31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 185100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 4934 |
| 3 | 20240820 | 185000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20240820 | 184900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20240820 | 184800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20240820 | 184700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20240820 | 184600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20240820 | 184500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20240820 | 184400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20240820 | 184300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20240820 | 184200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20240820 | 184100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20240820 | 184000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20240820 | 183900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20240820 | 183800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20240820 | 183700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20240820 | 183600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20240820 | 183500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20240820 | 183400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20240820 | 183300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20240820 | 183200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20240820 | 183100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20240820 | 183000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20240820 | 182900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20240820 | 182800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20240820 | 182700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20240820 | 182600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20240820 | 182500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20240820 | 182400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20240820 | 182300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20240820 | 182200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20240820 | 182100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 4934 |
| 33 | 20240820 | 182000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20240820 | 181900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20240820 | 181800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20240820 | 181700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20240820 | 181600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20240820 | 181500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20240820 | 181400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20240820 | 181300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20240820 | 181200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20240820 | 181100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20240820 | 181000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20240820 | 180900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20240820 | 180800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20240820 | 180700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20240820 | 180600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20240820 | 180500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20240820 | 180400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20240820 | 180300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20240820 | 180200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20240820 | 180100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20240820 | 180000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20240820 | 175900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20240820 | 175800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20240820 | 175700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20240820 | 175600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20240820 | 175500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20240820 | 175400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20240820 | 175300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20240820 | 175200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20240820 | 175100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 4934 |
| 63 | 20240820 | 175000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20240820 | 174900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20240820 | 174800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20240820 | 174700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20240820 | 174600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20240820 | 174500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20240820 | 174400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20240820 | 174300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20240820 | 174200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20240820 | 174100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20240820 | 174000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20240820 | 173900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20240820 | 173800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20240820 | 173700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20240820 | 173600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20240820 | 173500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20240820 | 173400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20240820 | 173300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20240820 | 173200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20240820 | 173100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20240820 | 173000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20240820 | 172900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20240820 | 172800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20240820 | 172700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20240820 | 172600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20240820 | 172500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20240820 | 172400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20240820 | 172300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20240820 | 172200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20240820 | 172100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 4934 |
| 93 | 20240820 | 172000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20240820 | 171900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20240820 | 171800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20240820 | 171700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20240820 | 171600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20240820 | 171500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20240820 | 171400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20240820 | 171300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20240820 | 171200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20240820 | 171100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20240820 | 171000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20240820 | 170900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20240820 | 170800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20240820 | 170700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20240820 | 170600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20240820 | 170500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20240820 | 170400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20240820 | 170300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20240820 | 170200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20240820 | 170100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20240820 | 170000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20240820 | 165900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20240820 | 165800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20240820 | 165700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20240820 | 165600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20240820 | 165500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20240820 | 165400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20240820 | 165300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20240820 | 165200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20240820 | 165100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 4934 |
| 123 | 20240820 | 165000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20240820 | 164900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20240820 | 164800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20240820 | 164700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20240820 | 164600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20240820 | 164500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20240820 | 164400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20240820 | 164300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20240820 | 164200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20240820 | 164100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20240820 | 164000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20240820 | 163900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20240820 | 163800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20240820 | 163700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20240820 | 163600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20240820 | 163500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20240820 | 163400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20240820 | 163300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20240820 | 163200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20240820 | 163100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20240820 | 163000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20240820 | 162900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20240820 | 162800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20240820 | 162700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20240820 | 162600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20240820 | 162500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20240820 | 162400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20240820 | 162300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20240820 | 162200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20240820 | 162100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 4934 |
| 153 | 20240820 | 162000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20240820 | 161900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20240820 | 161800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20240820 | 161700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20240820 | 161600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20240820 | 161500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20240820 | 161400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20240820 | 161300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20240820 | 161200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20240820 | 161100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20240820 | 161000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20240820 | 160900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20240820 | 160800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20240820 | 160700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20240820 | 160600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20240820 | 160500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20240820 | 160400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20240820 | 160300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20240820 | 160200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20240820 | 160100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20240820 | 160000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20240820 | 155900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20240820 | 155800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20240820 | 155700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20240820 | 155600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20240820 | 155500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20240820 | 155400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20240820 | 155300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20240820 | 155200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20240820 | 155100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 4934 |
| 183 | 20240820 | 155000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20240820 | 154900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20240820 | 154800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20240820 | 154700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20240820 | 154600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20240820 | 154500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20240820 | 154400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20240820 | 154300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20240820 | 154200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20240820 | 154100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20240820 | 154000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20240820 | 153900 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20240820 | 153800 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20240820 | 153700 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20240820 | 153600 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20240820 | 153500 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20240820 | 153400 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20240820 | 153300 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20240820 | 153200 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20240820 | 153100 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20240820 | 153000 | 3386198200 | 24500 | 24500 | 24500 | 24500 | 4934 |
| 204 | 20240820 | 152900 | 3265315200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20240820 | 152800 | 3265315200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20240820 | 152700 | 3265315200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20240820 | 152600 | 3265315200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20240820 | 152500 | 3265315200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20240820 | 152400 | 3265315200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20240820 | 152300 | 3265315200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20240820 | 152200 | 3265315200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20240820 | 152100 | 3265315200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 213 | 20240820 | 152000 | 3265315200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20240820 | 151900 | 3265315200 | 24500 | 24500 | 24500 | 24450 | 1128 |
| 215 | 20240820 | 151800 | 3237714400 | 24500 | 24600 | 24600 | 24500 | 1219 |
| 216 | 20240820 | 151700 | 3207830300 | 24500 | 24550 | 24550 | 24500 | 425 |
| 217 | 20240820 | 151600 | 3197409750 | 24600 | 24550 | 24650 | 24500 | 517 |
| 218 | 20240820 | 151500 | 3184684400 | 24550 | 24550 | 24600 | 24550 | 169 |
| 219 | 20240820 | 151400 | 3180533550 | 24550 | 24600 | 24600 | 24550 | 324 |
| 220 | 20240820 | 151300 | 3172563300 | 24550 | 24600 | 24600 | 24550 | 10 |
| 221 | 20240820 | 151200 | 3172317600 | 24550 | 24550 | 24550 | 24500 | 551 |
| 222 | 20240820 | 151100 | 3158796750 | 24550 | 24550 | 24600 | 24550 | 178 |
| 223 | 20240820 | 151000 | 3154423250 | 24550 | 24550 | 24550 | 24550 | 8 |
| 224 | 20240820 | 150900 | 3154226850 | 24600 | 24600 | 24600 | 24600 | 2 |
| 225 | 20240820 | 150800 | 3154177650 | 24600 | 24650 | 24650 | 24600 | 21 |
| 226 | 20240820 | 150700 | 3153660600 | 24600 | 24550 | 24600 | 24550 | 260 |
| 227 | 20240820 | 150600 | 3147268150 | 24600 | 24600 | 24600 | 24550 | 117 |
| 228 | 20240820 | 150500 | 3144390250 | 24600 | 24600 | 24600 | 24600 | 10 |
| 229 | 20240820 | 150400 | 3144144250 | 24650 | 24650 | 24650 | 24650 | 52 |
| 230 | 20240820 | 150300 | 3142862450 | 24600 | 24650 | 24650 | 24600 | 574 |
| 231 | 20240820 | 150200 | 3128713400 | 24650 | 24700 | 24700 | 24650 | 5 |
| 232 | 20240820 | 150100 | 3128590050 | 24650 | 24700 | 24700 | 24650 | 58 |
| 233 | 20240820 | 150000 | 3127157850 | 24700 | 24700 | 24700 | 24650 | 305 |
| 234 | 20240820 | 145900 | 3119624650 | 24650 | 24750 | 24750 | 24650 | 14 |
| 235 | 20240820 | 145800 | 3119278450 | 24700 | 24600 | 24700 | 24600 | 825 |
| 236 | 20240820 | 145700 | 3098915650 | 24700 | 24600 | 24700 | 24600 | 490 |
| 237 | 20240820 | 145600 | 3086834550 | 24650 | 24550 | 24650 | 24550 | 68 |
| 238 | 20240820 | 145500 | 3085161700 | 24600 | 24500 | 24600 | 24500 | 749 |
| 239 | 20240820 | 145400 | 3066768900 | 24500 | 24450 | 24550 | 24450 | 970 |
| 240 | 20240820 | 145300 | 3043003600 | 24450 | 24450 | 24450 | 24450 | 246 |
| 241 | 20240820 | 145200 | 3036988900 | 24500 | 24500 | 24500 | 24450 | 22 |
| 242 | 20240820 | 145100 | 3036450250 | 24450 | 24450 | 24450 | 24400 | 180 |
| 243 | 20240820 | 145000 | 3032049550 | 24450 | 24450 | 24450 | 24400 | 15 |
| 244 | 20240820 | 144900 | 3031683100 | 24450 | 24450 | 24450 | 24400 | 475 |
| 245 | 20240820 | 144800 | 3020080450 | 24350 | 24400 | 24500 | 24350 | 895 |
| 246 | 20240820 | 144700 | 2998235300 | 24450 | 24500 | 24500 | 24400 | 2658 |
| 247 | 20240820 | 144600 | 2933302900 | 24500 | 24550 | 24550 | 24450 | 237 |
| 248 | 20240820 | 144500 | 2927503700 | 24500 | 24550 | 24550 | 24500 | 487 |
| 249 | 20240820 | 144400 | 2915571650 | 24550 | 24550 | 24650 | 24500 | 526 |
| 250 | 20240820 | 144300 | 2902659550 | 24550 | 24650 | 24650 | 24550 | 21 |
| 251 | 20240820 | 144200 | 2902142000 | 24600 | 24550 | 24600 | 24550 | 77 |
| 252 | 20240820 | 144100 | 2900248050 | 24550 | 24600 | 24600 | 24550 | 147 |
| 253 | 20240820 | 144000 | 2896632000 | 24600 | 24650 | 24650 | 24600 | 37 |
| 254 | 20240820 | 143900 | 2895720250 | 24650 | 24600 | 24700 | 24600 | 119 |
| 255 | 20240820 | 143800 | 2892782200 | 24650 | 24700 | 24700 | 24600 | 94 |
| 256 | 20240820 | 143700 | 2890465250 | 24650 | 24650 | 24700 | 24650 | 20 |
| 257 | 20240820 | 143600 | 2889971750 | 24650 | 24700 | 24700 | 24650 | 9 |
| 258 | 20240820 | 143500 | 2889749800 | 24700 | 24650 | 24700 | 24650 | 22 |
| 259 | 20240820 | 143400 | 2889206650 | 24700 | 24700 | 24700 | 24550 | 20 |
| 260 | 20240820 | 143300 | 2888714150 | 24600 | 24600 | 24700 | 24600 | 104 |
| 261 | 20240820 | 143200 | 2886147350 | 24550 | 24500 | 24600 | 24500 | 607 |
| 262 | 20240820 | 143100 | 2871223950 | 24500 | 24500 | 24550 | 24450 | 1267 |
| 263 | 20240820 | 143000 | 2840182350 | 24500 | 24550 | 24550 | 24500 | 340 |
| 264 | 20240820 | 142900 | 2831836650 | 24550 | 24600 | 24600 | 24550 | 71 |
| 265 | 20240820 | 142800 | 2830093100 | 24600 | 24550 | 24600 | 24550 | 150 |
| 266 | 20240820 | 142700 | 2826410350 | 24600 | 24550 | 24600 | 24550 | 12 |
| 267 | 20240820 | 142600 | 2826115500 | 24550 | 24550 | 24600 | 24500 | 182 |
| 268 | 20240820 | 142500 | 2821654450 | 24550 | 24600 | 24600 | 24550 | 231 |
| 269 | 20240820 | 142400 | 2815983350 | 24550 | 24550 | 24550 | 24550 | 937 |
| 270 | 20240820 | 142300 | 2792980000 | 24550 | 24600 | 24600 | 24550 | 419 |
| 271 | 20240820 | 142200 | 2782675150 | 24650 | 24700 | 24700 | 24600 | 19 |
| 272 | 20240820 | 142100 | 2782207200 | 24700 | 24600 | 24700 | 24600 | 601 |
| 273 | 20240820 | 142000 | 2767418050 | 24600 | 24600 | 24600 | 24550 | 640 |
| 274 | 20240820 | 141900 | 2751681850 | 24600 | 24700 | 24700 | 24550 | 15 |
| 275 | 20240820 | 141800 | 2751312800 | 24700 | 24700 | 24700 | 24550 | 379 |
| 276 | 20240820 | 141700 | 2741996700 | 24600 | 24600 | 24650 | 24600 | 295 |
| 277 | 20240820 | 141600 | 2734736400 | 24650 | 24600 | 24650 | 24600 | 6 |
| 278 | 20240820 | 141500 | 2734588550 | 24700 | 24650 | 24700 | 24600 | 1337 |
| 279 | 20240820 | 141400 | 2701697050 | 24650 | 24650 | 24650 | 24650 | 6 |
| 280 | 20240820 | 141300 | 2701549150 | 24600 | 24650 | 24700 | 24600 | 3208 |
| 281 | 20240820 | 141200 | 2622586750 | 24600 | 24650 | 24700 | 24600 | 947 |
| 282 | 20240820 | 141100 | 2599257300 | 24650 | 24650 | 24650 | 24650 | 107 |
| 283 | 20240820 | 141000 | 2596619750 | 24650 | 24700 | 24700 | 24650 | 491 |
| 284 | 20240820 | 140900 | 2584516550 | 24700 | 24650 | 24700 | 24650 | 472 |
| 285 | 20240820 | 140800 | 2572881300 | 24650 | 24700 | 24700 | 24650 | 4469 |
| 286 | 20240820 | 140700 | 2462696200 | 24700 | 24700 | 24750 | 24700 | 137 |
| 287 | 20240820 | 140600 | 2459312250 | 24700 | 24750 | 24750 | 24700 | 8 |
| 288 | 20240820 | 140500 | 2459114400 | 24700 | 24700 | 24700 | 24700 | 8 |
| 289 | 20240820 | 140400 | 2458916800 | 24650 | 24650 | 24750 | 24650 | 1415 |
| 290 | 20240820 | 140300 | 2424032000 | 24650 | 24750 | 24800 | 24650 | 787 |
| 291 | 20240820 | 140200 | 2404629700 | 24750 | 24700 | 24750 | 24650 | 515 |
| 292 | 20240820 | 140100 | 2391909050 | 24700 | 24700 | 24700 | 24650 | 571 |
| 293 | 20240820 | 140000 | 2377805400 | 24800 | 24750 | 24800 | 24650 | 1724 |
| 294 | 20240820 | 135900 | 2335190300 | 24750 | 24800 | 24800 | 24750 | 5 |
| 295 | 20240820 | 135800 | 2335066500 | 24750 | 24750 | 24800 | 24750 | 59 |
| 296 | 20240820 | 135700 | 2333606200 | 24750 | 24750 | 24750 | 24750 | 5 |
| 297 | 20240820 | 135600 | 2333482450 | 24750 | 24750 | 24750 | 24750 | 153 |
| 298 | 20240820 | 135500 | 2329695700 | 24700 | 24700 | 24750 | 24700 | 610 |
| 299 | 20240820 | 135400 | 2314606600 | 24750 | 24750 | 24750 | 24750 | 1352 |
| 300 | 20240820 | 135300 | 2281144600 | 24750 | 24750 | 24750 | 24750 | 194 |
| 301 | 20240820 | 135200 | 2276343100 | 24750 | 24750 | 24850 | 24700 | 1221 |
| 302 | 20240820 | 135100 | 2246123400 | 24800 | 24750 | 24850 | 24750 | 286 |
| 303 | 20240820 | 135000 | 2239030650 | 24700 | 24750 | 24800 | 24700 | 692 |
| 304 | 20240820 | 134900 | 2221900500 | 24750 | 24800 | 24800 | 24750 | 1431 |
| 305 | 20240820 | 134800 | 2186462750 | 24800 | 24800 | 24800 | 24750 | 442 |
| 306 | 20240820 | 134700 | 2175502950 | 24850 | 24800 | 24850 | 24800 | 7 |
| 307 | 20240820 | 134600 | 2175329300 | 24800 | 24800 | 24850 | 24800 | 13 |
| 308 | 20240820 | 134500 | 2175006800 | 24800 | 24800 | 24800 | 24800 | 475 |
| 309 | 20240820 | 134400 | 2163226800 | 24800 | 24850 | 24850 | 24800 | 324 |
| 310 | 20240820 | 134300 | 2155191500 | 24750 | 24850 | 24900 | 24750 | 1064 |
| 311 | 20240820 | 134200 | 2128801300 | 24900 | 24950 | 24950 | 24900 | 133 |
| 312 | 20240820 | 134100 | 2125489450 | 24900 | 24950 | 24950 | 24900 | 18 |
| 313 | 20240820 | 134000 | 2125041100 | 24900 | 25000 | 25000 | 24900 | 56 |
| 314 | 20240820 | 133900 | 2123643850 | 25000 | 24900 | 25000 | 24900 | 129 |
| 315 | 20240820 | 133800 | 2120424300 | 24850 | 24850 | 24950 | 24800 | 116 |
| 316 | 20240820 | 133700 | 2117534800 | 24750 | 24750 | 24800 | 24750 | 260 |
| 317 | 20240820 | 133600 | 2111098300 | 24750 | 24750 | 24900 | 24700 | 2520 |
| 318 | 20240820 | 133500 | 2048534100 | 24800 | 24750 | 24800 | 24700 | 151 |
| 319 | 20240820 | 133400 | 2044803900 | 24700 | 24900 | 24900 | 24700 | 3726 |
| 320 | 20240820 | 133300 | 1952348550 | 24900 | 25000 | 25100 | 24900 | 1190 |
| 321 | 20240820 | 133200 | 1922666400 | 25000 | 24950 | 25000 | 24950 | 137 |
| 322 | 20240820 | 133100 | 1919241900 | 24950 | 24950 | 24950 | 24950 | 122 |
| 323 | 20240820 | 133000 | 1916198000 | 24950 | 25000 | 25000 | 24950 | 463 |
| 324 | 20240820 | 132900 | 1904646100 | 24950 | 25000 | 25000 | 24950 | 1561 |
| 325 | 20240820 | 132800 | 1865650550 | 25000 | 25000 | 25100 | 25000 | 62 |
| 326 | 20240820 | 132700 | 1864095400 | 25000 | 25050 | 25100 | 25000 | 481 |
| 327 | 20240820 | 132600 | 1852061150 | 25050 | 25050 | 25050 | 25000 | 251 |
| 328 | 20240820 | 132500 | 1845777150 | 25050 | 25050 | 25200 | 25050 | 180 |
| 329 | 20240820 | 132400 | 1841267400 | 25050 | 25050 | 25050 | 25050 | 132 |
| 330 | 20240820 | 132300 | 1837960800 | 25000 | 25050 | 25050 | 25000 | 616 |
| 331 | 20240820 | 132200 | 1822560550 | 25000 | 25000 | 25050 | 25000 | 392 |
| 332 | 20240820 | 132100 | 1812760350 | 25000 | 25000 | 25000 | 25000 | 11 |
| 333 | 20240820 | 132000 | 1812485350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 334 | 20240820 | 131900 | 1812485350 | 25100 | 25000 | 25100 | 25000 | 9 |
| 335 | 20240820 | 131800 | 1812259750 | 25050 | 25100 | 25100 | 25050 | 1147 |
| 336 | 20240820 | 131700 | 1783520250 | 25100 | 25150 | 25150 | 25100 | 51 |
| 337 | 20240820 | 131600 | 1782237650 | 25100 | 25150 | 25150 | 25100 | 8 |
| 338 | 20240820 | 131500 | 1782036800 | 25150 | 25150 | 25200 | 25100 | 44 |
| 339 | 20240820 | 131400 | 1780928400 | 25100 | 25100 | 25100 | 25100 | 5 |
| 340 | 20240820 | 131300 | 1780802900 | 25100 | 25150 | 25200 | 25100 | 24 |
| 341 | 20240820 | 131200 | 1780198650 | 25100 | 25050 | 25100 | 25050 | 20 |
| 342 | 20240820 | 131100 | 1779697000 | 25100 | 25050 | 25100 | 25050 | 24 |
| 343 | 20240820 | 131000 | 1779095100 | 25050 | 25050 | 25050 | 25050 | 1 |
| 344 | 20240820 | 130900 | 1779070050 | 25050 | 25050 | 25100 | 25050 | 206 |
| 345 | 20240820 | 130800 | 1773909450 | 25050 | 25150 | 25150 | 25050 | 141 |
| 346 | 20240820 | 130700 | 1770372700 | 25050 | 25050 | 25150 | 25000 | 15 |
| 347 | 20240820 | 130600 | 1769996850 | 25000 | 25050 | 25050 | 25000 | 13 |
| 348 | 20240820 | 130500 | 1769671800 | 25050 | 25000 | 25050 | 25000 | 56 |
| 349 | 20240820 | 130400 | 1768269350 | 25000 | 25050 | 25050 | 25000 | 81 |
| 350 | 20240820 | 130300 | 1766243200 | 25050 | 25050 | 25050 | 25050 | 150 |
| 351 | 20240820 | 130200 | 1762485700 | 25150 | 25000 | 25150 | 25000 | 176 |
| 352 | 20240820 | 130100 | 1758076600 | 25050 | 25050 | 25050 | 25050 | 553 |
| 353 | 20240820 | 130000 | 1744223950 | 25100 | 25100 | 25100 | 25050 | 41 |
| 354 | 20240820 | 125900 | 1743195750 | 25100 | 25050 | 25100 | 25050 | 13 |
| 355 | 20240820 | 125800 | 1742869850 | 25050 | 25050 | 25050 | 25050 | 10 |
| 356 | 20240820 | 125700 | 1742619350 | 25100 | 25050 | 25100 | 25000 | 1176 |
| 357 | 20240820 | 125600 | 1713187600 | 25050 | 25050 | 25100 | 25050 | 627 |
| 358 | 20240820 | 125500 | 1697480750 | 25050 | 25050 | 25050 | 25050 | 170 |
| 359 | 20240820 | 125400 | 1693222250 | 25100 | 25150 | 25150 | 25100 | 1873 |
| 360 | 20240820 | 125300 | 1646209900 | 25150 | 25100 | 25150 | 25100 | 60 |
| 361 | 20240820 | 125200 | 1644701400 | 25100 | 25100 | 25100 | 25100 | 8 |
| 362 | 20240820 | 125100 | 1644500600 | 25100 | 25150 | 25150 | 25100 | 6 |
| 363 | 20240820 | 125000 | 1644349950 | 25100 | 25100 | 25100 | 25100 | 4 |
| 364 | 20240820 | 124900 | 1644249550 | 25150 | 25150 | 25250 | 25150 | 11 |
| 365 | 20240820 | 124800 | 1643972550 | 25150 | 25150 | 25150 | 25100 | 19 |
| 366 | 20240820 | 124700 | 1643494750 | 25150 | 25150 | 25150 | 25100 | 167 |
| 367 | 20240820 | 124600 | 1639295000 | 25150 | 25200 | 25200 | 25150 | 886 |
| 368 | 20240820 | 124500 | 1617004750 | 25200 | 25150 | 25200 | 25150 | 268 |
| 369 | 20240820 | 124400 | 1610261700 | 25150 | 25200 | 25200 | 25150 | 3 |
| 370 | 20240820 | 124300 | 1610186150 | 25150 | 25200 | 25200 | 25150 | 114 |
| 371 | 20240820 | 124200 | 1607313600 | 25150 | 25150 | 25200 | 25150 | 33 |
| 372 | 20240820 | 124100 | 1606483600 | 25200 | 25150 | 25250 | 25150 | 8 |
| 373 | 20240820 | 124000 | 1606282000 | 25150 | 25200 | 25200 | 25150 | 86 |
| 374 | 20240820 | 123900 | 1604115050 | 25200 | 25250 | 25250 | 25200 | 7 |
| 375 | 20240820 | 123800 | 1603938600 | 25200 | 25200 | 25200 | 25200 | 6 |
| 376 | 20240820 | 123700 | 1603787400 | 25150 | 25200 | 25200 | 25150 | 55 |
| 377 | 20240820 | 123600 | 1602401550 | 25200 | 25200 | 25200 | 25150 | 328 |
| 378 | 20240820 | 123500 | 1594150250 | 25150 | 25200 | 25200 | 25150 | 71 |
| 379 | 20240820 | 123400 | 1592361350 | 25200 | 25250 | 25250 | 25200 | 2149 |
| 380 | 20240820 | 123300 | 1538204100 | 25200 | 25250 | 25250 | 25200 | 1293 |
| 381 | 20240820 | 123200 | 1505556350 | 25250 | 25300 | 25300 | 25250 | 191 |
| 382 | 20240820 | 123100 | 1500729100 | 25300 | 25300 | 25300 | 25300 | 106 |
| 383 | 20240820 | 123000 | 1498047300 | 25300 | 25300 | 25300 | 25300 | 304 |
| 384 | 20240820 | 122900 | 1490356100 | 25300 | 25300 | 25400 | 25300 | 46 |
| 385 | 20240820 | 122800 | 1489188300 | 25300 | 25300 | 25300 | 25300 | 30 |
| 386 | 20240820 | 122700 | 1488429300 | 25300 | 25300 | 25300 | 25300 | 510 |
| 387 | 20240820 | 122600 | 1475526300 | 25300 | 25250 | 25300 | 25250 | 54 |
| 388 | 20240820 | 122500 | 1474160300 | 25250 | 25350 | 25350 | 25250 | 14 |
| 389 | 20240820 | 122400 | 1473805950 | 25250 | 25300 | 25300 | 25250 | 1439 |
| 390 | 20240820 | 122300 | 1437399800 | 25300 | 25400 | 25400 | 25300 | 864 |
| 391 | 20240820 | 122200 | 1415495900 | 25400 | 25450 | 25450 | 25400 | 27 |
| 392 | 20240820 | 122100 | 1414809000 | 25400 | 25400 | 25400 | 25400 | 6 |
| 393 | 20240820 | 122000 | 1414656600 | 25400 | 25350 | 25400 | 25350 | 254 |
| 394 | 20240820 | 121900 | 1408205300 | 25350 | 25400 | 25400 | 25350 | 185 |
| 395 | 20240820 | 121800 | 1403515150 | 25350 | 25400 | 25400 | 25350 | 30 |
| 396 | 20240820 | 121700 | 1402754050 | 25350 | 25350 | 25350 | 25350 | 36 |
| 397 | 20240820 | 121600 | 1401841450 | 25350 | 25350 | 25350 | 25350 | 91 |
| 398 | 20240820 | 121500 | 1399534600 | 25350 | 25400 | 25400 | 25350 | 26 |
| 399 | 20240820 | 121400 | 1398875150 | 25350 | 25350 | 25350 | 25350 | 329 |
| 400 | 20240820 | 121300 | 1390535000 | 25350 | 25400 | 25400 | 25350 | 45 |
| 401 | 20240820 | 121200 | 1389393000 | 25400 | 25400 | 25400 | 25400 | 10 |
| 402 | 20240820 | 121100 | 1389139000 | 25400 | 25400 | 25400 | 25400 | 131 |
| 403 | 20240820 | 121000 | 1385811600 | 25400 | 25450 | 25450 | 25400 | 13 |
| 404 | 20240820 | 120900 | 1385481250 | 25450 | 25450 | 25450 | 25450 | 10 |
| 405 | 20240820 | 120800 | 1385226750 | 25450 | 25450 | 25450 | 25450 | 2 |
| 406 | 20240820 | 120700 | 1385175850 | 25450 | 25450 | 25450 | 25450 | 7 |
| 407 | 20240820 | 120600 | 1384997700 | 25450 | 25450 | 25450 | 25450 | 5 |
| 408 | 20240820 | 120500 | 1384870450 | 25450 | 25450 | 25450 | 25450 | 11 |
| 409 | 20240820 | 120400 | 1384590500 | 25450 | 25450 | 25450 | 25450 | 86 |
| 410 | 20240820 | 120300 | 1382401800 | 25450 | 25450 | 25450 | 25450 | 8 |
| 411 | 20240820 | 120200 | 1382198200 | 25450 | 25450 | 25450 | 25450 | 12 |
| 412 | 20240820 | 120100 | 1381892800 | 25500 | 25450 | 25500 | 25450 | 209 |
| 413 | 20240820 | 120000 | 1376563650 | 25450 | 25450 | 25500 | 25450 | 23 |
| 414 | 20240820 | 115900 | 1375978200 | 25450 | 25450 | 25450 | 25450 | 5 |
| 415 | 20240820 | 115800 | 1375850950 | 25450 | 25500 | 25500 | 25450 | 8 |
| 416 | 20240820 | 115700 | 1375647200 | 25500 | 25500 | 25500 | 25500 | 249 |
| 417 | 20240820 | 115600 | 1369297700 | 25500 | 25400 | 25500 | 25400 | 26 |
| 418 | 20240820 | 115500 | 1368636400 | 25400 | 25400 | 25400 | 25400 | 78 |
| 419 | 20240820 | 115400 | 1366655200 | 25400 | 25450 | 25450 | 25400 | 6 |
| 420 | 20240820 | 115300 | 1366502550 | 25450 | 25450 | 25450 | 25400 | 54 |
| 421 | 20240820 | 115200 | 1365128600 | 25450 | 25450 | 25450 | 25450 | 5 |
| 422 | 20240820 | 115100 | 1365001350 | 25450 | 25450 | 25450 | 25450 | 49 |
| 423 | 20240820 | 115000 | 1363754300 | 25500 | 25500 | 25500 | 25500 | 195 |
| 424 | 20240820 | 114900 | 1358781800 | 25550 | 25400 | 25550 | 25400 | 942 |
| 425 | 20240820 | 114800 | 1334761750 | 25400 | 25400 | 25450 | 25350 | 315 |
| 426 | 20240820 | 114700 | 1326745750 | 25400 | 25400 | 25400 | 25350 | 571 |
| 427 | 20240820 | 114600 | 1312242600 | 25350 | 25350 | 25350 | 25350 | 16 |
| 428 | 20240820 | 114500 | 1311837000 | 25350 | 25350 | 25350 | 25350 | 7 |
| 429 | 20240820 | 114400 | 1311659550 | 25350 | 25350 | 25350 | 25350 | 12 |
| 430 | 20240820 | 114300 | 1311355350 | 25350 | 25350 | 25350 | 25350 | 11 |
| 431 | 20240820 | 114200 | 1311076500 | 25350 | 25350 | 25350 | 25300 | 12 |
| 432 | 20240820 | 114100 | 1310772350 | 25300 | 25350 | 25350 | 25300 | 266 |
| 433 | 20240820 | 114000 | 1304029350 | 25350 | 25350 | 25350 | 25350 | 2 |
| 434 | 20240820 | 113900 | 1303978650 | 25350 | 25350 | 25350 | 25350 | 7 |
| 435 | 20240820 | 113800 | 1303801200 | 25350 | 25350 | 25350 | 25350 | 36 |
| 436 | 20240820 | 113700 | 1302888600 | 25350 | 25350 | 25350 | 25350 | 9 |
| 437 | 20240820 | 113600 | 1302660450 | 25350 | 25350 | 25400 | 25350 | 9 |
| 438 | 20240820 | 113500 | 1302432250 | 25350 | 25350 | 25400 | 25350 | 112 |
| 439 | 20240820 | 113400 | 1299588000 | 25400 | 25350 | 25400 | 25350 | 21 |
| 440 | 20240820 | 113300 | 1299055050 | 25400 | 25350 | 25400 | 25350 | 202 |
| 441 | 20240820 | 113200 | 1293934300 | 25350 | 25350 | 25350 | 25350 | 61 |
| 442 | 20240820 | 113100 | 1292387950 | 25300 | 25300 | 25300 | 25300 | 8 |
| 443 | 20240820 | 113000 | 1292185550 | 25300 | 25300 | 25300 | 25300 | 11 |
| 444 | 20240820 | 112900 | 1291907250 | 25300 | 25300 | 25300 | 25300 | 9 |
| 445 | 20240820 | 112800 | 1291679550 | 25350 | 25350 | 25350 | 25350 | 10 |
| 446 | 20240820 | 112700 | 1291426050 | 25350 | 25350 | 25400 | 25350 | 13 |
| 447 | 20240820 | 112600 | 1291096450 | 25350 | 25300 | 25350 | 25300 | 8 |
| 448 | 20240820 | 112500 | 1290893700 | 25300 | 25300 | 25300 | 25300 | 7 |
| 449 | 20240820 | 112400 | 1290716600 | 25300 | 25300 | 25400 | 25300 | 10 |
| 450 | 20240820 | 112300 | 1290463500 | 25350 | 25300 | 25350 | 25300 | 966 |
| 451 | 20240820 | 112200 | 1265975650 | 25300 | 25300 | 25350 | 25300 | 271 |
| 452 | 20240820 | 112100 | 1259106250 | 25300 | 25300 | 25300 | 25300 | 5 |
| 453 | 20240820 | 112000 | 1258979750 | 25300 | 25300 | 25350 | 25300 | 100 |
| 454 | 20240820 | 111900 | 1256445800 | 25300 | 25300 | 25300 | 25300 | 101 |
| 455 | 20240820 | 111800 | 1253890500 | 25300 | 25300 | 25300 | 25300 | 7 |
| 456 | 20240820 | 111700 | 1253713400 | 25300 | 25300 | 25300 | 25250 | 1408 |
| 457 | 20240820 | 111600 | 1218091100 | 25300 | 25300 | 25300 | 25300 | 11 |
| 458 | 20240820 | 111500 | 1217812800 | 25250 | 25300 | 25300 | 25250 | 4 |
| 459 | 20240820 | 111400 | 1217711650 | 25300 | 25300 | 25300 | 25300 | 7 |
| 460 | 20240820 | 111300 | 1217534550 | 25250 | 25300 | 25350 | 25250 | 117 |
| 461 | 20240820 | 111200 | 1214574450 | 25350 | 25250 | 25350 | 25250 | 11 |
| 462 | 20240820 | 111100 | 1214295950 | 25250 | 25300 | 25300 | 25250 | 143 |
| 463 | 20240820 | 111000 | 1210678100 | 25250 | 25250 | 25250 | 25200 | 16 |
| 464 | 20240820 | 110900 | 1210274150 | 25200 | 25200 | 25200 | 25200 | 303 |
| 465 | 20240820 | 110800 | 1202638550 | 25250 | 25250 | 25250 | 25250 | 568 |
| 466 | 20240820 | 110700 | 1188296550 | 25250 | 25250 | 25250 | 25250 | 6 |
| 467 | 20240820 | 110600 | 1188145050 | 25250 | 25250 | 25250 | 25250 | 5 |
| 468 | 20240820 | 110500 | 1188018800 | 25250 | 25250 | 25250 | 25250 | 6 |
| 469 | 20240820 | 110400 | 1187867300 | 25250 | 25200 | 25250 | 25200 | 8 |
| 470 | 20240820 | 110300 | 1187665350 | 25250 | 25250 | 25250 | 25200 | 12 |
| 471 | 20240820 | 110200 | 1187362550 | 25250 | 25250 | 25250 | 25250 | 251 |
| 472 | 20240820 | 110100 | 1181024800 | 25250 | 25250 | 25250 | 25250 | 6 |
| 473 | 20240820 | 110000 | 1180873300 | 25250 | 25200 | 25250 | 25200 | 157 |
| 474 | 20240820 | 105900 | 1176909250 | 25200 | 25250 | 25250 | 25200 | 10 |
| 475 | 20240820 | 105800 | 1176657050 | 25250 | 25200 | 25250 | 25200 | 205 |
| 476 | 20240820 | 105700 | 1171481000 | 25200 | 25200 | 25200 | 25200 | 54 |
| 477 | 20240820 | 105600 | 1170120200 | 25200 | 25200 | 25200 | 25200 | 3 |
| 478 | 20240820 | 105500 | 1170044600 | 25250 | 25250 | 25250 | 25250 | 611 |
| 479 | 20240820 | 105400 | 1154616850 | 25250 | 25250 | 25250 | 25250 | 216 |
| 480 | 20240820 | 105300 | 1149162850 | 25250 | 25300 | 25350 | 25250 | 70 |
| 481 | 20240820 | 105200 | 1147391650 | 25300 | 25300 | 25300 | 25300 | 40 |
| 482 | 20240820 | 105100 | 1146379650 | 25250 | 25300 | 25300 | 25250 | 12 |
| 483 | 20240820 | 105000 | 1146076150 | 25250 | 25250 | 25250 | 25250 | 7 |
| 484 | 20240820 | 104900 | 1145899400 | 25250 | 25250 | 25250 | 25250 | 19 |
| 485 | 20240820 | 104800 | 1145419650 | 25250 | 25250 | 25250 | 25250 | 55 |
| 486 | 20240820 | 104700 | 1144030900 | 25250 | 25300 | 25300 | 25250 | 350 |
| 487 | 20240820 | 104600 | 1135175950 | 25300 | 25300 | 25300 | 25300 | 7 |
| 488 | 20240820 | 104500 | 1134998850 | 25300 | 25300 | 25300 | 25300 | 38 |
| 489 | 20240820 | 104400 | 1134037450 | 25300 | 25350 | 25350 | 25300 | 57 |
| 490 | 20240820 | 104300 | 1132592800 | 25300 | 25350 | 25350 | 25300 | 15 |
| 491 | 20240820 | 104200 | 1132212850 | 25350 | 25350 | 25350 | 25300 | 171 |
| 492 | 20240820 | 104100 | 1127881800 | 25350 | 25350 | 25350 | 25350 | 47 |
| 493 | 20240820 | 104000 | 1126690350 | 25400 | 25300 | 25400 | 25300 | 108 |
| 494 | 20240820 | 103900 | 1123950300 | 25350 | 25300 | 25350 | 25300 | 73 |
| 495 | 20240820 | 103800 | 1122103200 | 25300 | 25300 | 25300 | 25300 | 1 |
| 496 | 20240820 | 103700 | 1122077900 | 25350 | 25400 | 25400 | 25350 | 4 |
| 497 | 20240820 | 103600 | 1121976400 | 25350 | 25350 | 25400 | 25350 | 31 |
| 498 | 20240820 | 103500 | 1121189300 | 25300 | 25400 | 25400 | 25300 | 46 |
| 499 | 20240820 | 103400 | 1120021800 | 25400 | 25300 | 25400 | 25300 | 40 |
| 500 | 20240820 | 103300 | 1119006850 | 25350 | 25400 | 25400 | 25300 | 15 |
| 501 | 20240820 | 103200 | 1118626350 | 25350 | 25300 | 25400 | 25300 | 21 |
| 502 | 20240820 | 103100 | 1118093800 | 25400 | 25300 | 25400 | 25300 | 76 |
| 503 | 20240820 | 103000 | 1116164900 | 25250 | 25300 | 25300 | 25250 | 26 |
| 504 | 20240820 | 102900 | 1115508100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 505 | 20240820 | 102800 | 1115508100 | 25250 | 25300 | 25350 | 25250 | 125 |
| 506 | 20240820 | 102700 | 1112340850 | 25350 | 25350 | 25350 | 25350 | 40 |
| 507 | 20240820 | 102600 | 1111326850 | 25350 | 25350 | 25350 | 25350 | 133 |
| 508 | 20240820 | 102500 | 1107955300 | 25400 | 25300 | 25400 | 25300 | 17 |
| 509 | 20240820 | 102400 | 1107524650 | 25400 | 25400 | 25400 | 25400 | 5 |
| 510 | 20240820 | 102300 | 1107397650 | 25300 | 25300 | 25400 | 25250 | 2125 |
| 511 | 20240820 | 102200 | 1053600250 | 25300 | 25250 | 25350 | 25250 | 350 |
| 512 | 20240820 | 102100 | 1044748100 | 25250 | 25250 | 25250 | 25200 | 93 |
| 513 | 20240820 | 102000 | 1042400100 | 25200 | 25200 | 25200 | 25200 | 6 |
| 514 | 20240820 | 101900 | 1042248900 | 25250 | 25250 | 25250 | 25250 | 20 |
| 515 | 20240820 | 101800 | 1041743900 | 25300 | 25200 | 25300 | 25200 | 76 |
| 516 | 20240820 | 101700 | 1039824800 | 25250 | 25250 | 25250 | 25250 | 105 |
| 517 | 20240820 | 101600 | 1037173550 | 25250 | 25250 | 25250 | 25200 | 146 |
| 518 | 20240820 | 101500 | 1033487100 | 25250 | 25300 | 25300 | 25250 | 101 |
| 519 | 20240820 | 101400 | 1030936350 | 25200 | 25200 | 25300 | 25200 | 325 |
| 520 | 20240820 | 101300 | 1022745000 | 25200 | 25200 | 25200 | 25200 | 59 |
| 521 | 20240820 | 101200 | 1021258200 | 25200 | 25200 | 25200 | 25200 | 32 |
| 522 | 20240820 | 101100 | 1020451800 | 25200 | 25250 | 25250 | 25150 | 3799 |
| 523 | 20240820 | 101000 | 924629900 | 25250 | 25300 | 25300 | 25250 | 702 |
| 524 | 20240820 | 100900 | 906904300 | 25250 | 25350 | 25350 | 25250 | 212 |
| 525 | 20240820 | 100800 | 901540750 | 25350 | 25300 | 25350 | 25300 | 12 |
| 526 | 20240820 | 100700 | 901236850 | 25350 | 25300 | 25350 | 25300 | 13 |
| 527 | 20240820 | 100600 | 900907900 | 25300 | 25300 | 25350 | 25250 | 145 |
| 528 | 20240820 | 100500 | 897240900 | 25300 | 25350 | 25350 | 25300 | 775 |
| 529 | 20240820 | 100400 | 877633200 | 25350 | 25300 | 25350 | 25300 | 475 |
| 530 | 20240820 | 100300 | 865598000 | 25350 | 25350 | 25350 | 25300 | 35 |
| 531 | 20240820 | 100200 | 864710800 | 25300 | 25400 | 25400 | 25300 | 498 |
| 532 | 20240820 | 100100 | 852084000 | 25350 | 25350 | 25350 | 25350 | 115 |
| 533 | 20240820 | 100000 | 849168750 | 25350 | 25400 | 25450 | 25350 | 529 |
| 534 | 20240820 | 095900 | 835730300 | 25400 | 25400 | 25400 | 25350 | 112 |
| 535 | 20240820 | 095800 | 832885850 | 25400 | 25350 | 25400 | 25350 | 114 |
| 536 | 20240820 | 095700 | 829992950 | 25400 | 25350 | 25400 | 25350 | 160 |
| 537 | 20240820 | 095600 | 825934350 | 25350 | 25350 | 25350 | 25350 | 217 |
| 538 | 20240820 | 095500 | 820433400 | 25350 | 25350 | 25350 | 25350 | 45 |
| 539 | 20240820 | 095400 | 819292650 | 25300 | 25300 | 25300 | 25300 | 147 |
| 540 | 20240820 | 095300 | 815573550 | 25300 | 25350 | 25350 | 25300 | 27 |
| 541 | 20240820 | 095200 | 814889700 | 25350 | 25300 | 25350 | 25300 | 42 |
| 542 | 20240820 | 095100 | 813825050 | 25350 | 25350 | 25350 | 25350 | 993 |
| 543 | 20240820 | 095000 | 788652500 | 25350 | 25350 | 25450 | 25350 | 85 |
| 544 | 20240820 | 094900 | 786490650 | 25350 | 25350 | 25350 | 25350 | 32 |
| 545 | 20240820 | 094800 | 785679450 | 25350 | 25350 | 25350 | 25350 | 5 |
| 546 | 20240820 | 094700 | 785552700 | 25400 | 25350 | 25400 | 25350 | 16 |
| 547 | 20240820 | 094600 | 785146600 | 25400 | 25450 | 25450 | 25400 | 28 |
| 548 | 20240820 | 094500 | 784434900 | 25400 | 25450 | 25450 | 25400 | 80 |
| 549 | 20240820 | 094400 | 782402300 | 25450 | 25400 | 25450 | 25400 | 48 |
| 550 | 20240820 | 094300 | 781182550 | 25350 | 25400 | 25400 | 25350 | 119 |
| 551 | 20240820 | 094200 | 778160150 | 25400 | 25400 | 25400 | 25400 | 32 |
| 552 | 20240820 | 094100 | 777347350 | 25400 | 25450 | 25450 | 25400 | 17 |
| 553 | 20240820 | 094000 | 776915050 | 25450 | 25350 | 25450 | 25350 | 224 |
| 554 | 20240820 | 093900 | 771215600 | 25450 | 25450 | 25450 | 25400 | 243 |
| 555 | 20240820 | 093800 | 765042750 | 25450 | 25500 | 25500 | 25450 | 79 |
| 556 | 20240820 | 093700 | 763029300 | 25450 | 25350 | 25450 | 25350 | 333 |
| 557 | 20240820 | 093600 | 754556450 | 25350 | 25350 | 25350 | 25300 | 67 |
| 558 | 20240820 | 093500 | 752858050 | 25350 | 25350 | 25350 | 25350 | 0 |
| 559 | 20240820 | 093400 | 752858050 | 25350 | 25350 | 25450 | 25350 | 55 |
| 560 | 20240820 | 093300 | 751462800 | 25450 | 25400 | 25450 | 25350 | 193 |
| 561 | 20240820 | 093200 | 746565600 | 25350 | 25450 | 25450 | 25350 | 2315 |
| 562 | 20240820 | 093100 | 687828300 | 25500 | 25500 | 25500 | 25450 | 222 |
| 563 | 20240820 | 093000 | 682167550 | 25500 | 25500 | 25600 | 25500 | 536 |
| 564 | 20240820 | 092900 | 668491550 | 25500 | 25600 | 25700 | 25500 | 656 |
| 565 | 20240820 | 092800 | 651729150 | 25650 | 25700 | 25700 | 25650 | 485 |
| 566 | 20240820 | 092700 | 639282400 | 25700 | 25700 | 25750 | 25650 | 671 |
| 567 | 20240820 | 092600 | 622058250 | 25700 | 25600 | 25800 | 25600 | 1561 |
| 568 | 20240820 | 092500 | 581918000 | 25700 | 25600 | 25700 | 25550 | 309 |
| 569 | 20240820 | 092400 | 573989100 | 25600 | 25600 | 25600 | 25600 | 80 |
| 570 | 20240820 | 092300 | 571941100 | 25550 | 25600 | 25600 | 25550 | 260 |
| 571 | 20240820 | 092200 | 565285650 | 25500 | 25450 | 25650 | 25400 | 526 |
| 572 | 20240820 | 092100 | 551843950 | 25500 | 25450 | 25500 | 25350 | 1118 |
| 573 | 20240820 | 092000 | 523383150 | 25450 | 25350 | 25450 | 25350 | 79 |
| 574 | 20240820 | 091900 | 521375100 | 25350 | 25350 | 25350 | 25350 | 0 |
| 575 | 20240820 | 091800 | 521375100 | 25350 | 25400 | 25400 | 25350 | 53 |
| 576 | 20240820 | 091700 | 520029000 | 25300 | 25400 | 25400 | 25300 | 307 |
| 577 | 20240820 | 091600 | 512231400 | 25400 | 25300 | 25400 | 25200 | 2048 |
| 578 | 20240820 | 091500 | 460315800 | 25250 | 25200 | 25250 | 25200 | 658 |
| 579 | 20240820 | 091400 | 443711600 | 25200 | 25200 | 25250 | 25200 | 607 |
| 580 | 20240820 | 091300 | 428415150 | 25200 | 25100 | 25300 | 25100 | 854 |
| 581 | 20240820 | 091200 | 406967400 | 25100 | 25400 | 25400 | 25100 | 2450 |
| 582 | 20240820 | 091100 | 345105700 | 25400 | 25400 | 25400 | 25300 | 240 |
| 583 | 20240820 | 091000 | 339017950 | 25400 | 25400 | 25400 | 25300 | 627 |
| 584 | 20240820 | 090900 | 323124500 | 25350 | 25400 | 25550 | 25350 | 1811 |
| 585 | 20240820 | 090800 | 277174750 | 25400 | 25500 | 25500 | 25400 | 2491 |
| 586 | 20240820 | 090700 | 213775400 | 25550 | 25550 | 25550 | 25550 | 754 |
| 587 | 20240820 | 090600 | 194510700 | 25600 | 25650 | 25650 | 25600 | 111 |
| 588 | 20240820 | 090500 | 191663750 | 25650 | 25600 | 25650 | 25550 | 517 |
| 589 | 20240820 | 090400 | 178405750 | 25550 | 25550 | 25600 | 25550 | 1000 |
| 590 | 20240820 | 090300 | 152841850 | 25500 | 25550 | 25550 | 25500 | 142 |
| 591 | 20240820 | 090200 | 149215350 | 25550 | 25600 | 25600 | 25500 | 328 |
| 592 | 20240820 | 090100 | 140839050 | 25550 | 25550 | 25550 | 25550 | 877 |
| 593 | 20240820 | 090000 | 118431700 | 25600 | 25650 | 25750 | 25600 | 4618 |