31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 184000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 2244 |
| 3 | 20240826 | 183900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20240826 | 183800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20240826 | 183700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20240826 | 183600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20240826 | 183500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20240826 | 183400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20240826 | 183300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20240826 | 183200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20240826 | 183100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20240826 | 183000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20240826 | 182900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20240826 | 182800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20240826 | 182700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20240826 | 182600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20240826 | 182500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20240826 | 182400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20240826 | 182300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20240826 | 182200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20240826 | 182100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20240826 | 182000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20240826 | 181900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20240826 | 181800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20240826 | 181700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20240826 | 181600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20240826 | 181500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20240826 | 181400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20240826 | 181300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20240826 | 181200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20240826 | 181100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20240826 | 181000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 2244 |
| 33 | 20240826 | 180900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20240826 | 180800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20240826 | 180700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20240826 | 180600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20240826 | 180500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20240826 | 180400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20240826 | 180300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20240826 | 180200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20240826 | 180100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20240826 | 180000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20240826 | 175900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20240826 | 175800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20240826 | 175700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20240826 | 175600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20240826 | 175500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20240826 | 175400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20240826 | 175300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20240826 | 175200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20240826 | 175100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20240826 | 175000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20240826 | 174900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20240826 | 174800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20240826 | 174700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20240826 | 174600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20240826 | 174500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20240826 | 174400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20240826 | 174300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20240826 | 174200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20240826 | 174100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20240826 | 174000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 2244 |
| 63 | 20240826 | 173900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20240826 | 173800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20240826 | 173700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20240826 | 173600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20240826 | 173500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20240826 | 173400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20240826 | 173300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20240826 | 173200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20240826 | 173100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20240826 | 173000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20240826 | 172900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20240826 | 172800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20240826 | 172700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20240826 | 172600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20240826 | 172500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20240826 | 172400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20240826 | 172300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20240826 | 172200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20240826 | 172100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20240826 | 172000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20240826 | 171900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20240826 | 171800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20240826 | 171700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20240826 | 171600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20240826 | 171500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20240826 | 171400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20240826 | 171300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20240826 | 171200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20240826 | 171100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20240826 | 171000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 2244 |
| 93 | 20240826 | 170900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20240826 | 170800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20240826 | 170700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20240826 | 170600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20240826 | 170500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20240826 | 170400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20240826 | 170300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20240826 | 170200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20240826 | 170100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20240826 | 170000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20240826 | 165900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20240826 | 165800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20240826 | 165700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20240826 | 165600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20240826 | 165500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20240826 | 165400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20240826 | 165300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20240826 | 165200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20240826 | 165100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20240826 | 165000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20240826 | 164900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20240826 | 164800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20240826 | 164700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20240826 | 164600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20240826 | 164500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20240826 | 164400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20240826 | 164300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20240826 | 164200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20240826 | 164100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20240826 | 164000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 2244 |
| 123 | 20240826 | 163900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20240826 | 163800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20240826 | 163700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20240826 | 163600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20240826 | 163500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20240826 | 163400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20240826 | 163300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20240826 | 163200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20240826 | 163100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20240826 | 163000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20240826 | 162900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20240826 | 162800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20240826 | 162700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20240826 | 162600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20240826 | 162500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20240826 | 162400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20240826 | 162300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20240826 | 162200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20240826 | 162100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20240826 | 162000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20240826 | 161900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20240826 | 161800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20240826 | 161700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20240826 | 161600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20240826 | 161500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20240826 | 161400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20240826 | 161300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20240826 | 161200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20240826 | 161100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20240826 | 161000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 2244 |
| 153 | 20240826 | 160900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20240826 | 160800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20240826 | 160700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20240826 | 160600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20240826 | 160500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20240826 | 160400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20240826 | 160300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20240826 | 160200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20240826 | 160100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20240826 | 160000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20240826 | 155900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20240826 | 155800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20240826 | 155700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20240826 | 155600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20240826 | 155500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20240826 | 155400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20240826 | 155300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20240826 | 155200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20240826 | 155100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20240826 | 155000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20240826 | 154900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20240826 | 154800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20240826 | 154700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20240826 | 154600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20240826 | 154500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20240826 | 154400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20240826 | 154300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20240826 | 154200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20240826 | 154100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20240826 | 154000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 2244 |
| 183 | 20240826 | 153900 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20240826 | 153800 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20240826 | 153700 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20240826 | 153600 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20240826 | 153500 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20240826 | 153400 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20240826 | 153300 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20240826 | 153200 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20240826 | 153100 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20240826 | 153000 | 4349061450 | 21250 | 21250 | 21250 | 21250 | 2244 |
| 193 | 20240826 | 152900 | 4301376450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 194 | 20240826 | 152800 | 4301376450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 195 | 20240826 | 152700 | 4301376450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 196 | 20240826 | 152600 | 4301376450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 197 | 20240826 | 152500 | 4301376450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 198 | 20240826 | 152400 | 4301376450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 199 | 20240826 | 152300 | 4301376450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 200 | 20240826 | 152200 | 4301376450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 201 | 20240826 | 152100 | 4301376450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 202 | 20240826 | 152000 | 4301376450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 203 | 20240826 | 151900 | 4301376450 | 21150 | 21150 | 21250 | 21150 | 3740 |
| 204 | 20240826 | 151800 | 4222087750 | 21150 | 21200 | 21200 | 21100 | 160 |
| 205 | 20240826 | 151700 | 4218706550 | 21150 | 21100 | 21200 | 21050 | 711 |
| 206 | 20240826 | 151600 | 4203678750 | 21100 | 21200 | 21200 | 21100 | 287 |
| 207 | 20240826 | 151500 | 4197605850 | 21200 | 21150 | 21200 | 21100 | 771 |
| 208 | 20240826 | 151400 | 4181302350 | 21150 | 21100 | 21150 | 21100 | 683 |
| 209 | 20240826 | 151300 | 4166863300 | 21100 | 21050 | 21100 | 21050 | 1168 |
| 210 | 20240826 | 151200 | 4142223900 | 21050 | 21100 | 21100 | 21050 | 1487 |
| 211 | 20240826 | 151100 | 4110922200 | 21050 | 21050 | 21100 | 21050 | 1231 |
| 212 | 20240826 | 151000 | 4084983300 | 21050 | 21050 | 21100 | 21050 | 578 |
| 213 | 20240826 | 150900 | 4072809750 | 21050 | 21100 | 21100 | 21050 | 783 |
| 214 | 20240826 | 150800 | 4056300950 | 21150 | 21100 | 21150 | 21100 | 268 |
| 215 | 20240826 | 150700 | 4050638250 | 21150 | 21150 | 21200 | 21100 | 752 |
| 216 | 20240826 | 150600 | 4034740650 | 21100 | 21200 | 21250 | 21100 | 1121 |
| 217 | 20240826 | 150500 | 4010992300 | 21150 | 21200 | 21250 | 21150 | 821 |
| 218 | 20240826 | 150400 | 3993591700 | 21200 | 21150 | 21200 | 21100 | 687 |
| 219 | 20240826 | 150300 | 3979043150 | 21150 | 21100 | 21150 | 21100 | 653 |
| 220 | 20240826 | 150200 | 3965238450 | 21150 | 21100 | 21150 | 21050 | 1411 |
| 221 | 20240826 | 150100 | 3935468200 | 21100 | 21100 | 21100 | 21050 | 640 |
| 222 | 20240826 | 150000 | 3921974850 | 21100 | 21100 | 21100 | 21050 | 336 |
| 223 | 20240826 | 145900 | 3914894750 | 21100 | 21150 | 21150 | 21100 | 774 |
| 224 | 20240826 | 145800 | 3898555250 | 21150 | 21050 | 21150 | 21050 | 593 |
| 225 | 20240826 | 145700 | 3886031100 | 21100 | 21050 | 21100 | 21050 | 459 |
| 226 | 20240826 | 145600 | 3876356700 | 21100 | 21100 | 21100 | 21050 | 500 |
| 227 | 20240826 | 145500 | 3865816800 | 21100 | 21100 | 21100 | 21050 | 462 |
| 228 | 20240826 | 145400 | 3856074600 | 21050 | 21100 | 21100 | 21050 | 661 |
| 229 | 20240826 | 145300 | 3842151600 | 21100 | 21100 | 21100 | 21050 | 396 |
| 230 | 20240826 | 145200 | 3833798800 | 21050 | 21100 | 21150 | 21050 | 984 |
| 231 | 20240826 | 145100 | 3813025950 | 21100 | 21150 | 21200 | 21100 | 825 |
| 232 | 20240826 | 145000 | 3795579500 | 21200 | 21150 | 21200 | 21100 | 534 |
| 233 | 20240826 | 144900 | 3784283450 | 21150 | 21100 | 21150 | 21100 | 335 |
| 234 | 20240826 | 144800 | 3777205250 | 21150 | 21250 | 21250 | 21100 | 1311 |
| 235 | 20240826 | 144700 | 3749434050 | 21250 | 21150 | 21250 | 21100 | 1625 |
| 236 | 20240826 | 144600 | 3714984100 | 21150 | 21150 | 21150 | 21100 | 611 |
| 237 | 20240826 | 144500 | 3702066850 | 21150 | 21150 | 21150 | 21100 | 867 |
| 238 | 20240826 | 144400 | 3683746350 | 21150 | 21100 | 21150 | 21100 | 604 |
| 239 | 20240826 | 144300 | 3670982650 | 21150 | 21000 | 21150 | 21000 | 864 |
| 240 | 20240826 | 144200 | 3652759850 | 21000 | 21050 | 21100 | 21000 | 479 |
| 241 | 20240826 | 144100 | 3642679650 | 21100 | 21050 | 21100 | 21000 | 788 |
| 242 | 20240826 | 144000 | 3626099950 | 21050 | 21050 | 21050 | 21000 | 591 |
| 243 | 20240826 | 143900 | 3613664800 | 21050 | 21050 | 21050 | 20950 | 752 |
| 244 | 20240826 | 143800 | 3597857750 | 21050 | 21100 | 21100 | 21050 | 468 |
| 245 | 20240826 | 143700 | 3587991450 | 21100 | 21100 | 21100 | 21050 | 604 |
| 246 | 20240826 | 143600 | 3575268400 | 21050 | 21100 | 21150 | 21000 | 1358 |
| 247 | 20240826 | 143500 | 3546658750 | 21100 | 21100 | 21100 | 21050 | 515 |
| 248 | 20240826 | 143400 | 3535797750 | 21100 | 21050 | 21100 | 21000 | 553 |
| 249 | 20240826 | 143300 | 3524148850 | 21000 | 21100 | 21100 | 21000 | 561 |
| 250 | 20240826 | 143200 | 3512339100 | 21100 | 21000 | 21100 | 21000 | 638 |
| 251 | 20240826 | 143100 | 3498914800 | 21000 | 21000 | 21000 | 20950 | 694 |
| 252 | 20240826 | 143000 | 3484346200 | 21000 | 20950 | 21000 | 20950 | 582 |
| 253 | 20240826 | 142900 | 3472137550 | 21000 | 21000 | 21000 | 20950 | 474 |
| 254 | 20240826 | 142800 | 3462186400 | 20950 | 21000 | 21000 | 20950 | 706 |
| 255 | 20240826 | 142700 | 3447370950 | 20950 | 20950 | 21000 | 20950 | 2386 |
| 256 | 20240826 | 142600 | 3397350000 | 20900 | 20900 | 20900 | 20850 | 1194 |
| 257 | 20240826 | 142500 | 3372400950 | 20950 | 20900 | 20950 | 20850 | 917 |
| 258 | 20240826 | 142400 | 3353242050 | 20950 | 20950 | 20950 | 20850 | 642 |
| 259 | 20240826 | 142300 | 3339817850 | 20900 | 20900 | 20950 | 20850 | 611 |
| 260 | 20240826 | 142200 | 3327036350 | 20900 | 20900 | 20950 | 20850 | 699 |
| 261 | 20240826 | 142100 | 3312421000 | 20950 | 20900 | 20950 | 20850 | 783 |
| 262 | 20240826 | 142000 | 3296054800 | 20900 | 20950 | 20950 | 20850 | 879 |
| 263 | 20240826 | 141900 | 3277685200 | 20950 | 20750 | 20950 | 20750 | 3095 |
| 264 | 20240826 | 141800 | 3213160950 | 20800 | 20700 | 20800 | 20700 | 1005 |
| 265 | 20240826 | 141700 | 3192312950 | 20750 | 20750 | 20750 | 20700 | 244 |
| 266 | 20240826 | 141600 | 3187250050 | 20700 | 20750 | 20750 | 20650 | 759 |
| 267 | 20240826 | 141500 | 3171534650 | 20700 | 20650 | 20700 | 20650 | 3040 |
| 268 | 20240826 | 141400 | 3108654900 | 20650 | 20750 | 20750 | 20650 | 1358 |
| 269 | 20240826 | 141300 | 3080543750 | 20700 | 20700 | 20750 | 20700 | 625 |
| 270 | 20240826 | 141200 | 3067601150 | 20700 | 20700 | 20800 | 20700 | 1091 |
| 271 | 20240826 | 141100 | 3045008050 | 20700 | 20800 | 20800 | 20700 | 437 |
| 272 | 20240826 | 141000 | 3035950200 | 20800 | 20750 | 20800 | 20750 | 521 |
| 273 | 20240826 | 140900 | 3025134400 | 20750 | 20800 | 20800 | 20750 | 400 |
| 274 | 20240826 | 140800 | 3016828950 | 20800 | 20750 | 20800 | 20750 | 276 |
| 275 | 20240826 | 140700 | 3011096250 | 20800 | 20750 | 20800 | 20750 | 37 |
| 276 | 20240826 | 140600 | 3010326750 | 20800 | 20750 | 20800 | 20750 | 537 |
| 277 | 20240826 | 140500 | 2999178950 | 20800 | 20800 | 20850 | 20750 | 2577 |
| 278 | 20240826 | 140400 | 2945666000 | 20800 | 20800 | 20850 | 20800 | 224 |
| 279 | 20240826 | 140300 | 2940999850 | 20850 | 20850 | 20850 | 20800 | 289 |
| 280 | 20240826 | 140200 | 2934982000 | 20850 | 20850 | 20850 | 20800 | 99 |
| 281 | 20240826 | 140100 | 2932920900 | 20850 | 20900 | 20900 | 20800 | 147 |
| 282 | 20240826 | 140000 | 2929855850 | 20850 | 20850 | 20900 | 20800 | 722 |
| 283 | 20240826 | 135900 | 2914802200 | 20850 | 20900 | 20900 | 20850 | 330 |
| 284 | 20240826 | 135800 | 2907916000 | 20900 | 20900 | 20900 | 20900 | 42 |
| 285 | 20240826 | 135700 | 2907038200 | 20900 | 20850 | 20900 | 20800 | 440 |
| 286 | 20240826 | 135600 | 2897871100 | 20900 | 20950 | 20950 | 20900 | 299 |
| 287 | 20240826 | 135500 | 2891621900 | 20950 | 20900 | 20950 | 20850 | 351 |
| 288 | 20240826 | 135400 | 2884288250 | 20950 | 20900 | 20950 | 20850 | 384 |
| 289 | 20240826 | 135300 | 2876272700 | 20850 | 20750 | 20950 | 20750 | 3572 |
| 290 | 20240826 | 135200 | 2801748300 | 20850 | 20850 | 20850 | 20800 | 221 |
| 291 | 20240826 | 135100 | 2797145450 | 20750 | 20800 | 20850 | 20750 | 467 |
| 292 | 20240826 | 135000 | 2787428650 | 20850 | 20800 | 20850 | 20800 | 591 |
| 293 | 20240826 | 134900 | 2775124400 | 20850 | 20900 | 20900 | 20850 | 108 |
| 294 | 20240826 | 134800 | 2772871450 | 20900 | 20850 | 20900 | 20800 | 262 |
| 295 | 20240826 | 134700 | 2767405950 | 20900 | 20950 | 20950 | 20900 | 195 |
| 296 | 20240826 | 134600 | 2763324900 | 20950 | 20950 | 20950 | 20900 | 169 |
| 297 | 20240826 | 134500 | 2759787350 | 20850 | 20900 | 20950 | 20850 | 691 |
| 298 | 20240826 | 134400 | 2745362900 | 20900 | 20850 | 20900 | 20850 | 429 |
| 299 | 20240826 | 134300 | 2736401500 | 20850 | 20900 | 20900 | 20850 | 185 |
| 300 | 20240826 | 134200 | 2732537500 | 20900 | 20850 | 20900 | 20850 | 350 |
| 301 | 20240826 | 134100 | 2725233950 | 20850 | 20900 | 20900 | 20850 | 197 |
| 302 | 20240826 | 134000 | 2721119700 | 20850 | 20800 | 20900 | 20800 | 273 |
| 303 | 20240826 | 133900 | 2715438900 | 20900 | 20800 | 20900 | 20750 | 607 |
| 304 | 20240826 | 133800 | 2702795250 | 20850 | 20850 | 20850 | 20850 | 189 |
| 305 | 20240826 | 133700 | 2698854600 | 20850 | 20800 | 20850 | 20750 | 162 |
| 306 | 20240826 | 133600 | 2695480150 | 20750 | 20850 | 20850 | 20750 | 452 |
| 307 | 20240826 | 133500 | 2686083200 | 20750 | 20800 | 20850 | 20750 | 448 |
| 308 | 20240826 | 133400 | 2676773650 | 20800 | 20750 | 20900 | 20750 | 701 |
| 309 | 20240826 | 133300 | 2662171900 | 20750 | 20800 | 20850 | 20750 | 886 |
| 310 | 20240826 | 133200 | 2643768150 | 20800 | 20800 | 20900 | 20800 | 524 |
| 311 | 20240826 | 133100 | 2632857050 | 20800 | 20800 | 20850 | 20800 | 331 |
| 312 | 20240826 | 133000 | 2625969200 | 20800 | 20900 | 20900 | 20750 | 2283 |
| 313 | 20240826 | 132900 | 2578436950 | 20900 | 20850 | 20900 | 20850 | 132 |
| 314 | 20240826 | 132800 | 2575679300 | 20900 | 20900 | 20900 | 20850 | 157 |
| 315 | 20240826 | 132700 | 2572398800 | 20800 | 20900 | 20900 | 20800 | 391 |
| 316 | 20240826 | 132600 | 2564249750 | 20850 | 20900 | 20900 | 20850 | 78 |
| 317 | 20240826 | 132500 | 2562620900 | 20850 | 20850 | 20900 | 20800 | 424 |
| 318 | 20240826 | 132400 | 2553789750 | 20850 | 20900 | 20900 | 20850 | 486 |
| 319 | 20240826 | 132300 | 2543655100 | 20900 | 20850 | 20900 | 20850 | 125 |
| 320 | 20240826 | 132200 | 2541043200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 321 | 20240826 | 132100 | 2541043200 | 20900 | 20850 | 20900 | 20800 | 1023 |
| 322 | 20240826 | 132000 | 2519723850 | 20900 | 20850 | 20900 | 20850 | 430 |
| 323 | 20240826 | 131900 | 2510750250 | 20900 | 20900 | 20900 | 20850 | 207 |
| 324 | 20240826 | 131800 | 2506426950 | 20900 | 20900 | 20900 | 20850 | 275 |
| 325 | 20240826 | 131700 | 2500687450 | 20900 | 20900 | 20900 | 20900 | 87 |
| 326 | 20240826 | 131600 | 2498869150 | 20900 | 20900 | 20900 | 20900 | 137 |
| 327 | 20240826 | 131500 | 2496005850 | 20900 | 20900 | 20900 | 20800 | 578 |
| 328 | 20240826 | 131400 | 2483958500 | 20900 | 20950 | 20950 | 20900 | 187 |
| 329 | 20240826 | 131300 | 2480043850 | 20950 | 20950 | 20950 | 20950 | 38 |
| 330 | 20240826 | 131200 | 2479247750 | 20900 | 20900 | 20900 | 20850 | 393 |
| 331 | 20240826 | 131100 | 2471047050 | 20900 | 20950 | 20950 | 20900 | 168 |
| 332 | 20240826 | 131000 | 2467528700 | 20900 | 20900 | 20900 | 20850 | 543 |
| 333 | 20240826 | 130900 | 2456195650 | 20900 | 20900 | 20900 | 20850 | 287 |
| 334 | 20240826 | 130800 | 2450203400 | 20900 | 20900 | 20900 | 20900 | 88 |
| 335 | 20240826 | 130700 | 2448364200 | 20900 | 20900 | 20950 | 20900 | 139 |
| 336 | 20240826 | 130600 | 2445453500 | 20950 | 20900 | 20950 | 20850 | 277 |
| 337 | 20240826 | 130500 | 2439668750 | 20950 | 20900 | 20950 | 20850 | 444 |
| 338 | 20240826 | 130400 | 2430396450 | 20950 | 20900 | 20950 | 20900 | 119 |
| 339 | 20240826 | 130300 | 2427905050 | 20950 | 20900 | 20950 | 20850 | 468 |
| 340 | 20240826 | 130200 | 2418117250 | 20900 | 20900 | 20900 | 20900 | 839 |
| 341 | 20240826 | 130100 | 2400582150 | 20900 | 20850 | 20900 | 20850 | 190 |
| 342 | 20240826 | 130000 | 2396614150 | 20850 | 20800 | 20850 | 20700 | 1794 |
| 343 | 20240826 | 125900 | 2359297000 | 20800 | 20800 | 20800 | 20800 | 134 |
| 344 | 20240826 | 125800 | 2356509800 | 20800 | 20750 | 20800 | 20750 | 231 |
| 345 | 20240826 | 125700 | 2351710900 | 20750 | 20700 | 20800 | 20700 | 340 |
| 346 | 20240826 | 125600 | 2344663900 | 20750 | 20800 | 20800 | 20750 | 473 |
| 347 | 20240826 | 125500 | 2334849100 | 20800 | 20750 | 20800 | 20700 | 195 |
| 348 | 20240826 | 125400 | 2330809550 | 20750 | 20750 | 20800 | 20750 | 966 |
| 349 | 20240826 | 125300 | 2310760850 | 20800 | 20800 | 20800 | 20800 | 111 |
| 350 | 20240826 | 125200 | 2308452050 | 20800 | 20800 | 20800 | 20750 | 112 |
| 351 | 20240826 | 125100 | 2306122600 | 20800 | 20750 | 20800 | 20750 | 165 |
| 352 | 20240826 | 125000 | 2302698650 | 20800 | 20800 | 20850 | 20750 | 464 |
| 353 | 20240826 | 124900 | 2293061000 | 20850 | 20850 | 20850 | 20850 | 99 |
| 354 | 20240826 | 124800 | 2290996850 | 20850 | 20850 | 20850 | 20750 | 179 |
| 355 | 20240826 | 124700 | 2287275000 | 20900 | 20900 | 20900 | 20900 | 126 |
| 356 | 20240826 | 124600 | 2284641600 | 20900 | 20900 | 20900 | 20900 | 25 |
| 357 | 20240826 | 124500 | 2284119100 | 20900 | 20850 | 20900 | 20750 | 679 |
| 358 | 20240826 | 124400 | 2269985550 | 20900 | 20900 | 20900 | 20900 | 151 |
| 359 | 20240826 | 124300 | 2266829650 | 20900 | 20900 | 20900 | 20900 | 123 |
| 360 | 20240826 | 124200 | 2264258950 | 20800 | 20850 | 20850 | 20800 | 221 |
| 361 | 20240826 | 124100 | 2259661250 | 20900 | 20900 | 20900 | 20900 | 97 |
| 362 | 20240826 | 124000 | 2257633950 | 20850 | 20750 | 20900 | 20750 | 982 |
| 363 | 20240826 | 123900 | 2237189850 | 20800 | 20850 | 20850 | 20750 | 275 |
| 364 | 20240826 | 123800 | 2231474150 | 20800 | 20850 | 20850 | 20800 | 177 |
| 365 | 20240826 | 123700 | 2227786350 | 20850 | 20850 | 20850 | 20850 | 19 |
| 366 | 20240826 | 123600 | 2227390200 | 20850 | 20850 | 20850 | 20750 | 353 |
| 367 | 20240826 | 123500 | 2220050200 | 20850 | 20800 | 20850 | 20750 | 469 |
| 368 | 20240826 | 123400 | 2210310700 | 20800 | 20850 | 20850 | 20750 | 140 |
| 369 | 20240826 | 123300 | 2207396800 | 20850 | 20850 | 20850 | 20750 | 217 |
| 370 | 20240826 | 123200 | 2202888450 | 20850 | 20850 | 20850 | 20800 | 293 |
| 371 | 20240826 | 123100 | 2196788650 | 20850 | 20850 | 20850 | 20850 | 91 |
| 372 | 20240826 | 123000 | 2194891300 | 20850 | 20800 | 20850 | 20750 | 1946 |
| 373 | 20240826 | 122900 | 2154484000 | 20800 | 20850 | 20850 | 20800 | 110 |
| 374 | 20240826 | 122800 | 2152190700 | 20850 | 20850 | 20850 | 20850 | 39 |
| 375 | 20240826 | 122700 | 2151377550 | 20850 | 20800 | 20850 | 20800 | 281 |
| 376 | 20240826 | 122600 | 2145526800 | 20850 | 20850 | 20850 | 20850 | 139 |
| 377 | 20240826 | 122500 | 2142628650 | 20850 | 20800 | 20850 | 20750 | 373 |
| 378 | 20240826 | 122400 | 2134878350 | 20850 | 20900 | 20900 | 20750 | 224 |
| 379 | 20240826 | 122300 | 2130223250 | 20900 | 20850 | 20900 | 20850 | 144 |
| 380 | 20240826 | 122200 | 2127215100 | 20900 | 20850 | 20900 | 20800 | 167 |
| 381 | 20240826 | 122100 | 2123731950 | 20850 | 20800 | 20900 | 20800 | 275 |
| 382 | 20240826 | 122000 | 2118003300 | 20800 | 20800 | 20900 | 20800 | 765 |
| 383 | 20240826 | 121900 | 2102079800 | 20800 | 20800 | 20900 | 20800 | 368 |
| 384 | 20240826 | 121800 | 2094423750 | 20800 | 20800 | 20900 | 20800 | 628 |
| 385 | 20240826 | 121700 | 2081352450 | 20800 | 20850 | 20850 | 20750 | 850 |
| 386 | 20240826 | 121600 | 2063688150 | 20750 | 20800 | 20900 | 20750 | 482 |
| 387 | 20240826 | 121500 | 2053652850 | 20800 | 20850 | 20900 | 20800 | 828 |
| 388 | 20240826 | 121400 | 2036407550 | 20900 | 20850 | 20900 | 20850 | 347 |
| 389 | 20240826 | 121300 | 2029166700 | 20850 | 20900 | 20900 | 20800 | 138 |
| 390 | 20240826 | 121200 | 2026292300 | 20900 | 20850 | 20900 | 20800 | 276 |
| 391 | 20240826 | 121100 | 2020536750 | 20900 | 20900 | 20900 | 20900 | 135 |
| 392 | 20240826 | 121000 | 2017715250 | 20900 | 20950 | 20950 | 20850 | 362 |
| 393 | 20240826 | 120900 | 2010166200 | 20950 | 20850 | 20950 | 20850 | 280 |
| 394 | 20240826 | 120800 | 2004317950 | 20950 | 20850 | 20950 | 20850 | 886 |
| 395 | 20240826 | 120700 | 1985838850 | 20800 | 20850 | 20850 | 20800 | 350 |
| 396 | 20240826 | 120600 | 1978553100 | 20850 | 20800 | 20850 | 20750 | 919 |
| 397 | 20240826 | 120500 | 1959445300 | 20900 | 20850 | 20900 | 20800 | 954 |
| 398 | 20240826 | 120400 | 1939592250 | 20900 | 20950 | 20950 | 20900 | 142 |
| 399 | 20240826 | 120300 | 1936617550 | 20900 | 20950 | 20950 | 20850 | 250 |
| 400 | 20240826 | 120200 | 1931396150 | 20950 | 20900 | 20950 | 20900 | 187 |
| 401 | 20240826 | 120100 | 1927486950 | 20850 | 20900 | 20900 | 20850 | 1122 |
| 402 | 20240826 | 120000 | 1904061750 | 20950 | 20850 | 20950 | 20800 | 510 |
| 403 | 20240826 | 115900 | 1893423100 | 20850 | 20950 | 20950 | 20850 | 834 |
| 404 | 20240826 | 115800 | 1876011900 | 20950 | 20950 | 20950 | 20950 | 133 |
| 405 | 20240826 | 115700 | 1873225550 | 20950 | 20950 | 20950 | 20850 | 359 |
| 406 | 20240826 | 115600 | 1865735800 | 20950 | 21000 | 21000 | 20900 | 296 |
| 407 | 20240826 | 115500 | 1859544550 | 21000 | 20950 | 21000 | 20900 | 349 |
| 408 | 20240826 | 115400 | 1852240150 | 21000 | 20950 | 21000 | 20900 | 317 |
| 409 | 20240826 | 115300 | 1845598900 | 21000 | 21000 | 21000 | 21000 | 97 |
| 410 | 20240826 | 115200 | 1843561900 | 20950 | 21050 | 21050 | 20950 | 41 |
| 411 | 20240826 | 115100 | 1842699600 | 21050 | 21000 | 21050 | 20900 | 278 |
| 412 | 20240826 | 115000 | 1836866700 | 21050 | 21000 | 21050 | 20900 | 437 |
| 413 | 20240826 | 114900 | 1827706300 | 21050 | 21050 | 21050 | 21050 | 135 |
| 414 | 20240826 | 114800 | 1824864550 | 21050 | 21000 | 21050 | 20950 | 170 |
| 415 | 20240826 | 114700 | 1821295950 | 21050 | 21050 | 21050 | 21050 | 164 |
| 416 | 20240826 | 114600 | 1817843750 | 21050 | 21050 | 21050 | 21050 | 92 |
| 417 | 20240826 | 114500 | 1815907150 | 20950 | 21000 | 21000 | 20900 | 545 |
| 418 | 20240826 | 114400 | 1804495700 | 21050 | 21050 | 21050 | 21050 | 146 |
| 419 | 20240826 | 114300 | 1801422400 | 21050 | 21050 | 21050 | 21050 | 7 |
| 420 | 20240826 | 114200 | 1801275050 | 21050 | 21050 | 21050 | 20900 | 331 |
| 421 | 20240826 | 114100 | 1794328600 | 21050 | 21000 | 21050 | 21000 | 436 |
| 422 | 20240826 | 114000 | 1785172550 | 21000 | 20950 | 21000 | 20900 | 413 |
| 423 | 20240826 | 113900 | 1776525900 | 21000 | 21000 | 21000 | 20900 | 178 |
| 424 | 20240826 | 113800 | 1772802450 | 21000 | 21000 | 21000 | 21000 | 106 |
| 425 | 20240826 | 113700 | 1770576450 | 21000 | 21050 | 21050 | 21000 | 167 |
| 426 | 20240826 | 113600 | 1767069000 | 21000 | 20900 | 21000 | 20900 | 253 |
| 427 | 20240826 | 113500 | 1761772400 | 21000 | 21050 | 21050 | 20900 | 396 |
| 428 | 20240826 | 113400 | 1753467200 | 21050 | 21100 | 21100 | 21050 | 31 |
| 429 | 20240826 | 113300 | 1752814600 | 21050 | 20950 | 21050 | 20950 | 543 |
| 430 | 20240826 | 113200 | 1741417150 | 21000 | 21050 | 21050 | 21000 | 145 |
| 431 | 20240826 | 113100 | 1738366000 | 21050 | 21050 | 21050 | 21000 | 108 |
| 432 | 20240826 | 113000 | 1736092650 | 21000 | 21050 | 21050 | 20900 | 621 |
| 433 | 20240826 | 112900 | 1723073100 | 21100 | 21100 | 21100 | 21100 | 121 |
| 434 | 20240826 | 112800 | 1720520000 | 21100 | 21050 | 21100 | 21050 | 143 |
| 435 | 20240826 | 112700 | 1717504100 | 21050 | 21000 | 21050 | 20950 | 261 |
| 436 | 20240826 | 112600 | 1712025950 | 21050 | 21000 | 21050 | 21000 | 16 |
| 437 | 20240826 | 112500 | 1711689800 | 21000 | 21000 | 21000 | 20950 | 522 |
| 438 | 20240826 | 112400 | 1700747050 | 21050 | 21000 | 21050 | 20950 | 286 |
| 439 | 20240826 | 112300 | 1694741450 | 21050 | 21050 | 21050 | 21000 | 141 |
| 440 | 20240826 | 112200 | 1691774100 | 21050 | 21100 | 21100 | 21050 | 226 |
| 441 | 20240826 | 112100 | 1687012400 | 21150 | 21050 | 21150 | 21000 | 197 |
| 442 | 20240826 | 112000 | 1682871500 | 21100 | 21000 | 21100 | 21000 | 419 |
| 443 | 20240826 | 111900 | 1674058150 | 21150 | 21100 | 21150 | 21100 | 365 |
| 444 | 20240826 | 111800 | 1666351900 | 21100 | 21050 | 21100 | 20950 | 734 |
| 445 | 20240826 | 111700 | 1650906900 | 21050 | 21050 | 21050 | 21000 | 27 |
| 446 | 20240826 | 111600 | 1650339600 | 21050 | 21100 | 21100 | 21000 | 262 |
| 447 | 20240826 | 111500 | 1644828700 | 21100 | 21100 | 21100 | 20900 | 469 |
| 448 | 20240826 | 111400 | 1634992400 | 21000 | 21000 | 21050 | 21000 | 488 |
| 449 | 20240826 | 111300 | 1624739950 | 21000 | 20950 | 21000 | 20950 | 1017 |
| 450 | 20240826 | 111200 | 1603389700 | 20950 | 20800 | 20950 | 20800 | 1062 |
| 451 | 20240826 | 111100 | 1581249600 | 20850 | 20850 | 20850 | 20850 | 32 |
| 452 | 20240826 | 111000 | 1580582400 | 20850 | 20850 | 20850 | 20800 | 434 |
| 453 | 20240826 | 110900 | 1571554400 | 20900 | 20850 | 20900 | 20800 | 174 |
| 454 | 20240826 | 110800 | 1567932650 | 20900 | 20900 | 20900 | 20900 | 29 |
| 455 | 20240826 | 110700 | 1567326550 | 20900 | 20900 | 20900 | 20900 | 134 |
| 456 | 20240826 | 110600 | 1564525950 | 20900 | 20850 | 20900 | 20800 | 364 |
| 457 | 20240826 | 110500 | 1556941000 | 20900 | 20850 | 20900 | 20800 | 288 |
| 458 | 20240826 | 110400 | 1550947000 | 20900 | 20900 | 20900 | 20900 | 7 |
| 459 | 20240826 | 110300 | 1550800700 | 20800 | 20800 | 20900 | 20800 | 786 |
| 460 | 20240826 | 110200 | 1534450800 | 20800 | 20800 | 20850 | 20800 | 339 |
| 461 | 20240826 | 110100 | 1527399500 | 20800 | 20800 | 20900 | 20800 | 1023 |
| 462 | 20240826 | 110000 | 1506093150 | 20800 | 20750 | 20850 | 20750 | 768 |
| 463 | 20240826 | 105900 | 1490146600 | 20750 | 20750 | 20850 | 20750 | 716 |
| 464 | 20240826 | 105800 | 1475286450 | 20850 | 20850 | 20850 | 20750 | 2280 |
| 465 | 20240826 | 105700 | 1427821250 | 20900 | 20900 | 20900 | 20850 | 338 |
| 466 | 20240826 | 105600 | 1420762250 | 20950 | 20900 | 20950 | 20900 | 379 |
| 467 | 20240826 | 105500 | 1412840300 | 20900 | 20900 | 20900 | 20850 | 1090 |
| 468 | 20240826 | 105400 | 1390069850 | 20900 | 20950 | 20950 | 20900 | 2494 |
| 469 | 20240826 | 105300 | 1337858900 | 21000 | 20950 | 21000 | 20950 | 36 |
| 470 | 20240826 | 105200 | 1337103150 | 20950 | 21000 | 21000 | 20950 | 156 |
| 471 | 20240826 | 105100 | 1333833550 | 21000 | 20950 | 21000 | 20950 | 630 |
| 472 | 20240826 | 105000 | 1320629400 | 20950 | 20950 | 20950 | 20950 | 1244 |
| 473 | 20240826 | 104900 | 1294567600 | 20950 | 21000 | 21000 | 20950 | 70 |
| 474 | 20240826 | 104800 | 1293100350 | 21000 | 21000 | 21000 | 20950 | 310 |
| 475 | 20240826 | 104700 | 1286601200 | 21000 | 21050 | 21050 | 21000 | 41 |
| 476 | 20240826 | 104600 | 1285739750 | 21050 | 21000 | 21050 | 21000 | 517 |
| 477 | 20240826 | 104500 | 1274882000 | 21000 | 21050 | 21050 | 21000 | 2259 |
| 478 | 20240826 | 104400 | 1227350050 | 21100 | 21100 | 21100 | 21100 | 13 |
| 479 | 20240826 | 104300 | 1227075750 | 21100 | 21100 | 21100 | 21050 | 148 |
| 480 | 20240826 | 104200 | 1223959600 | 21100 | 21100 | 21100 | 21050 | 197 |
| 481 | 20240826 | 104100 | 1219811150 | 21100 | 21100 | 21100 | 21100 | 3 |
| 482 | 20240826 | 104000 | 1219747850 | 21100 | 21050 | 21100 | 21050 | 414 |
| 483 | 20240826 | 103900 | 1211022800 | 21100 | 21150 | 21150 | 21050 | 211 |
| 484 | 20240826 | 103800 | 1206578900 | 21150 | 21050 | 21150 | 21050 | 147 |
| 485 | 20240826 | 103700 | 1203482050 | 21200 | 21100 | 21200 | 21100 | 308 |
| 486 | 20240826 | 103600 | 1196961850 | 21050 | 21100 | 21100 | 21000 | 377 |
| 487 | 20240826 | 103500 | 1189031550 | 21100 | 21050 | 21100 | 21000 | 195 |
| 488 | 20240826 | 103400 | 1184934000 | 21100 | 21000 | 21100 | 21000 | 504 |
| 489 | 20240826 | 103300 | 1174349750 | 21050 | 21050 | 21050 | 21000 | 877 |
| 490 | 20240826 | 103200 | 1155931300 | 21050 | 21050 | 21050 | 21000 | 376 |
| 491 | 20240826 | 103100 | 1148021950 | 21050 | 21050 | 21050 | 21050 | 34 |
| 492 | 20240826 | 103000 | 1147306250 | 21050 | 21100 | 21100 | 21050 | 1045 |
| 493 | 20240826 | 102900 | 1125273000 | 21150 | 21150 | 21150 | 21150 | 32 |
| 494 | 20240826 | 102800 | 1124596200 | 21150 | 21150 | 21150 | 21150 | 25 |
| 495 | 20240826 | 102700 | 1124067450 | 21100 | 21100 | 21150 | 21100 | 310 |
| 496 | 20240826 | 102600 | 1117526150 | 21150 | 21150 | 21150 | 21150 | 22 |
| 497 | 20240826 | 102500 | 1117060850 | 21150 | 21100 | 21150 | 21100 | 323 |
| 498 | 20240826 | 102400 | 1110244600 | 21150 | 21150 | 21150 | 21100 | 305 |
| 499 | 20240826 | 102300 | 1103808850 | 21150 | 21150 | 21150 | 21100 | 75 |
| 500 | 20240826 | 102200 | 1102225000 | 21150 | 21050 | 21150 | 21050 | 512 |
| 501 | 20240826 | 102100 | 1091420800 | 21100 | 21000 | 21100 | 21000 | 310 |
| 502 | 20240826 | 102000 | 1084909800 | 21100 | 21050 | 21100 | 21000 | 1988 |
| 503 | 20240826 | 101900 | 1043113500 | 21100 | 21100 | 21100 | 21050 | 52 |
| 504 | 20240826 | 101800 | 1042017150 | 21100 | 21050 | 21100 | 21050 | 309 |
| 505 | 20240826 | 101700 | 1035512250 | 21100 | 21100 | 21100 | 21050 | 85 |
| 506 | 20240826 | 101600 | 1033721250 | 21050 | 21100 | 21100 | 21050 | 62 |
| 507 | 20240826 | 101500 | 1032415550 | 21100 | 21050 | 21100 | 21050 | 846 |
| 508 | 20240826 | 101400 | 1014606100 | 21050 | 21050 | 21100 | 21050 | 127 |
| 509 | 20240826 | 101300 | 1011932200 | 21050 | 21050 | 21100 | 21050 | 202 |
| 510 | 20240826 | 101200 | 1007678550 | 21100 | 21050 | 21100 | 21000 | 252 |
| 511 | 20240826 | 101100 | 1002381250 | 21050 | 21050 | 21100 | 21050 | 60 |
| 512 | 20240826 | 101000 | 1001117900 | 21050 | 21050 | 21100 | 21000 | 416 |
| 513 | 20240826 | 100900 | 992376100 | 21050 | 21100 | 21100 | 21050 | 2434 |
| 514 | 20240826 | 100800 | 941089800 | 21150 | 21150 | 21150 | 21150 | 4 |
| 515 | 20240826 | 100700 | 941005200 | 21150 | 21100 | 21150 | 21100 | 252 |
| 516 | 20240826 | 100600 | 935687500 | 21050 | 21100 | 21150 | 21050 | 483 |
| 517 | 20240826 | 100500 | 925496100 | 21150 | 21100 | 21150 | 21100 | 461 |
| 518 | 20240826 | 100400 | 915768800 | 21150 | 21150 | 21150 | 21100 | 150 |
| 519 | 20240826 | 100300 | 912596500 | 21150 | 21100 | 21150 | 21100 | 216 |
| 520 | 20240826 | 100200 | 908038100 | 21150 | 21150 | 21150 | 21150 | 11 |
| 521 | 20240826 | 100100 | 907805450 | 21150 | 21100 | 21150 | 21100 | 23 |
| 522 | 20240826 | 100000 | 907319150 | 21100 | 21150 | 21200 | 21100 | 911 |
| 523 | 20240826 | 095900 | 888095400 | 21150 | 21200 | 21200 | 21150 | 108 |
| 524 | 20240826 | 095800 | 885808300 | 21100 | 21200 | 21200 | 21100 | 63 |
| 525 | 20240826 | 095700 | 884475950 | 21200 | 21150 | 21200 | 21150 | 174 |
| 526 | 20240826 | 095600 | 880795600 | 21200 | 21200 | 21200 | 21200 | 442 |
| 527 | 20240826 | 095500 | 871425200 | 21200 | 21250 | 21250 | 21150 | 227 |
| 528 | 20240826 | 095400 | 866621850 | 21250 | 21250 | 21250 | 21150 | 175 |
| 529 | 20240826 | 095300 | 862919550 | 21150 | 21150 | 21200 | 21150 | 300 |
| 530 | 20240826 | 095200 | 856573600 | 21150 | 21150 | 21200 | 21150 | 521 |
| 531 | 20240826 | 095100 | 845554150 | 21150 | 21150 | 21200 | 21100 | 590 |
| 532 | 20240826 | 095000 | 833074750 | 21150 | 21100 | 21200 | 21100 | 984 |
| 533 | 20240826 | 094900 | 812276750 | 21100 | 21150 | 21150 | 21100 | 523 |
| 534 | 20240826 | 094800 | 801235500 | 21150 | 21250 | 21250 | 21150 | 1017 |
| 535 | 20240826 | 094700 | 779676600 | 21250 | 21300 | 21300 | 21250 | 194 |
| 536 | 20240826 | 094600 | 775549250 | 21300 | 21300 | 21300 | 21300 | 15 |
| 537 | 20240826 | 094500 | 775229750 | 21250 | 21350 | 21350 | 21250 | 513 |
| 538 | 20240826 | 094400 | 764317350 | 21400 | 21400 | 21400 | 21400 | 362 |
| 539 | 20240826 | 094300 | 756570550 | 21300 | 21250 | 21300 | 21250 | 99 |
| 540 | 20240826 | 094200 | 754465100 | 21250 | 21150 | 21250 | 21150 | 530 |
| 541 | 20240826 | 094100 | 743230450 | 21200 | 21200 | 21250 | 21200 | 330 |
| 542 | 20240826 | 094000 | 736232350 | 21200 | 21150 | 21200 | 21100 | 332 |
| 543 | 20240826 | 093900 | 729213050 | 21200 | 21200 | 21200 | 21100 | 219 |
| 544 | 20240826 | 093800 | 724581500 | 21200 | 21150 | 21200 | 21150 | 306 |
| 545 | 20240826 | 093700 | 718109100 | 21150 | 21100 | 21150 | 21100 | 512 |
| 546 | 20240826 | 093600 | 707288900 | 21100 | 21100 | 21100 | 21050 | 189 |
| 547 | 20240826 | 093500 | 703309350 | 21050 | 21050 | 21050 | 21050 | 693 |
| 548 | 20240826 | 093400 | 688721700 | 21050 | 21100 | 21100 | 21050 | 92 |
| 549 | 20240826 | 093300 | 686783000 | 21100 | 21200 | 21200 | 21000 | 470 |
| 550 | 20240826 | 093200 | 676869050 | 21100 | 21250 | 21250 | 21100 | 101 |
| 551 | 20240826 | 093100 | 674737800 | 21100 | 21050 | 21100 | 21050 | 262 |
| 552 | 20240826 | 093000 | 669212700 | 21050 | 21000 | 21050 | 21000 | 976 |
| 553 | 20240826 | 092900 | 648704100 | 21050 | 21050 | 21050 | 21050 | 339 |
| 554 | 20240826 | 092800 | 641568150 | 21050 | 21000 | 21050 | 21000 | 740 |
| 555 | 20240826 | 092700 | 626026200 | 21000 | 21000 | 21000 | 20950 | 1118 |
| 556 | 20240826 | 092600 | 602548500 | 21000 | 21150 | 21150 | 21000 | 2228 |
| 557 | 20240826 | 092500 | 555666150 | 21150 | 21150 | 21150 | 21100 | 843 |
| 558 | 20240826 | 092400 | 537877300 | 21150 | 21150 | 21150 | 21100 | 1415 |
| 559 | 20240826 | 092300 | 507955300 | 21250 | 21200 | 21250 | 21150 | 835 |
| 560 | 20240826 | 092200 | 490280650 | 21200 | 21200 | 21200 | 21150 | 214 |
| 561 | 20240826 | 092100 | 485748850 | 21200 | 21300 | 21300 | 21150 | 1650 |
| 562 | 20240826 | 092000 | 450735950 | 21300 | 21300 | 21350 | 21250 | 836 |
| 563 | 20240826 | 091900 | 432955500 | 21300 | 21250 | 21300 | 21250 | 1524 |
| 564 | 20240826 | 091800 | 400505000 | 21250 | 21250 | 21250 | 21250 | 1370 |
| 565 | 20240826 | 091700 | 371392500 | 21300 | 21200 | 21300 | 21200 | 890 |
| 566 | 20240826 | 091600 | 352510700 | 21200 | 21300 | 21300 | 21150 | 2837 |
| 567 | 20240826 | 091500 | 292341550 | 21300 | 21350 | 21350 | 21300 | 912 |
| 568 | 20240826 | 091400 | 272913650 | 21350 | 21250 | 21350 | 21250 | 730 |
| 569 | 20240826 | 091300 | 257359100 | 21250 | 21300 | 21300 | 21250 | 628 |
| 570 | 20240826 | 091200 | 243993750 | 21350 | 21300 | 21350 | 21300 | 747 |
| 571 | 20240826 | 091100 | 228082400 | 21300 | 21350 | 21350 | 21300 | 406 |
| 572 | 20240826 | 091000 | 219418350 | 21400 | 21350 | 21450 | 21350 | 463 |
| 573 | 20240826 | 090900 | 209525650 | 21500 | 21400 | 21500 | 21400 | 370 |
| 574 | 20240826 | 090800 | 201601500 | 21400 | 21550 | 21550 | 21400 | 2374 |
| 575 | 20240826 | 090700 | 150575750 | 21550 | 21600 | 21600 | 21550 | 332 |
| 576 | 20240826 | 090600 | 143420800 | 21650 | 21600 | 21650 | 21550 | 414 |
| 577 | 20240826 | 090500 | 134479450 | 21600 | 21700 | 21700 | 21600 | 2122 |
| 578 | 20240826 | 090400 | 88539750 | 21700 | 21650 | 21700 | 21650 | 12 |
| 579 | 20240826 | 090300 | 88279850 | 21700 | 21750 | 21750 | 21650 | 759 |
| 580 | 20240826 | 090200 | 71833400 | 21750 | 21750 | 21800 | 21700 | 327 |
| 581 | 20240826 | 090100 | 64717950 | 21750 | 21700 | 21750 | 21700 | 1586 |
| 582 | 20240826 | 090000 | 30270000 | 21750 | 21800 | 21900 | 21700 | 1388 |