 | 14560 | 14570 | 14560 | 10 |
| 459 | 20240822 | 112800 | 4263883850 | 14570 | 14550 | 14570 | 14550 | 186 |
| 460 | 20240822 | 112700 | 4261177250 | 14550 | 14540 | 14560 | 14540 | 146 |
| 461 | 20240822 | 112600 | 4259053010 | 14550 | 14560 | 14570 | 14550 | 494 |
| 462 | 20240822 | 112500 | 4251863700 | 14570 | 14550 | 14570 | 14550 | 218 |
| 463 | 20240822 | 112400 | 4248687470 | 14550 | 14550 | 14560 | 14530 | 537 |
| 464 | 20240822 | 112300 | 4240878480 | 14560 | 14560 | 14570 | 14530 | 1015 |
| 465 | 20240822 | 112200 | 4226110630 | 14560 | 14560 | 14570 | 14560 | 321 |
| 466 | 20240822 | 112100 | 4221436850 | 14570 | 14540 | 14570 | 14540 | 271 |
| 467 | 20240822 | 112000 | 4217495300 | 14540 | 14540 | 14540 | 14530 | 246 |
| 468 | 20240822 | 111900 | 4213920690 | 14540 | 14550 | 14550 | 14540 | 523 |
| 469 | 20240822 | 111800 | 4206314660 | 14550 | 14570 | 14570 | 14550 | 1128 |
| 470 | 20240822 | 111700 | 4189898490 | 14570 | 14570 | 14580 | 14560 | 229 |
| 471 | 20240822 | 111600 | 4186563170 | 14580 | 14580 | 14590 | 14560 | 541 |
| 472 | 20240822 | 111500 | 4178681520 | 14590 | 14590 | 14600 | 14560 | 904 |
| 473 | 20240822 | 111400 | 4165502970 | 14590 | 14600 | 14600 | 14580 | 287 |
| 474 | 20240822 | 111300 | 4161315710 | 14590 | 14600 | 14630 | 14580 | 2014 |
| 475 | 20240822 | 111200 | 4131912930 | 14600 | 14620 | 14620 | 14600 | 1055 |
| 476 | 20240822 | 111100 | 4116508330 | 14620 | 14640 | 14640 | 14610 | 1701 |
| 477 | 20240822 | 111000 | 4091643600 | 14640 | 14650 | 14650 | 14640 | 1567 |
| 478 | 20240822 | 110900 | 4068697790 | 14670 | 14670 | 14680 | 14660 | 288 |
| 479 | 20240822 | 110800 | 4064473850 | 14670 | 14660 | 14670 | 14660 | 186 |
| 480 | 20240822 | 110700 | 4061746870 | 14670 | 14680 | 14690 | 14670 | 291 |
| 481 | 20240822 | 110600 | 4057477070 | 14670 | 14680 | 14680 | 14670 | 494 |
| 482 | 20240822 | 110500 | 4050226780 | 14680 | 14670 | 14680 | 14670 | 198 |
| 483 | 20240822 | 110400 | 4047321920 | 14670 | 14680 | 14680 | 14670 | 319 |
| 484 | 20240822 | 110300 | 4042640800 | 14690 | 14690 | 14690 | 14690 | 1 |
| 485 | 20240822 | 110200 | 4042626110 | 14690 | 14690 | 14690 | 14680 | 773 |
| 486 | 20240822 | 110100 | 4031275170 | 14690 | 14680 | 14690 | 14680 | 138 |
| 487 | 20240822 | 110000 | 4029248010 | 14680 | 14680 | 14690 | 14680 | 266 |
| 488 | 20240822 | 105900 | 4025343110 | 14680 | 14690 | 14690 | 14680 | 252 |
| 489 | 20240822 | 105800 | 4021643690 | 14690 | 14670 | 14690 | 14670 | 920 |
| 490 | 20240822 | 105700 | 4008141610 | 14680 | 14690 | 14690 | 14680 | 1818 |
| 491 | 20240822 | 105600 | 3981435230 | 14690 | 14700 | 14710 | 14690 | 796 |
| 492 | 20240822 | 105500 | 3969738720 | 14700 | 14660 | 14710 | 14660 | 1257 |
| 493 | 20240822 | 105400 | 3951280080 | 14660 | 14690 | 14690 | 14660 | 364 |
| 494 | 20240822 | 105300 | 3945940460 | 14690 | 14710 | 14710 | 14680 | 1296 |
| 495 | 20240822 | 105200 | 3926890900 | 14710 | 14700 | 14710 | 14700 | 1344 |
| 496 | 20240822 | 105100 | 3907133040 | 14700 | 14660 | 14700 | 14660 | 1894 |
| 497 | 20240822 | 105000 | 3879340320 | 14670 | 14660 | 14680 | 14640 | 1415 |
| 498 | 20240822 | 104900 | 3858585900 | 14650 | 14670 | 14690 | 14650 | 1276 |
| 499 | 20240822 | 104800 | 3839871540 | 14670 | 14630 | 14700 | 14630 | 5418 |
| 500 | 20240822 | 104700 | 3760486080 | 14620 | 14620 | 14630 | 14610 | 769 |
| 501 | 20240822 | 104600 | 3749247850 | 14620 | 14600 | 14620 | 14600 | 306 |
| 502 | 20240822 | 104500 | 3744778180 | 14600 | 14570 | 14650 | 14570 | 3095 |
| 503 | 20240822 | 104400 | 3699534390 | 14570 | 14560 | 14570 | 14550 | 302 |
| 504 | 20240822 | 104300 | 3695135630 | 14560 | 14550 | 14560 | 14550 | 389 |
| 505 | 20240822 | 104200 | 3689475160 | 14550 | 14540 | 14570 | 14540 | 634 |
| 506 | 20240822 | 104100 | 3680252130 | 14540 | 14530 | 14570 | 14530 | 3065 |
| 507 | 20240822 | 104000 | 3635696270 | 14520 | 14520 | 14530 | 14520 | 2334 |
| 508 | 20240822 | 103900 | 3601792360 | 14530 | 14560 | 14600 | 14530 | 3949 |
| 509 | 20240822 | 103800 | 3544336240 | 14560 | 14550 | 14560 | 14540 | 331 |
| 510 | 20240822 | 103700 | 3539521740 | 14540 | 14530 | 14540 | 14530 | 577 |
| 511 | 20240822 | 103600 | 3531135210 | 14530 | 14520 | 14540 | 14520 | 386 |
| 512 | 20240822 | 103500 | 3525529900 | 14520 | 14530 | 14540 | 14520 | 741 |
| 513 | 20240822 | 103400 | 3514764080 | 14540 | 14580 | 14590 | 14530 | 1749 |
| 514 | 20240822 | 103300 | 3489297510 | 14580 | 14510 | 14580 | 14500 | 3445 |
| 515 | 20240822 | 103200 | 3439115240 | 14520 | 14500 | 14520 | 14490 | 929 |
| 516 | 20240822 | 103100 | 3425647330 | 14480 | 14500 | 14530 | 14470 | 4667 |
| 517 | 20240822 | 103000 | 3358003670 | 14500 | 14500 | 14520 | 14480 | 1915 |
| 518 | 20240822 | 102900 | 3330239710 | 14500 | 14550 | 14550 | 14500 | 10818 |
| 519 | 20240822 | 102800 | 3173231920 | 14550 | 14590 | 14590 | 14550 | 3274 |
| 520 | 20240822 | 102700 | 3125537300 | 14590 | 14590 | 14590 | 14580 | 1928 |
| 521 | 20240822 | 102600 | 3097423400 | 14600 | 14600 | 14610 | 14580 | 5774 |
| 522 | 20240822 | 102500 | 3013172090 | 14600 | 14610 | 14620 | 14600 | 2626 |
| 523 | 20240822 | 102400 | 2974807600 | 14610 | 14610 | 14620 | 14600 | 3124 |
| 524 | 20240822 | 102300 | 2929180150 | 14610 | 14580 | 14610 | 14560 | 5128 |
| 525 | 20240822 | 102200 | 2854384120 | 14580 | 14630 | 14630 | 14570 | 7482 |
| 526 | 20240822 | 102100 | 2745142900 | 14630 | 14630 | 14640 | 14630 | 2173 |
| 527 | 20240822 | 102000 | 2713342100 | 14640 | 14650 | 14660 | 14630 | 3421 |
| 528 | 20240822 | 101900 | 2663242800 | 14660 | 14680 | 14680 | 14660 | 3137 |
| 529 | 20240822 | 101800 | 2617234100 | 14690 | 14730 | 14730 | 14690 | 12140 |
| 530 | 20240822 | 101700 | 2438759370 | 14720 | 14750 | 14750 | 14720 | 1640 |
| 531 | 20240822 | 101600 | 2414606070 | 14720 | 14710 | 14750 | 14710 | 1095 |
| 532 | 20240822 | 101500 | 2398483410 | 14720 | 14710 | 14720 | 14710 | 646 |
| 533 | 20240822 | 101400 | 2388979600 | 14710 | 14710 | 14720 | 14710 | 1445 |
| 534 | 20240822 | 101300 | 2367722560 | 14710 | 14730 | 14740 | 14710 | 5212 |
| 535 | 20240822 | 101200 | 2291006160 | 14740 | 14740 | 14740 | 14730 | 2400 |
| 536 | 20240822 | 101100 | 2255639360 | 14740 | 14730 | 14750 | 14730 | 2001 |
| 537 | 20240822 | 101000 | 2226149170 | 14730 | 14740 | 14740 | 14730 | 1030 |
| 538 | 20240822 | 100900 | 2210972860 | 14740 | 14730 | 14750 | 14730 | 2071 |
| 539 | 20240822 | 100800 | 2180463720 | 14730 | 14750 | 14760 | 14720 | 5051 |
| 540 | 20240822 | 100700 | 2106012900 | 14760 | 14790 | 14790 | 14750 | 2003 |
| 541 | 20240822 | 100600 | 2076429250 | 14800 | 14810 | 14810 | 14800 | 5148 |
| 542 | 20240822 | 100500 | 2000237760 | 14820 | 14810 | 14820 | 14800 | 605 |
| 543 | 20240822 | 100400 | 1991278350 | 14810 | 14820 | 14830 | 14810 | 1493 |
| 544 | 20240822 | 100300 | 1969153020 | 14820 | 14820 | 14830 | 14810 | 3591 |
| 545 | 20240822 | 100200 | 1915968890 | 14820 | 14830 | 14830 | 14820 | 287 |
| 546 | 20240822 | 100100 | 1911714810 | 14820 | 14820 | 14840 | 14810 | 2660 |
| 547 | 20240822 | 100000 | 1872273010 | 14820 | 14830 | 14840 | 14810 | 2623 |
| 548 | 20240822 | 095900 | 1833394500 | 14830 | 14850 | 14850 | 14830 | 623 |
| 549 | 20240822 | 095800 | 1824151880 | 14850 | 14860 | 14860 | 14840 | 1816 |
| 550 | 20240822 | 095700 | 1797188190 | 14860 | 14890 | 14890 | 14860 | 5306 |
| 551 | 20240822 | 095600 | 1718286010 | 14900 | 14900 | 14900 | 14880 | 3423 |
| 552 | 20240822 | 095500 | 1667305900 | 14910 | 14900 | 14910 | 14900 | 270 |
| 553 | 20240822 | 095400 | 1663282230 | 14900 | 14910 | 14910 | 14900 | 512 |
| 554 | 20240822 | 095300 | 1655649960 | 14910 | 14910 | 14910 | 14900 | 106 |
| 555 | 20240822 | 095200 | 1654069680 | 14900 | 14890 | 14910 | 14890 | 1012 |
| 556 | 20240822 | 095100 | 1638995380 | 14890 | 14930 | 14930 | 14890 | 5643 |
| 557 | 20240822 | 095000 | 1554882580 | 14930 | 14930 | 14930 | 14920 | 597 |
| 558 | 20240822 | 094900 | 1545975140 | 14930 | 14910 | 14950 | 14910 | 1171 |
| 559 | 20240822 | 094800 | 1528490850 | 14910 | 14930 | 14930 | 14900 | 1241 |
| 560 | 20240822 | 094700 | 1509993680 | 14920 | 14910 | 14940 | 14900 | 692 |
| 561 | 20240822 | 094600 | 1499670160 | 14910 | 14930 | 14950 | 14910 | 2203 |
| 562 | 20240822 | 094500 | 1466804460 | 14930 | 14930 | 14950 | 14920 | 1053 |
| 563 | 20240822 | 094400 | 1451084990 | 14920 | 14910 | 14920 | 14910 | 803 |
| 564 | 20240822 | 094300 | 1439111590 | 14910 | 14920 | 14920 | 14910 | 421 |
| 565 | 20240822 | 094200 | 1432831580 | 14910 | 14990 | 14990 | 14900 | 10964 |
| 566 | 20240822 | 094100 | 1269211430 | 14990 | 15030 | 15030 | 14990 | 168 |
| 567 | 20240822 | 094000 | 1266690260 | 15040 | 15050 | 15050 | 15020 | 379 |
| 568 | 20240822 | 093900 | 1260989400 | 15050 | 15050 | 15070 | 15040 | 2750 |
| 569 | 20240822 | 093800 | 1219586660 | 15050 | 14980 | 15050 | 14960 | 1682 |
| 570 | 20240822 | 093700 | 1194330230 | 14980 | 14930 | 14980 | 14930 | 5671 |
| 571 | 20240822 | 093600 | 1109646570 | 14940 | 14940 | 14950 | 14940 | 908 |
| 572 | 20240822 | 093500 | 1096081030 | 14950 | 14940 | 14950 | 14940 | 1097 |
| 573 | 20240822 | 093400 | 1079682110 | 14950 | 14950 | 14980 | 14940 | 1356 |
| 574 | 20240822 | 093300 | 1059412770 | 14950 | 15000 | 15000 | 14940 | 8565 |
| 575 | 20240822 | 093200 | 931246630 | 15000 | 15010 | 15020 | 15000 | 218 |
| 576 | 20240822 | 093100 | 927975390 | 15010 | 15000 | 15020 | 15000 | 572 |
| 577 | 20240822 | 093000 | 919394970 | 15000 | 14990 | 15000 | 14980 | 1407 |
| 578 | 20240822 | 092900 | 898311840 | 14990 | 14990 | 15000 | 14990 | 850 |
| 579 | 20240822 | 092800 | 885570220 | 14990 | 14980 | 14990 | 14980 | 664 |
| 580 | 20240822 | 092700 | 875623370 | 14970 | 14970 | 14970 | 14960 | 2978 |
| 581 | 20240822 | 092600 | 831044420 | 14980 | 15010 | 15020 | 14970 | 7511 |
| 582 | 20240822 | 092500 | 718409220 | 15020 | 15040 | 15050 | 15010 | 4595 |
| 583 | 20240822 | 092400 | 649358770 | 15040 | 15100 | 15100 | 15040 | 4614 |
| 584 | 20240822 | 092300 | 579856920 | 15100 | 15090 | 15100 | 15090 | 134 |
| 585 | 20240822 | 092200 | 577834710 | 15090 | 15090 | 15110 | 15080 | 1378 |
| 586 | 20240822 | 092100 | 557043220 | 15120 | 15100 | 15120 | 15090 | 2147 |
| 587 | 20240822 | 092000 | 524618550 | 15100 | 15080 | 15100 | 15070 | 620 |
| 588 | 20240822 | 091900 | 515266780 | 15070 | 15080 | 15080 | 15070 | 565 |
| 589 | 20240822 | 091800 | 506748920 | 15080 | 15080 | 15090 | 15060 | 922 |
| 590 | 20240822 | 091700 | 492845560 | 15060 | 15070 | 15080 | 15060 | 807 |
| 591 | 20240822 | 091600 | 480685670 | 15070 | 15080 | 15080 | 15050 | 507 |
| 592 | 20240822 | 091500 | 473049120 | 15070 | 15070 | 15090 | 15050 | 597 |
| 593 | 20240822 | 091400 | 464061540 | 15090 | 15050 | 15100 | 15050 | 886 |
| 594 | 20240822 | 091300 | 450703190 | 15020 | 15100 | 15100 | 15020 | 4776 |
| 595 | 20240822 | 091200 | 378818270 | 15100 | 15120 | 15120 | 15100 | 98 |
| 596 | 20240822 | 091100 | 377337000 | 15120 | 15120 | 15120 | 15100 | 415 |
| 597 | 20240822 | 091000 | 371066400 | 15090 | 15060 | 15090 | 15060 | 714 |
| 598 | 20240822 | 090900 | 360299370 | 15070 | 15030 | 15070 | 15020 | 1532 |
| 599 | 20240822 | 090800 | 337270830 | 15040 | 15070 | 15070 | 15040 | 2406 |
| 600 | 20240822 | 090700 | 301048140 | 15070 | 15090 | 15090 | 15070 | 869 |
| 601 | 20240822 | 090600 | 287946270 | 15090 | 15140 | 15140 | 15090 | 3005 |
| 602 | 20240822 | 090500 | 242548200 | 15120 | 15140 | 15150 | 15120 | 565 |
| 603 | 20240822 | 090400 | 233999770 | 15140 | 15140 | 15160 | 15130 | 1888 |
| 604 | 20240822 | 090300 | 205415510 | 15140 | 15100 | 15160 | 15090 | 1856 |
| 605 | 20240822 | 090200 | 177367330 | 15100 | 15110 | 15160 | 15100 | 1648 |
| 606 | 20240822 | 090100 | 152470730 | 15110 | 15220 | 15220 | 15110 | 5762 |
| 607 | 20240822 | 090000 | 65021730 | 15230 | 15220 | 15230 | 15220 | 4265 |