33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 192100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 5898 |
| 3 | 20240822 | 192000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20240822 | 191900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20240822 | 191800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20240822 | 191700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20240822 | 191600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20240822 | 191500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20240822 | 191400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20240822 | 191300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20240822 | 191200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20240822 | 191100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20240822 | 191000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20240822 | 190900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20240822 | 190800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20240822 | 190700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20240822 | 190600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20240822 | 190500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20240822 | 190400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20240822 | 190300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20240822 | 190200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20240822 | 190100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20240822 | 190000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20240822 | 185900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20240822 | 185800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20240822 | 185700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20240822 | 185600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20240822 | 185500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20240822 | 185400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20240822 | 185300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20240822 | 185200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20240822 | 185100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 5898 |
| 33 | 20240822 | 185000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20240822 | 184900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20240822 | 184800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20240822 | 184700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20240822 | 184600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20240822 | 184500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20240822 | 184400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20240822 | 184300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20240822 | 184200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20240822 | 184100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20240822 | 184000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20240822 | 183900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20240822 | 183800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20240822 | 183700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20240822 | 183600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20240822 | 183500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20240822 | 183400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20240822 | 183300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20240822 | 183200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20240822 | 183100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20240822 | 183000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20240822 | 182900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20240822 | 182800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20240822 | 182700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20240822 | 182600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20240822 | 182500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20240822 | 182400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20240822 | 182300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20240822 | 182200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20240822 | 182100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 5898 |
| 63 | 20240822 | 182000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20240822 | 181900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20240822 | 181800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20240822 | 181700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20240822 | 181600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20240822 | 181500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20240822 | 181400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20240822 | 181300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20240822 | 181200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20240822 | 181100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20240822 | 181000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20240822 | 180900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20240822 | 180800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20240822 | 180700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20240822 | 180600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20240822 | 180500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20240822 | 180400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20240822 | 180300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20240822 | 180200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20240822 | 180100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20240822 | 180000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20240822 | 175900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20240822 | 175800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20240822 | 175700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20240822 | 175600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20240822 | 175500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20240822 | 175400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20240822 | 175300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20240822 | 175200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20240822 | 175100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 5898 |
| 93 | 20240822 | 175000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20240822 | 174900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20240822 | 174800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20240822 | 174700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20240822 | 174600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20240822 | 174500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20240822 | 174400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20240822 | 174300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20240822 | 174200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20240822 | 174100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20240822 | 174000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20240822 | 173900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20240822 | 173800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20240822 | 173700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20240822 | 173600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20240822 | 173500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20240822 | 173400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20240822 | 173300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20240822 | 173200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20240822 | 173100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20240822 | 173000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20240822 | 172900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20240822 | 172800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20240822 | 172700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20240822 | 172600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20240822 | 172500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20240822 | 172400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20240822 | 172300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20240822 | 172200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20240822 | 172100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 5898 |
| 123 | 20240822 | 172000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20240822 | 171900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20240822 | 171800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20240822 | 171700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20240822 | 171600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20240822 | 171500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20240822 | 171400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20240822 | 171300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20240822 | 171200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20240822 | 171100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20240822 | 171000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20240822 | 170900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20240822 | 170800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20240822 | 170700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20240822 | 170600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20240822 | 170500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20240822 | 170400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20240822 | 170300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20240822 | 170200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20240822 | 170100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20240822 | 170000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20240822 | 165900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20240822 | 165800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20240822 | 165700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20240822 | 165600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20240822 | 165500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20240822 | 165400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20240822 | 165300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20240822 | 165200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20240822 | 165100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 5898 |
| 153 | 20240822 | 165000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20240822 | 164900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20240822 | 164800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20240822 | 164700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20240822 | 164600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20240822 | 164500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20240822 | 164400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20240822 | 164300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20240822 | 164200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20240822 | 164100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20240822 | 164000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20240822 | 163900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20240822 | 163800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20240822 | 163700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20240822 | 163600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20240822 | 163500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20240822 | 163400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20240822 | 163300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20240822 | 163200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20240822 | 163100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20240822 | 163000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20240822 | 162900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20240822 | 162800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20240822 | 162700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20240822 | 162600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20240822 | 162500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20240822 | 162400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20240822 | 162300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20240822 | 162200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20240822 | 162100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 5898 |
| 183 | 20240822 | 162000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20240822 | 161900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20240822 | 161800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20240822 | 161700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20240822 | 161600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20240822 | 161500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20240822 | 161400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20240822 | 161300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20240822 | 161200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20240822 | 161100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20240822 | 161000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20240822 | 160900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20240822 | 160800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20240822 | 160700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20240822 | 160600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20240822 | 160500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20240822 | 160400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20240822 | 160300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20240822 | 160200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20240822 | 160100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20240822 | 160000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20240822 | 155900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20240822 | 155800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20240822 | 155700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20240822 | 155600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20240822 | 155500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20240822 | 155400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20240822 | 155300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20240822 | 155200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20240822 | 155100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 5898 |
| 213 | 20240822 | 155000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20240822 | 154900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20240822 | 154800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 216 | 20240822 | 154700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20240822 | 154600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20240822 | 154500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20240822 | 154400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20240822 | 154300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20240822 | 154200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20240822 | 154100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20240822 | 154000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 224 | 20240822 | 153900 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20240822 | 153800 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20240822 | 153700 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 227 | 20240822 | 153600 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20240822 | 153500 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20240822 | 153400 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20240822 | 153300 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20240822 | 153200 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20240822 | 153100 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20240822 | 153000 | 5734479800 | 26150 | 26150 | 26150 | 26150 | 5898 |
| 234 | 20240822 | 152900 | 5580247100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20240822 | 152800 | 5580247100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20240822 | 152700 | 5580247100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20240822 | 152600 | 5580247100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20240822 | 152500 | 5580247100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20240822 | 152400 | 5580247100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20240822 | 152300 | 5580247100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20240822 | 152200 | 5580247100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20240822 | 152100 | 5580247100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 243 | 20240822 | 152000 | 5580247100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20240822 | 151900 | 5580247100 | 26200 | 26150 | 26200 | 26150 | 794 |
| 245 | 20240822 | 151800 | 5559454950 | 26150 | 26200 | 26200 | 26150 | 314 |
| 246 | 20240822 | 151700 | 5551237050 | 26150 | 26150 | 26200 | 26150 | 321 |
| 247 | 20240822 | 151600 | 5542839200 | 26150 | 26150 | 26200 | 26150 | 440 |
| 248 | 20240822 | 151500 | 5531326800 | 26150 | 26150 | 26200 | 26150 | 70 |
| 249 | 20240822 | 151400 | 5529493100 | 26200 | 26250 | 26250 | 26200 | 523 |
| 250 | 20240822 | 151300 | 5515783700 | 26200 | 26250 | 26250 | 26150 | 1088 |
| 251 | 20240822 | 151200 | 5487277550 | 26250 | 26200 | 26250 | 26200 | 68 |
| 252 | 20240822 | 151100 | 5485492850 | 26200 | 26200 | 26250 | 26200 | 147 |
| 253 | 20240822 | 151000 | 5481637600 | 26200 | 26250 | 26250 | 26200 | 183 |
| 254 | 20240822 | 150900 | 5476837250 | 26250 | 26200 | 26250 | 26200 | 800 |
| 255 | 20240822 | 150800 | 5455871700 | 26200 | 26200 | 26250 | 26150 | 1815 |
| 256 | 20240822 | 150700 | 5408334200 | 26200 | 26150 | 26200 | 26150 | 319 |
| 257 | 20240822 | 150600 | 5399987400 | 26150 | 26150 | 26200 | 26100 | 604 |
| 258 | 20240822 | 150500 | 5384192400 | 26150 | 26200 | 26200 | 26150 | 123 |
| 259 | 20240822 | 150400 | 5380971900 | 26200 | 26150 | 26200 | 26100 | 331 |
| 260 | 20240822 | 150300 | 5372317000 | 26200 | 26200 | 26200 | 26150 | 1110 |
| 261 | 20240822 | 150200 | 5343288750 | 26150 | 26200 | 26200 | 26150 | 823 |
| 262 | 20240822 | 150100 | 5321759850 | 26200 | 26150 | 26200 | 26150 | 97 |
| 263 | 20240822 | 150000 | 5319221750 | 26200 | 26200 | 26200 | 26150 | 129 |
| 264 | 20240822 | 145900 | 5315844150 | 26200 | 26200 | 26200 | 26150 | 166 |
| 265 | 20240822 | 145800 | 5311496750 | 26200 | 26150 | 26200 | 26150 | 327 |
| 266 | 20240822 | 145700 | 5302941250 | 26150 | 26150 | 26200 | 26150 | 125 |
| 267 | 20240822 | 145600 | 5299668850 | 26200 | 26150 | 26200 | 26150 | 158 |
| 268 | 20240822 | 145500 | 5295534100 | 26150 | 26150 | 26200 | 26150 | 187 |
| 269 | 20240822 | 145400 | 5290641200 | 26150 | 26150 | 26200 | 26150 | 201 |
| 270 | 20240822 | 145300 | 5285380900 | 26150 | 26150 | 26200 | 26100 | 344 |
| 271 | 20240822 | 145200 | 5276384300 | 26200 | 26200 | 26200 | 26150 | 148 |
| 272 | 20240822 | 145100 | 5272508850 | 26200 | 26150 | 26200 | 26150 | 111 |
| 273 | 20240822 | 145000 | 5269603100 | 26200 | 26200 | 26200 | 26150 | 131 |
| 274 | 20240822 | 144900 | 5266173350 | 26200 | 26200 | 26200 | 26150 | 132 |
| 275 | 20240822 | 144800 | 5262717850 | 26200 | 26150 | 26200 | 26050 | 493 |
| 276 | 20240822 | 144700 | 5249834450 | 26150 | 26250 | 26250 | 26100 | 110 |
| 277 | 20240822 | 144600 | 5246956500 | 26000 | 26250 | 26250 | 26000 | 5455 |
| 278 | 20240822 | 144500 | 5104925750 | 26200 | 26250 | 26250 | 26200 | 170 |
| 279 | 20240822 | 144400 | 5100467750 | 26200 | 26200 | 26200 | 26200 | 38 |
| 280 | 20240822 | 144300 | 5099472150 | 26200 | 26150 | 26250 | 26150 | 602 |
| 281 | 20240822 | 144200 | 5083702200 | 26150 | 26100 | 26150 | 26100 | 105 |
| 282 | 20240822 | 144100 | 5080958900 | 26100 | 26100 | 26150 | 26100 | 64 |
| 283 | 20240822 | 144000 | 5079287600 | 26100 | 26150 | 26150 | 26050 | 1469 |
| 284 | 20240822 | 143900 | 5040936800 | 26100 | 26100 | 26150 | 26100 | 37 |
| 285 | 20240822 | 143800 | 5039969950 | 26100 | 26100 | 26150 | 26100 | 89 |
| 286 | 20240822 | 143700 | 5037645650 | 26150 | 26100 | 26150 | 26100 | 213 |
| 287 | 20240822 | 143600 | 5032086250 | 26100 | 26150 | 26150 | 26100 | 481 |
| 288 | 20240822 | 143500 | 5019531050 | 26100 | 26150 | 26150 | 26100 | 188 |
| 289 | 20240822 | 143400 | 5014623050 | 26150 | 26150 | 26150 | 26150 | 265 |
| 290 | 20240822 | 143300 | 5007693300 | 26200 | 26250 | 26250 | 26100 | 657 |
| 291 | 20240822 | 143200 | 4990521100 | 26200 | 26200 | 26200 | 26150 | 244 |
| 292 | 20240822 | 143100 | 4984128600 | 26150 | 26150 | 26200 | 26150 | 55 |
| 293 | 20240822 | 143000 | 4982688950 | 26150 | 26150 | 26250 | 26100 | 373 |
| 294 | 20240822 | 142900 | 4972934850 | 26150 | 26150 | 26200 | 26150 | 126 |
| 295 | 20240822 | 142800 | 4969634050 | 26200 | 26200 | 26250 | 26150 | 46 |
| 296 | 20240822 | 142700 | 4968428850 | 26200 | 26200 | 26250 | 26100 | 98 |
| 297 | 20240822 | 142600 | 4965861400 | 26250 | 26100 | 26250 | 26100 | 43 |
| 298 | 20240822 | 142500 | 4964736950 | 26250 | 26200 | 26250 | 26100 | 77 |
| 299 | 20240822 | 142400 | 4962720100 | 26250 | 26200 | 26250 | 26200 | 116 |
| 300 | 20240822 | 142300 | 4959676800 | 26200 | 26200 | 26200 | 26200 | 245 |
| 301 | 20240822 | 142200 | 4953257800 | 26200 | 26150 | 26200 | 26150 | 101 |
| 302 | 20240822 | 142100 | 4950611900 | 26200 | 26150 | 26200 | 26150 | 28 |
| 303 | 20240822 | 142000 | 4949878600 | 26100 | 26100 | 26200 | 26100 | 654 |
| 304 | 20240822 | 141900 | 4932771000 | 26100 | 26100 | 26150 | 26100 | 97 |
| 305 | 20240822 | 141800 | 4930238350 | 26100 | 26100 | 26150 | 26050 | 114 |
| 306 | 20240822 | 141700 | 4927259500 | 26100 | 26050 | 26100 | 26050 | 508 |
| 307 | 20240822 | 141600 | 4914002700 | 26000 | 26000 | 26050 | 26000 | 39 |
| 308 | 20240822 | 141500 | 4912988600 | 26000 | 26050 | 26050 | 26000 | 382 |
| 309 | 20240822 | 141400 | 4903039700 | 26050 | 25950 | 26050 | 25950 | 121 |
| 310 | 20240822 | 141300 | 4899896500 | 25950 | 26000 | 26050 | 25950 | 48 |
| 311 | 20240822 | 141200 | 4898648900 | 26000 | 26050 | 26050 | 25900 | 3168 |
| 312 | 20240822 | 141100 | 4816402700 | 26050 | 26050 | 26100 | 26050 | 251 |
| 313 | 20240822 | 141000 | 4809862900 | 26050 | 26050 | 26100 | 26050 | 29 |
| 314 | 20240822 | 140900 | 4809106900 | 26050 | 26200 | 26200 | 26050 | 1207 |
| 315 | 20240822 | 140800 | 4777600500 | 26200 | 26150 | 26200 | 26150 | 65 |
| 316 | 20240822 | 140700 | 4775899800 | 26150 | 26150 | 26150 | 26100 | 46 |
| 317 | 20240822 | 140600 | 4774697050 | 26100 | 26150 | 26200 | 26100 | 205 |
| 318 | 20240822 | 140500 | 4769331400 | 26150 | 26150 | 26200 | 26100 | 104 |
| 319 | 20240822 | 140400 | 4766611300 | 26100 | 26100 | 26150 | 26100 | 17 |
| 320 | 20240822 | 140300 | 4766167400 | 26100 | 26100 | 26150 | 26100 | 48 |
| 321 | 20240822 | 140200 | 4764912650 | 26100 | 26200 | 26200 | 26100 | 16 |
| 322 | 20240822 | 140100 | 4764494500 | 26150 | 26100 | 26150 | 26100 | 234 |
| 323 | 20240822 | 140000 | 4758376250 | 26100 | 26100 | 26150 | 26100 | 49 |
| 324 | 20240822 | 135900 | 4757096300 | 26100 | 26100 | 26150 | 26100 | 33 |
| 325 | 20240822 | 135800 | 4756234800 | 26100 | 26150 | 26200 | 26100 | 498 |
| 326 | 20240822 | 135700 | 4743218650 | 26150 | 26150 | 26200 | 26150 | 47 |
| 327 | 20240822 | 135600 | 4741989450 | 26150 | 26150 | 26200 | 26150 | 40 |
| 328 | 20240822 | 135500 | 4740943400 | 26150 | 26150 | 26200 | 26150 | 164 |
| 329 | 20240822 | 135400 | 4736651350 | 26150 | 26150 | 26200 | 26150 | 154 |
| 330 | 20240822 | 135300 | 4732623500 | 26150 | 26150 | 26200 | 26150 | 59 |
| 331 | 20240822 | 135200 | 4731079550 | 26200 | 26200 | 26200 | 26150 | 54 |
| 332 | 20240822 | 135100 | 4729665700 | 26150 | 26200 | 26200 | 26150 | 60 |
| 333 | 20240822 | 135000 | 4728095600 | 26200 | 26200 | 26250 | 26150 | 656 |
| 334 | 20240822 | 134900 | 4710902500 | 26200 | 26200 | 26250 | 26200 | 44 |
| 335 | 20240822 | 134800 | 4709748700 | 26200 | 26300 | 26300 | 26200 | 223 |
| 336 | 20240822 | 134700 | 4703895350 | 26350 | 26300 | 26350 | 26200 | 629 |
| 337 | 20240822 | 134600 | 4687384400 | 26300 | 26300 | 26300 | 26250 | 1151 |
| 338 | 20240822 | 134500 | 4657114000 | 26300 | 26350 | 26350 | 26300 | 370 |
| 339 | 20240822 | 134400 | 4647365600 | 26300 | 26350 | 26400 | 26300 | 342 |
| 340 | 20240822 | 134300 | 4638353050 | 26350 | 26350 | 26400 | 26350 | 342 |
| 341 | 20240822 | 134200 | 4629328700 | 26350 | 26300 | 26400 | 26250 | 278 |
| 342 | 20240822 | 134100 | 4622003650 | 26300 | 26300 | 26350 | 26300 | 58 |
| 343 | 20240822 | 134000 | 4620478200 | 26300 | 26300 | 26300 | 26300 | 70 |
| 344 | 20240822 | 133900 | 4618637200 | 26300 | 26350 | 26350 | 26250 | 469 |
| 345 | 20240822 | 133800 | 4606302050 | 26350 | 26350 | 26400 | 26300 | 288 |
| 346 | 20240822 | 133700 | 4598711200 | 26300 | 26300 | 26350 | 26250 | 751 |
| 347 | 20240822 | 133600 | 4578934950 | 26300 | 26200 | 26350 | 26200 | 590 |
| 348 | 20240822 | 133500 | 4563393650 | 26200 | 26300 | 26300 | 26200 | 374 |
| 349 | 20240822 | 133400 | 4553559850 | 26300 | 26250 | 26300 | 26250 | 68 |
| 350 | 20240822 | 133300 | 4551773850 | 26200 | 26200 | 26250 | 26150 | 515 |
| 351 | 20240822 | 133200 | 4538296150 | 26200 | 26250 | 26250 | 26200 | 49 |
| 352 | 20240822 | 133100 | 4537011700 | 26200 | 26250 | 26250 | 26200 | 83 |
| 353 | 20240822 | 133000 | 4534834300 | 26250 | 26200 | 26300 | 26200 | 125 |
| 354 | 20240822 | 132900 | 4531554450 | 26200 | 26200 | 26250 | 26200 | 30 |
| 355 | 20240822 | 132800 | 4530768200 | 26250 | 26150 | 26250 | 26150 | 66 |
| 356 | 20240822 | 132700 | 4529038950 | 26200 | 26200 | 26250 | 26150 | 607 |
| 357 | 20240822 | 132600 | 4513135850 | 26250 | 26300 | 26300 | 26250 | 466 |
| 358 | 20240822 | 132500 | 4500891450 | 26250 | 26250 | 26300 | 26250 | 123 |
| 359 | 20240822 | 132400 | 4497662650 | 26250 | 26200 | 26250 | 26200 | 124 |
| 360 | 20240822 | 132300 | 4494408250 | 26200 | 26200 | 26250 | 26200 | 164 |
| 361 | 20240822 | 132200 | 4490106050 | 26200 | 26150 | 26200 | 26150 | 52 |
| 362 | 20240822 | 132100 | 4488744150 | 26200 | 26150 | 26200 | 26150 | 338 |
| 363 | 20240822 | 132000 | 4479904200 | 26150 | 26150 | 26200 | 26150 | 363 |
| 364 | 20240822 | 131900 | 4470401450 | 26150 | 26250 | 26300 | 26150 | 364 |
| 365 | 20240822 | 131800 | 4460846750 | 26200 | 26250 | 26250 | 26200 | 247 |
| 366 | 20240822 | 131700 | 4454364850 | 26300 | 26300 | 26300 | 26250 | 56 |
| 367 | 20240822 | 131600 | 4452893900 | 26300 | 26250 | 26300 | 26250 | 135 |
| 368 | 20240822 | 131500 | 4449344250 | 26250 | 26200 | 26300 | 26200 | 80 |
| 369 | 20240822 | 131400 | 4447244350 | 26250 | 26200 | 26250 | 26200 | 32 |
| 370 | 20240822 | 131300 | 4446405850 | 26200 | 26200 | 26250 | 26200 | 234 |
| 371 | 20240822 | 131200 | 4440263850 | 26250 | 26250 | 26250 | 26200 | 75 |
| 372 | 20240822 | 131100 | 4438297300 | 26200 | 26150 | 26250 | 26150 | 496 |
| 373 | 20240822 | 131000 | 4425302300 | 26150 | 26200 | 26250 | 26150 | 575 |
| 374 | 20240822 | 130900 | 4410238900 | 26250 | 26200 | 26300 | 26150 | 589 |
| 375 | 20240822 | 130800 | 4394794800 | 26200 | 26200 | 26200 | 26150 | 711 |
| 376 | 20240822 | 130700 | 4376167250 | 26150 | 26200 | 26250 | 26150 | 252 |
| 377 | 20240822 | 130600 | 4369557650 | 26200 | 26200 | 26250 | 26200 | 231 |
| 378 | 20240822 | 130500 | 4363495400 | 26150 | 26250 | 26250 | 26150 | 109 |
| 379 | 20240822 | 130400 | 4360635650 | 26250 | 26200 | 26250 | 26150 | 706 |
| 380 | 20240822 | 130300 | 4342120300 | 26250 | 26200 | 26300 | 26200 | 877 |
| 381 | 20240822 | 130200 | 4319099550 | 26150 | 26050 | 26150 | 26000 | 484 |
| 382 | 20240822 | 130100 | 4306468850 | 26000 | 25950 | 26050 | 25950 | 243 |
| 383 | 20240822 | 130000 | 4300141200 | 25950 | 25950 | 26000 | 25950 | 174 |
| 384 | 20240822 | 125900 | 4295619050 | 25900 | 26000 | 26000 | 25900 | 435 |
| 385 | 20240822 | 125800 | 4284336800 | 25950 | 26000 | 26000 | 25950 | 141 |
| 386 | 20240822 | 125700 | 4280672200 | 25950 | 26000 | 26000 | 25950 | 57 |
| 387 | 20240822 | 125600 | 4279193000 | 26000 | 25900 | 26000 | 25900 | 47 |
| 388 | 20240822 | 125500 | 4277973450 | 25950 | 25950 | 26000 | 25900 | 350 |
| 389 | 20240822 | 125400 | 4268891650 | 25950 | 25950 | 26000 | 25900 | 108 |
| 390 | 20240822 | 125300 | 4266089800 | 25900 | 25950 | 26000 | 25800 | 380 |
| 391 | 20240822 | 125200 | 4256261000 | 25950 | 25900 | 26000 | 25900 | 71 |
| 392 | 20240822 | 125100 | 4254419050 | 26000 | 25850 | 26000 | 25850 | 587 |
| 393 | 20240822 | 125000 | 4239191950 | 25950 | 25900 | 25950 | 25700 | 5127 |
| 394 | 20240822 | 124900 | 4106848550 | 25950 | 25950 | 25950 | 25900 | 92 |
| 395 | 20240822 | 124800 | 4104463050 | 25900 | 25950 | 26050 | 25900 | 264 |
| 396 | 20240822 | 124700 | 4097607000 | 26000 | 25950 | 26000 | 25900 | 1264 |
| 397 | 20240822 | 124600 | 4064756650 | 25900 | 25850 | 25900 | 25850 | 39 |
| 398 | 20240822 | 124500 | 4063747550 | 25900 | 25850 | 25950 | 25850 | 138 |
| 399 | 20240822 | 124400 | 4060177750 | 25900 | 25900 | 25900 | 25850 | 433 |
| 400 | 20240822 | 124300 | 4048970300 | 25850 | 26050 | 26050 | 25800 | 12940 |
| 401 | 20240822 | 124200 | 3713770150 | 26000 | 26000 | 26050 | 26000 | 107 |
| 402 | 20240822 | 124100 | 3710984850 | 26050 | 26050 | 26050 | 26000 | 187 |
| 403 | 20240822 | 124000 | 3706113600 | 26100 | 26000 | 26100 | 26000 | 161 |
| 404 | 20240822 | 123900 | 3701920500 | 26000 | 26050 | 26050 | 26000 | 90 |
| 405 | 20240822 | 123800 | 3699576550 | 26050 | 26050 | 26050 | 26000 | 271 |
| 406 | 20240822 | 123700 | 3692517450 | 26000 | 26050 | 26100 | 26000 | 716 |
| 407 | 20240822 | 123600 | 3673876550 | 26050 | 26050 | 26100 | 26050 | 78 |
| 408 | 20240822 | 123500 | 3671844100 | 26050 | 26050 | 26100 | 26050 | 122 |
| 409 | 20240822 | 123400 | 3668665050 | 26050 | 26100 | 26100 | 26050 | 57 |
| 410 | 20240822 | 123300 | 3667180000 | 26050 | 26100 | 26100 | 26050 | 572 |
| 411 | 20240822 | 123200 | 3652251350 | 26100 | 26100 | 26150 | 26100 | 87 |
| 412 | 20240822 | 123100 | 3649979800 | 26200 | 26250 | 26250 | 26000 | 9033 |
| 413 | 20240822 | 123000 | 3414786600 | 26200 | 26200 | 26200 | 26200 | 22 |
| 414 | 20240822 | 122900 | 3414210200 | 26200 | 26200 | 26250 | 26200 | 90 |
| 415 | 20240822 | 122800 | 3411851350 | 26200 | 26200 | 26250 | 26200 | 68 |
| 416 | 20240822 | 122700 | 3410068750 | 26150 | 26200 | 26200 | 26150 | 39 |
| 417 | 20240822 | 122600 | 3409048650 | 26150 | 26150 | 26250 | 26150 | 575 |
| 418 | 20240822 | 122500 | 3394010300 | 26150 | 26100 | 26300 | 26100 | 160 |
| 419 | 20240822 | 122400 | 3389814800 | 26100 | 26100 | 26200 | 26100 | 57 |
| 420 | 20240822 | 122300 | 3388324900 | 26100 | 26100 | 26150 | 26050 | 163 |
| 421 | 20240822 | 122200 | 3384076250 | 26050 | 26150 | 26200 | 26050 | 2532 |
| 422 | 20240822 | 122100 | 3318003950 | 26100 | 26100 | 26150 | 26100 | 97 |
| 423 | 20240822 | 122000 | 3315469550 | 26100 | 26150 | 26150 | 26100 | 145 |
| 424 | 20240822 | 121900 | 3311684550 | 26100 | 26150 | 26150 | 26100 | 394 |
| 425 | 20240822 | 121800 | 3301400800 | 26150 | 26150 | 26150 | 26100 | 285 |
| 426 | 20240822 | 121700 | 3293948600 | 26150 | 26150 | 26200 | 26150 | 2391 |
| 427 | 20240822 | 121600 | 3231423850 | 26150 | 26200 | 26250 | 26150 | 1224 |
| 428 | 20240822 | 121500 | 3199357150 | 26200 | 26200 | 26250 | 26200 | 12 |
| 429 | 20240822 | 121400 | 3199042700 | 26150 | 26300 | 26300 | 26150 | 933 |
| 430 | 20240822 | 121300 | 3174599500 | 26200 | 26200 | 26350 | 26200 | 52 |
| 431 | 20240822 | 121200 | 3173235800 | 26200 | 26200 | 26200 | 26200 | 1190 |
| 432 | 20240822 | 121100 | 3142057800 | 26200 | 26300 | 26300 | 26200 | 43 |
| 433 | 20240822 | 121000 | 3140930850 | 26200 | 26250 | 26350 | 26200 | 62 |
| 434 | 20240822 | 120900 | 3139301800 | 26250 | 26250 | 26350 | 26250 | 23 |
| 435 | 20240822 | 120800 | 3138697900 | 26250 | 26250 | 26300 | 26200 | 62 |
| 436 | 20240822 | 120700 | 3137071200 | 26250 | 26250 | 26300 | 26250 | 103 |
| 437 | 20240822 | 120600 | 3134367400 | 26300 | 26200 | 26350 | 26200 | 55 |
| 438 | 20240822 | 120500 | 3132923200 | 26200 | 26250 | 26300 | 26200 | 204 |
| 439 | 20240822 | 120400 | 3127563200 | 26200 | 26200 | 26300 | 26200 | 148 |
| 440 | 20240822 | 120300 | 3123674200 | 26200 | 26200 | 26250 | 26200 | 41 |
| 441 | 20240822 | 120200 | 3122599800 | 26200 | 26250 | 26300 | 26200 | 326 |
| 442 | 20240822 | 120100 | 3114045600 | 26250 | 26250 | 26300 | 26200 | 97 |
| 443 | 20240822 | 120000 | 3111499800 | 26250 | 26250 | 26300 | 26250 | 41 |
| 444 | 20240822 | 115900 | 3110422600 | 26250 | 26200 | 26300 | 26200 | 164 |
| 445 | 20240822 | 115800 | 3106117800 | 26200 | 26200 | 26250 | 26200 | 46 |
| 446 | 20240822 | 115700 | 3104912500 | 26250 | 26200 | 26300 | 26200 | 53 |
| 447 | 20240822 | 115600 | 3103521100 | 26250 | 26250 | 26300 | 26250 | 2277 |
| 448 | 20240822 | 115500 | 3043745200 | 26250 | 26250 | 26300 | 26250 | 195 |
| 449 | 20240822 | 115400 | 3038626350 | 26250 | 26300 | 26300 | 26250 | 182 |
| 450 | 20240822 | 115300 | 3033840150 | 26350 | 26350 | 26350 | 26300 | 41 |
| 451 | 20240822 | 115200 | 3032761700 | 26300 | 26250 | 26400 | 26250 | 48 |
| 452 | 20240822 | 115100 | 3031497950 | 26250 | 26300 | 26450 | 26250 | 91 |
| 453 | 20240822 | 115000 | 3029103300 | 26300 | 26300 | 26350 | 26300 | 670 |
| 454 | 20240822 | 114900 | 3011482250 | 26300 | 26300 | 26450 | 26300 | 310 |
| 455 | 20240822 | 114800 | 3003326100 | 26400 | 26300 | 26400 | 26300 | 195 |
| 456 | 20240822 | 114700 | 2998191500 | 26300 | 26250 | 26350 | 26250 | 48 |
| 457 | 20240822 | 114600 | 2996930450 | 26300 | 26350 | 26350 | 26250 | 39 |
| 458 | 20240822 | 114500 | 2995903700 | 26300 | 26300 | 26300 | 26250 | 80 |
| 459 | 20240822 | 114400 | 2993802950 | 26300 | 26300 | 26300 | 26250 | 97 |
| 460 | 20240822 | 114300 | 2991252700 | 26300 | 26250 | 26350 | 26250 | 89 |
| 461 | 20240822 | 114200 | 2988911850 | 26250 | 26300 | 26350 | 26250 | 171 |
| 462 | 20240822 | 114100 | 2984414600 | 26300 | 26300 | 26350 | 26300 | 34 |
| 463 | 20240822 | 114000 | 2983519500 | 26250 | 26250 | 26350 | 26250 | 68 |
| 464 | 20240822 | 113900 | 2981734200 | 26300 | 26350 | 26350 | 26250 | 85 |
| 465 | 20240822 | 113800 | 2979502650 | 26250 | 26300 | 26450 | 26250 | 234 |
| 466 | 20240822 | 113700 | 2973337250 | 26300 | 26300 | 26450 | 26300 | 141 |
| 467 | 20240822 | 113600 | 2969618450 | 26300 | 26300 | 26350 | 26300 | 14 |
| 468 | 20240822 | 113500 | 2969250200 | 26350 | 26350 | 26400 | 26300 | 187 |
| 469 | 20240822 | 113400 | 2964319850 | 26300 | 26250 | 26300 | 26200 | 140 |
| 470 | 20240822 | 113300 | 2960643550 | 26200 | 26200 | 26250 | 26200 | 82 |
| 471 | 20240822 | 113200 | 2958491850 | 26250 | 26200 | 26250 | 26200 | 452 |
| 472 | 20240822 | 113100 | 2946649100 | 26200 | 26200 | 26300 | 26200 | 154 |
| 473 | 20240822 | 113000 | 2942609650 | 26200 | 26200 | 26300 | 26200 | 243 |
| 474 | 20240822 | 112900 | 2936240500 | 26200 | 26250 | 26250 | 26200 | 706 |
| 475 | 20240822 | 112800 | 2917723000 | 26250 | 26250 | 26400 | 26250 | 81 |
| 476 | 20240822 | 112700 | 2915594550 | 26250 | 26200 | 26250 | 26150 | 122 |
| 477 | 20240822 | 112600 | 2912399050 | 26150 | 26150 | 26200 | 26150 | 21 |
| 478 | 20240822 | 112500 | 2911849850 | 26200 | 26250 | 26350 | 26150 | 853 |
| 479 | 20240822 | 112400 | 2889486450 | 26250 | 26200 | 26350 | 26200 | 97 |
| 480 | 20240822 | 112300 | 2886940400 | 26250 | 26200 | 26250 | 26200 | 199 |
| 481 | 20240822 | 112200 | 2881726450 | 26200 | 26300 | 26300 | 26200 | 449 |
| 482 | 20240822 | 112100 | 2869948550 | 26300 | 26250 | 26300 | 26250 | 873 |
| 483 | 20240822 | 112000 | 2847031900 | 26250 | 26350 | 26350 | 26250 | 1471 |
| 484 | 20240822 | 111900 | 2808354250 | 26450 | 26400 | 26450 | 26300 | 294 |
| 485 | 20240822 | 111800 | 2800606450 | 26400 | 26300 | 26400 | 26300 | 738 |
| 486 | 20240822 | 111700 | 2781195500 | 26300 | 26350 | 26450 | 26300 | 5269 |
| 487 | 20240822 | 111600 | 2642410550 | 26350 | 26400 | 26450 | 26350 | 100 |
| 488 | 20240822 | 111500 | 2639775400 | 26350 | 26400 | 26450 | 26350 | 63 |
| 489 | 20240822 | 111400 | 2638112250 | 26400 | 26400 | 26450 | 26350 | 197 |
| 490 | 20240822 | 111300 | 2632910600 | 26400 | 26400 | 26450 | 26350 | 131 |
| 491 | 20240822 | 111200 | 2629452350 | 26350 | 26400 | 26400 | 26350 | 2064 |
| 492 | 20240822 | 111100 | 2574963400 | 26400 | 26450 | 26450 | 26400 | 28 |
| 493 | 20240822 | 111000 | 2574223200 | 26400 | 26500 | 26500 | 26400 | 143 |
| 494 | 20240822 | 110900 | 2570440850 | 26450 | 26550 | 26550 | 26450 | 724 |
| 495 | 20240822 | 110800 | 2551289200 | 26450 | 26500 | 26550 | 26450 | 403 |
| 496 | 20240822 | 110700 | 2540624650 | 26500 | 26450 | 26500 | 26450 | 30 |
| 497 | 20240822 | 110600 | 2539830200 | 26550 | 26500 | 26550 | 26450 | 287 |
| 498 | 20240822 | 110500 | 2532224800 | 26500 | 26450 | 26500 | 26450 | 158 |
| 499 | 20240822 | 110400 | 2528040550 | 26500 | 26500 | 26500 | 26450 | 150 |
| 500 | 20240822 | 110300 | 2524065850 | 26500 | 26500 | 26500 | 26450 | 24 |
| 501 | 20240822 | 110200 | 2523429950 | 26450 | 26450 | 26550 | 26450 | 223 |
| 502 | 20240822 | 110100 | 2517522350 | 26500 | 26550 | 26550 | 26500 | 350 |
| 503 | 20240822 | 110000 | 2508246150 | 26500 | 26550 | 26550 | 26500 | 633 |
| 504 | 20240822 | 105900 | 2491470100 | 26500 | 26500 | 26550 | 26500 | 41 |
| 505 | 20240822 | 105800 | 2490383500 | 26500 | 26600 | 26600 | 26500 | 20 |
| 506 | 20240822 | 105700 | 2489851700 | 26600 | 26550 | 26600 | 26500 | 12 |
| 507 | 20240822 | 105600 | 2489533450 | 26550 | 26550 | 26650 | 26550 | 57 |
| 508 | 20240822 | 105500 | 2488019850 | 26550 | 26550 | 26550 | 26500 | 54 |
| 509 | 20240822 | 105400 | 2486587600 | 26550 | 26550 | 26600 | 26550 | 262 |
| 510 | 20240822 | 105300 | 2479631450 | 26600 | 26600 | 26600 | 26550 | 165 |
| 511 | 20240822 | 105200 | 2475242500 | 26600 | 26650 | 26650 | 26600 | 205 |
| 512 | 20240822 | 105100 | 2469788700 | 26600 | 26550 | 26650 | 26550 | 128 |
| 513 | 20240822 | 105000 | 2466380050 | 26650 | 26550 | 26650 | 26550 | 178 |
| 514 | 20240822 | 104900 | 2461644450 | 26550 | 26600 | 26600 | 26550 | 82 |
| 515 | 20240822 | 104800 | 2459463550 | 26600 | 26600 | 26600 | 26600 | 195 |
| 516 | 20240822 | 104700 | 2454276550 | 26600 | 26500 | 26600 | 26500 | 45 |
| 517 | 20240822 | 104600 | 2453082250 | 26500 | 26600 | 26600 | 26500 | 2 |
| 518 | 20240822 | 104500 | 2453029150 | 26600 | 26550 | 26600 | 26550 | 112 |
| 519 | 20240822 | 104400 | 2450055000 | 26600 | 26500 | 26600 | 26500 | 20 |
| 520 | 20240822 | 104300 | 2449523400 | 26600 | 26550 | 26600 | 26550 | 226 |
| 521 | 20240822 | 104200 | 2443523000 | 26550 | 26600 | 26600 | 26550 | 23 |
| 522 | 20240822 | 104100 | 2442911500 | 26550 | 26600 | 26600 | 26550 | 149 |
| 523 | 20240822 | 104000 | 2438955450 | 26600 | 26600 | 26600 | 26550 | 106 |
| 524 | 20240822 | 103900 | 2436135950 | 26600 | 26600 | 26600 | 26550 | 30 |
| 525 | 20240822 | 103800 | 2435338450 | 26550 | 26500 | 26550 | 26500 | 458 |
| 526 | 20240822 | 103700 | 2423179100 | 26550 | 26550 | 26550 | 26500 | 171 |
| 527 | 20240822 | 103600 | 2418639150 | 26600 | 26600 | 26600 | 26550 | 19 |
| 528 | 20240822 | 103500 | 2418133800 | 26500 | 26550 | 26600 | 26500 | 27 |
| 529 | 20240822 | 103400 | 2417416550 | 26550 | 26550 | 26550 | 26550 | 34 |
| 530 | 20240822 | 103300 | 2416513850 | 26550 | 26450 | 26550 | 26450 | 24 |
| 531 | 20240822 | 103200 | 2415876850 | 26550 | 26450 | 26550 | 26450 | 54 |
| 532 | 20240822 | 103100 | 2414444450 | 26450 | 26400 | 26450 | 26400 | 53 |
| 533 | 20240822 | 103000 | 2413043100 | 26350 | 26350 | 26400 | 26350 | 1595 |
| 534 | 20240822 | 102900 | 2371005100 | 26400 | 26400 | 26400 | 26350 | 1607 |
| 535 | 20240822 | 102800 | 2328659900 | 26350 | 26400 | 26400 | 26350 | 5747 |
| 536 | 20240822 | 102700 | 2176955900 | 26400 | 26400 | 26400 | 26400 | 401 |
| 537 | 20240822 | 102600 | 2166369500 | 26450 | 26450 | 26550 | 26450 | 206 |
| 538 | 20240822 | 102500 | 2160919100 | 26550 | 26500 | 26550 | 26450 | 594 |
| 539 | 20240822 | 102400 | 2145197900 | 26500 | 26400 | 26500 | 26400 | 657 |
| 540 | 20240822 | 102300 | 2127841500 | 26400 | 26400 | 26450 | 26400 | 646 |
| 541 | 20240822 | 102200 | 2110786250 | 26400 | 26450 | 26450 | 26400 | 427 |
| 542 | 20240822 | 102100 | 2099501450 | 26450 | 26450 | 26450 | 26400 | 501 |
| 543 | 20240822 | 102000 | 2086266800 | 26450 | 26450 | 26450 | 26400 | 539 |
| 544 | 20240822 | 101900 | 2072022350 | 26400 | 26500 | 26500 | 26400 | 1104 |
| 545 | 20240822 | 101800 | 2042841650 | 26450 | 26500 | 26500 | 26450 | 518 |
| 546 | 20240822 | 101700 | 2029139650 | 26450 | 26450 | 26550 | 26450 | 836 |
| 547 | 20240822 | 101600 | 2007010050 | 26450 | 26500 | 26550 | 26450 | 345 |
| 548 | 20240822 | 101500 | 1997867450 | 26500 | 26500 | 26500 | 26450 | 603 |
| 549 | 20240822 | 101400 | 1981902000 | 26500 | 26450 | 26500 | 26450 | 431 |
| 550 | 20240822 | 101300 | 1970492050 | 26450 | 26450 | 26550 | 26450 | 866 |
| 551 | 20240822 | 101200 | 1947576300 | 26550 | 26500 | 26550 | 26450 | 483 |
| 552 | 20240822 | 101100 | 1934796600 | 26550 | 26550 | 26550 | 26500 | 858 |
| 553 | 20240822 | 101000 | 1912043300 | 26550 | 26600 | 26600 | 26550 | 1198 |
| 554 | 20240822 | 100900 | 1880235350 | 26550 | 26550 | 26550 | 26550 | 772 |
| 555 | 20240822 | 100800 | 1859738750 | 26600 | 26600 | 26600 | 26600 | 700 |
| 556 | 20240822 | 100700 | 1841118750 | 26650 | 26600 | 26650 | 26600 | 507 |
| 557 | 20240822 | 100600 | 1827608000 | 26600 | 26650 | 26650 | 26600 | 83 |
| 558 | 20240822 | 100500 | 1825400050 | 26650 | 26550 | 26650 | 26550 | 84 |
| 559 | 20240822 | 100400 | 1823169550 | 26600 | 26500 | 26600 | 26500 | 484 |
| 560 | 20240822 | 100300 | 1810295700 | 26500 | 26500 | 26500 | 26500 | 1 |
| 561 | 20240822 | 100200 | 1810269200 | 26500 | 26650 | 26650 | 26500 | 224 |
| 562 | 20240822 | 100100 | 1804329300 | 26550 | 26650 | 26650 | 26550 | 55 |
| 563 | 20240822 | 100000 | 1802866550 | 26550 | 26600 | 26600 | 26550 | 38 |
| 564 | 20240822 | 095900 | 1801856850 | 26550 | 26600 | 26650 | 26550 | 59 |
| 565 | 20240822 | 095800 | 1800287600 | 26650 | 26650 | 26650 | 26550 | 42 |
| 566 | 20240822 | 095700 | 1799170750 | 26650 | 26600 | 26650 | 26600 | 230 |
| 567 | 20240822 | 095600 | 1793052250 | 26550 | 26600 | 26600 | 26550 | 287 |
| 568 | 20240822 | 095500 | 1785424050 | 26600 | 26650 | 26650 | 26600 | 165 |
| 569 | 20240822 | 095400 | 1781031850 | 26650 | 26600 | 26650 | 26600 | 167 |
| 570 | 20240822 | 095300 | 1776587050 | 26600 | 26650 | 26650 | 26550 | 205 |
| 571 | 20240822 | 095200 | 1771133300 | 26600 | 26650 | 26650 | 26600 | 20 |
| 572 | 20240822 | 095100 | 1770601150 | 26650 | 26600 | 26650 | 26550 | 248 |
| 573 | 20240822 | 095000 | 1764004050 | 26550 | 26550 | 26600 | 26500 | 841 |
| 574 | 20240822 | 094900 | 1741678600 | 26550 | 26550 | 26550 | 26550 | 49 |
| 575 | 20240822 | 094800 | 1740377650 | 26550 | 26450 | 26550 | 26450 | 101 |
| 576 | 20240822 | 094700 | 1737701250 | 26450 | 26450 | 26500 | 26450 | 76 |
| 577 | 20240822 | 094600 | 1735691000 | 26500 | 26550 | 26550 | 26450 | 419 |
| 578 | 20240822 | 094500 | 1724606800 | 26550 | 26500 | 26550 | 26450 | 424 |
| 579 | 20240822 | 094400 | 1713369450 | 26500 | 26350 | 26500 | 26350 | 383 |
| 580 | 20240822 | 094300 | 1703248700 | 26450 | 26400 | 26450 | 26350 | 1208 |
| 581 | 20240822 | 094200 | 1671406600 | 26400 | 26400 | 26450 | 26400 | 425 |
| 582 | 20240822 | 094100 | 1660186550 | 26400 | 26450 | 26450 | 26400 | 1256 |
| 583 | 20240822 | 094000 | 1627015250 | 26450 | 26500 | 26500 | 26450 | 125 |
| 584 | 20240822 | 093900 | 1623707750 | 26500 | 26500 | 26500 | 26450 | 494 |
| 585 | 20240822 | 093800 | 1610641300 | 26500 | 26450 | 26500 | 26450 | 185 |
| 586 | 20240822 | 093700 | 1605741100 | 26450 | 26400 | 26450 | 26400 | 882 |
| 587 | 20240822 | 093600 | 1582416700 | 26400 | 26400 | 26450 | 26350 | 957 |
| 588 | 20240822 | 093500 | 1557172800 | 26450 | 26350 | 26500 | 26350 | 373 |
| 589 | 20240822 | 093400 | 1547325050 | 26400 | 26400 | 26400 | 26350 | 1224 |
| 590 | 20240822 | 093300 | 1515052700 | 26400 | 26450 | 26500 | 26400 | 1382 |
| 591 | 20240822 | 093200 | 1478530050 | 26500 | 26500 | 26550 | 26450 | 378 |
| 592 | 20240822 | 093100 | 1468511250 | 26550 | 26450 | 26550 | 26450 | 668 |
| 593 | 20240822 | 093000 | 1450831300 | 26450 | 26450 | 26500 | 26450 | 529 |
| 594 | 20240822 | 092900 | 1436838100 | 26500 | 26500 | 26500 | 26450 | 173 |
| 595 | 20240822 | 092800 | 1432253750 | 26550 | 26500 | 26550 | 26450 | 166 |
| 596 | 20240822 | 092700 | 1427854350 | 26500 | 26500 | 26550 | 26500 | 1531 |
| 597 | 20240822 | 092600 | 1387279750 | 26550 | 26600 | 26600 | 26500 | 2344 |
| 598 | 20240822 | 092500 | 1325053100 | 26600 | 26650 | 26700 | 26600 | 2639 |
| 599 | 20240822 | 092400 | 1254845800 | 26750 | 26850 | 26850 | 26600 | 9879 |
| 600 | 20240822 | 092300 | 991306750 | 26850 | 26850 | 26850 | 26800 | 156 |
| 601 | 20240822 | 092200 | 987123950 | 26800 | 26750 | 26800 | 26700 | 140 |
| 602 | 20240822 | 092100 | 983378350 | 26800 | 26750 | 26850 | 26750 | 71 |
| 603 | 20240822 | 092000 | 981478750 | 26750 | 26700 | 26750 | 26650 | 1687 |
| 604 | 20240822 | 091900 | 936448800 | 26700 | 26700 | 26750 | 26650 | 993 |
| 605 | 20240822 | 091800 | 909935400 | 26700 | 26750 | 26800 | 26700 | 1474 |
| 606 | 20240822 | 091700 | 870514600 | 26750 | 26850 | 26900 | 26750 | 1086 |
| 607 | 20240822 | 091600 | 841411650 | 26900 | 26900 | 26900 | 26800 | 68 |
| 608 | 20240822 | 091500 | 839585650 | 26850 | 26800 | 26900 | 26800 | 287 |
| 609 | 20240822 | 091400 | 831892500 | 26900 | 26850 | 26900 | 26800 | 2460 |
| 610 | 20240822 | 091300 | 765944400 | 26900 | 26950 | 26950 | 26800 | 6071 |
| 611 | 20240822 | 091200 | 602908550 | 26950 | 26900 | 26950 | 26850 | 2206 |
| 612 | 20240822 | 091100 | 543546600 | 26900 | 26900 | 26900 | 26850 | 596 |
| 613 | 20240822 | 091000 | 527521550 | 26900 | 26900 | 26900 | 26850 | 454 |
| 614 | 20240822 | 090900 | 515311150 | 26850 | 26850 | 26900 | 26850 | 571 |
| 615 | 20240822 | 090800 | 499960200 | 26850 | 26950 | 26950 | 26850 | 7718 |
| 616 | 20240822 | 090700 | 292340950 | 26950 | 27050 | 27050 | 26950 | 1467 |
| 617 | 20240822 | 090600 | 252740700 | 27100 | 27100 | 27200 | 27050 | 612 |
| 618 | 20240822 | 090500 | 236175400 | 27100 | 27150 | 27200 | 27050 | 334 |
| 619 | 20240822 | 090400 | 227121350 | 27150 | 27100 | 27200 | 27050 | 1643 |
| 620 | 20240822 | 090300 | 182620850 | 27100 | 27150 | 27150 | 27100 | 1858 |
| 621 | 20240822 | 090200 | 132238550 | 27150 | 27300 | 27300 | 27100 | 1496 |
| 622 | 20240822 | 090100 | 91561550 | 27300 | 27350 | 27400 | 27300 | 891 |
| 623 | 20240822 | 090000 | 67194250 | 27400 | 27300 | 27400 | 27300 | 2460 |