30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 183700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 2075 |
| 3 | 20240821 | 183600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20240821 | 183500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20240821 | 183400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20240821 | 183300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20240821 | 183200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20240821 | 183100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20240821 | 183000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20240821 | 182900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20240821 | 182800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20240821 | 182700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20240821 | 182600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20240821 | 182500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20240821 | 182400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20240821 | 182300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20240821 | 182200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20240821 | 182100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20240821 | 182000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20240821 | 181900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20240821 | 181800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20240821 | 181700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20240821 | 181600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20240821 | 181500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20240821 | 181400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20240821 | 181300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20240821 | 181200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20240821 | 181100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20240821 | 181000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20240821 | 180900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20240821 | 180800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20240821 | 180700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 2075 |
| 33 | 20240821 | 180600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20240821 | 180500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20240821 | 180400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20240821 | 180300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20240821 | 180200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20240821 | 180100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20240821 | 180000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20240821 | 175900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20240821 | 175800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20240821 | 175700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20240821 | 175600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20240821 | 175500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20240821 | 175400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20240821 | 175300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20240821 | 175200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20240821 | 175100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20240821 | 175000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20240821 | 174900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20240821 | 174800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20240821 | 174700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20240821 | 174600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20240821 | 174500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20240821 | 174400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20240821 | 174300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20240821 | 174200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20240821 | 174100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20240821 | 174000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20240821 | 173900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20240821 | 173800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20240821 | 173700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 2075 |
| 63 | 20240821 | 173600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20240821 | 173500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20240821 | 173400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20240821 | 173300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20240821 | 173200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20240821 | 173100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20240821 | 173000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20240821 | 172900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20240821 | 172800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20240821 | 172700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20240821 | 172600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20240821 | 172500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20240821 | 172400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20240821 | 172300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20240821 | 172200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20240821 | 172100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20240821 | 172000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20240821 | 171900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20240821 | 171800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20240821 | 171700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20240821 | 171600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20240821 | 171500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20240821 | 171400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20240821 | 171300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20240821 | 171200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20240821 | 171100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20240821 | 171000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20240821 | 170900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20240821 | 170800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20240821 | 170700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 2075 |
| 93 | 20240821 | 170600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20240821 | 170500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20240821 | 170400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20240821 | 170300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20240821 | 170200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20240821 | 170100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20240821 | 170000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20240821 | 165900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20240821 | 165800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20240821 | 165700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20240821 | 165600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20240821 | 165500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20240821 | 165400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20240821 | 165300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20240821 | 165200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20240821 | 165100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20240821 | 165000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20240821 | 164900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20240821 | 164800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20240821 | 164700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20240821 | 164600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20240821 | 164500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20240821 | 164400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20240821 | 164300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20240821 | 164200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20240821 | 164100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20240821 | 164000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20240821 | 163900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20240821 | 163800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20240821 | 163700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 2075 |
| 123 | 20240821 | 163600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20240821 | 163500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20240821 | 163400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20240821 | 163300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20240821 | 163200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20240821 | 163100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20240821 | 163000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20240821 | 162900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20240821 | 162800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20240821 | 162700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20240821 | 162600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20240821 | 162500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20240821 | 162400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20240821 | 162300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20240821 | 162200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20240821 | 162100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20240821 | 162000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20240821 | 161900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20240821 | 161800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20240821 | 161700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20240821 | 161600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20240821 | 161500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20240821 | 161400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20240821 | 161300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20240821 | 161200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20240821 | 161100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20240821 | 161000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20240821 | 160900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20240821 | 160800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20240821 | 160700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 2075 |
| 153 | 20240821 | 160600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20240821 | 160500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20240821 | 160400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20240821 | 160300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20240821 | 160200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20240821 | 160100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20240821 | 160000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20240821 | 155900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20240821 | 155800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20240821 | 155700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20240821 | 155600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20240821 | 155500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20240821 | 155400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20240821 | 155300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20240821 | 155200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20240821 | 155100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20240821 | 155000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20240821 | 154900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20240821 | 154800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20240821 | 154700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20240821 | 154600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20240821 | 154500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20240821 | 154400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20240821 | 154300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20240821 | 154200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20240821 | 154100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20240821 | 154000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20240821 | 153900 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20240821 | 153800 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20240821 | 153700 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 2075 |
| 183 | 20240821 | 153600 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20240821 | 153500 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20240821 | 153400 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20240821 | 153300 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20240821 | 153200 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20240821 | 153100 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20240821 | 153000 | 3017374800 | 32300 | 32300 | 32300 | 32300 | 2075 |
| 190 | 20240821 | 152900 | 2950352300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20240821 | 152800 | 2950352300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20240821 | 152700 | 2950352300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20240821 | 152600 | 2950352300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20240821 | 152500 | 2950352300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20240821 | 152400 | 2950352300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20240821 | 152300 | 2950352300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20240821 | 152200 | 2950352300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20240821 | 152100 | 2950352300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20240821 | 152000 | 2950352300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20240821 | 151900 | 2950352300 | 32300 | 32350 | 32350 | 32200 | 446 |
| 201 | 20240821 | 151800 | 2935952050 | 32350 | 32300 | 32350 | 32300 | 424 |
| 202 | 20240821 | 151700 | 2922255700 | 32300 | 32250 | 32300 | 32250 | 238 |
| 203 | 20240821 | 151600 | 2914577850 | 32300 | 32300 | 32300 | 32250 | 356 |
| 204 | 20240821 | 151500 | 2903093350 | 32300 | 32300 | 32300 | 32250 | 77 |
| 205 | 20240821 | 151400 | 2900608800 | 32250 | 32300 | 32300 | 32250 | 375 |
| 206 | 20240821 | 151300 | 2888513450 | 32300 | 32250 | 32300 | 32250 | 138 |
| 207 | 20240821 | 151200 | 2884058200 | 32300 | 32300 | 32300 | 32300 | 146 |
| 208 | 20240821 | 151100 | 2879342400 | 32300 | 32300 | 32300 | 32250 | 36 |
| 209 | 20240821 | 151000 | 2878181100 | 32300 | 32250 | 32300 | 32250 | 7 |
| 210 | 20240821 | 150900 | 2877955250 | 32250 | 32300 | 32300 | 32250 | 264 |
| 211 | 20240821 | 150800 | 2869435050 | 32300 | 32250 | 32300 | 32250 | 224 |
| 212 | 20240821 | 150700 | 2862210550 | 32200 | 32250 | 32250 | 32200 | 53 |
| 213 | 20240821 | 150600 | 2860501650 | 32250 | 32250 | 32250 | 32200 | 131 |
| 214 | 20240821 | 150500 | 2856281950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20240821 | 150400 | 2856281950 | 32200 | 32200 | 32200 | 32200 | 43 |
| 216 | 20240821 | 150300 | 2854897350 | 32200 | 32200 | 32200 | 32200 | 43 |
| 217 | 20240821 | 150200 | 2853512750 | 32250 | 32250 | 32250 | 32200 | 1351 |
| 218 | 20240821 | 150100 | 2809993100 | 32250 | 32250 | 32250 | 32200 | 56 |
| 219 | 20240821 | 150000 | 2808188600 | 32250 | 32250 | 32250 | 32250 | 139 |
| 220 | 20240821 | 145900 | 2803705850 | 32250 | 32300 | 32300 | 32250 | 143 |
| 221 | 20240821 | 145800 | 2799093300 | 32300 | 32250 | 32300 | 32250 | 18 |
| 222 | 20240821 | 145700 | 2798512000 | 32250 | 32250 | 32250 | 32250 | 45 |
| 223 | 20240821 | 145600 | 2797060750 | 32300 | 32250 | 32300 | 32250 | 114 |
| 224 | 20240821 | 145500 | 2793382700 | 32250 | 32300 | 32350 | 32250 | 944 |
| 225 | 20240821 | 145400 | 2762928800 | 32300 | 32300 | 32300 | 32300 | 16 |
| 226 | 20240821 | 145300 | 2762412000 | 32300 | 32300 | 32300 | 32300 | 101 |
| 227 | 20240821 | 145200 | 2759149700 | 32350 | 32350 | 32350 | 32350 | 6 |
| 228 | 20240821 | 145100 | 2758955600 | 32350 | 32350 | 32350 | 32350 | 15 |
| 229 | 20240821 | 145000 | 2758470350 | 32350 | 32350 | 32350 | 32350 | 43 |
| 230 | 20240821 | 144900 | 2757079300 | 32350 | 32300 | 32350 | 32300 | 519 |
| 231 | 20240821 | 144800 | 2740290250 | 32250 | 32300 | 32350 | 32250 | 52 |
| 232 | 20240821 | 144700 | 2738611200 | 32300 | 32300 | 32300 | 32250 | 94 |
| 233 | 20240821 | 144600 | 2735576400 | 32300 | 32300 | 32300 | 32250 | 110 |
| 234 | 20240821 | 144500 | 2732023450 | 32300 | 32300 | 32300 | 32300 | 99 |
| 235 | 20240821 | 144400 | 2728825750 | 32300 | 32300 | 32300 | 32300 | 11 |
| 236 | 20240821 | 144300 | 2728470450 | 32300 | 32350 | 32350 | 32300 | 116 |
| 237 | 20240821 | 144200 | 2724723400 | 32300 | 32300 | 32300 | 32300 | 214 |
| 238 | 20240821 | 144100 | 2717811200 | 32300 | 32350 | 32350 | 32300 | 12 |
| 239 | 20240821 | 144000 | 2717423050 | 32350 | 32350 | 32350 | 32350 | 13 |
| 240 | 20240821 | 143900 | 2717002500 | 32350 | 32350 | 32350 | 32300 | 163 |
| 241 | 20240821 | 143800 | 2711734050 | 32350 | 32400 | 32400 | 32350 | 62 |
| 242 | 20240821 | 143700 | 2709728300 | 32350 | 32350 | 32350 | 32350 | 68 |
| 243 | 20240821 | 143600 | 2707528500 | 32350 | 32350 | 32350 | 32350 | 743 |
| 244 | 20240821 | 143500 | 2683492450 | 32300 | 32300 | 32300 | 32300 | 172 |
| 245 | 20240821 | 143400 | 2677936850 | 32350 | 32450 | 32450 | 32350 | 757 |
| 246 | 20240821 | 143300 | 2653413600 | 32450 | 32450 | 32450 | 32450 | 214 |
| 247 | 20240821 | 143200 | 2646469300 | 32450 | 32450 | 32450 | 32450 | 6 |
| 248 | 20240821 | 143100 | 2646274600 | 32450 | 32450 | 32450 | 32450 | 43 |
| 249 | 20240821 | 143000 | 2644879250 | 32450 | 32400 | 32450 | 32400 | 46 |
| 250 | 20240821 | 142900 | 2643388350 | 32400 | 32450 | 32450 | 32400 | 18 |
| 251 | 20240821 | 142800 | 2642804950 | 32450 | 32450 | 32450 | 32450 | 45 |
| 252 | 20240821 | 142700 | 2641344700 | 32450 | 32400 | 32450 | 32300 | 841 |
| 253 | 20240821 | 142600 | 2614151250 | 32400 | 32450 | 32450 | 32350 | 311 |
| 254 | 20240821 | 142500 | 2604074800 | 32400 | 32400 | 32400 | 32400 | 174 |
| 255 | 20240821 | 142400 | 2598437200 | 32400 | 32500 | 32500 | 32350 | 938 |
| 256 | 20240821 | 142300 | 2568013250 | 32500 | 32500 | 32500 | 32500 | 9 |
| 257 | 20240821 | 142200 | 2567720750 | 32450 | 32450 | 32450 | 32450 | 0 |
| 258 | 20240821 | 142100 | 2567720750 | 32450 | 32500 | 32500 | 32450 | 27 |
| 259 | 20240821 | 142000 | 2566844350 | 32450 | 32400 | 32450 | 32400 | 117 |
| 260 | 20240821 | 141900 | 2563053200 | 32450 | 32500 | 32500 | 32400 | 301 |
| 261 | 20240821 | 141800 | 2553295350 | 32500 | 32500 | 32500 | 32500 | 32 |
| 262 | 20240821 | 141700 | 2552255350 | 32500 | 32500 | 32500 | 32500 | 7 |
| 263 | 20240821 | 141600 | 2552027850 | 32500 | 32550 | 32550 | 32500 | 3 |
| 264 | 20240821 | 141500 | 2551930300 | 32550 | 32450 | 32550 | 32450 | 19 |
| 265 | 20240821 | 141400 | 2551312750 | 32450 | 32500 | 32550 | 32450 | 256 |
| 266 | 20240821 | 141300 | 2542988650 | 32450 | 32500 | 32500 | 32450 | 109 |
| 267 | 20240821 | 141200 | 2539449350 | 32500 | 32500 | 32500 | 32500 | 54 |
| 268 | 20240821 | 141100 | 2537694350 | 32500 | 32450 | 32500 | 32450 | 60 |
| 269 | 20240821 | 141000 | 2535745950 | 32450 | 32400 | 32450 | 32400 | 44 |
| 270 | 20240821 | 140900 | 2534318350 | 32400 | 32400 | 32400 | 32400 | 12 |
| 271 | 20240821 | 140800 | 2533929550 | 32400 | 32500 | 32500 | 32400 | 2112 |
| 272 | 20240821 | 140700 | 2465292700 | 32550 | 32550 | 32550 | 32550 | 99 |
| 273 | 20240821 | 140600 | 2462070250 | 32600 | 32550 | 32600 | 32550 | 34 |
| 274 | 20240821 | 140500 | 2460963300 | 32500 | 32550 | 32550 | 32500 | 428 |
| 275 | 20240821 | 140400 | 2447032050 | 32550 | 32550 | 32550 | 32550 | 38 |
| 276 | 20240821 | 140300 | 2445795150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 277 | 20240821 | 140200 | 2445795150 | 32550 | 32550 | 32550 | 32550 | 116 |
| 278 | 20240821 | 140100 | 2442019350 | 32550 | 32550 | 32550 | 32550 | 83 |
| 279 | 20240821 | 140000 | 2439317700 | 32550 | 32550 | 32550 | 32550 | 12 |
| 280 | 20240821 | 135900 | 2438927100 | 32550 | 32550 | 32550 | 32550 | 58 |
| 281 | 20240821 | 135800 | 2437039200 | 32550 | 32550 | 32550 | 32500 | 882 |
| 282 | 20240821 | 135700 | 2408331100 | 32550 | 32600 | 32600 | 32550 | 3 |
| 283 | 20240821 | 135600 | 2408233400 | 32600 | 32600 | 32600 | 32600 | 358 |
| 284 | 20240821 | 135500 | 2396562600 | 32600 | 32600 | 32600 | 32600 | 94 |
| 285 | 20240821 | 135400 | 2393498200 | 32600 | 32600 | 32600 | 32600 | 30 |
| 286 | 20240821 | 135300 | 2392520200 | 32600 | 32550 | 32600 | 32550 | 37 |
| 287 | 20240821 | 135200 | 2391315600 | 32550 | 32600 | 32600 | 32550 | 132 |
| 288 | 20240821 | 135100 | 2387012450 | 32600 | 32650 | 32650 | 32600 | 60 |
| 289 | 20240821 | 135000 | 2385055450 | 32650 | 32600 | 32650 | 32600 | 8 |
| 290 | 20240821 | 134900 | 2384794500 | 32650 | 32650 | 32650 | 32600 | 25 |
| 291 | 20240821 | 134800 | 2383978800 | 32650 | 32600 | 32650 | 32600 | 46 |
| 292 | 20240821 | 134700 | 2382477200 | 32650 | 32600 | 32650 | 32600 | 46 |
| 293 | 20240821 | 134600 | 2380976850 | 32650 | 32550 | 32650 | 32550 | 11 |
| 294 | 20240821 | 134500 | 2380618050 | 32600 | 32600 | 32600 | 32600 | 58 |
| 295 | 20240821 | 134400 | 2378727250 | 32600 | 32600 | 32600 | 32600 | 18 |
| 296 | 20240821 | 134300 | 2378140450 | 32600 | 32600 | 32600 | 32600 | 55 |
| 297 | 20240821 | 134200 | 2376347450 | 32600 | 32600 | 32600 | 32600 | 1 |
| 298 | 20240821 | 134100 | 2376314850 | 32550 | 32550 | 32550 | 32550 | 50 |
| 299 | 20240821 | 134000 | 2374687350 | 32550 | 32600 | 32600 | 32550 | 232 |
| 300 | 20240821 | 133900 | 2367134500 | 32650 | 32600 | 32650 | 32600 | 702 |
| 301 | 20240821 | 133800 | 2344249200 | 32650 | 32650 | 32650 | 32650 | 200 |
| 302 | 20240821 | 133700 | 2337719200 | 32650 | 32700 | 32700 | 32650 | 146 |
| 303 | 20240821 | 133600 | 2332946450 | 32700 | 32700 | 32700 | 32700 | 6 |
| 304 | 20240821 | 133500 | 2332750250 | 32700 | 32700 | 32700 | 32700 | 37 |
| 305 | 20240821 | 133400 | 2331540350 | 32700 | 32700 | 32700 | 32700 | 115 |
| 306 | 20240821 | 133300 | 2327779850 | 32700 | 32700 | 32700 | 32700 | 1 |
| 307 | 20240821 | 133200 | 2327747150 | 32700 | 32750 | 32750 | 32700 | 106 |
| 308 | 20240821 | 133100 | 2324280700 | 32700 | 32700 | 32700 | 32700 | 113 |
| 309 | 20240821 | 133000 | 2320585600 | 32700 | 32700 | 32700 | 32700 | 3 |
| 310 | 20240821 | 132900 | 2320487500 | 32700 | 32700 | 32750 | 32700 | 185 |
| 311 | 20240821 | 132800 | 2314429500 | 32750 | 32700 | 32750 | 32700 | 72 |
| 312 | 20240821 | 132700 | 2312073000 | 32700 | 32700 | 32700 | 32700 | 45 |
| 313 | 20240821 | 132600 | 2310601500 | 32700 | 32700 | 32700 | 32700 | 321 |
| 314 | 20240821 | 132500 | 2300104800 | 32650 | 32650 | 32650 | 32650 | 171 |
| 315 | 20240821 | 132400 | 2294521650 | 32650 | 32650 | 32650 | 32650 | 5 |
| 316 | 20240821 | 132300 | 2294358400 | 32650 | 32700 | 32700 | 32650 | 174 |
| 317 | 20240821 | 132200 | 2288669700 | 32700 | 32700 | 32700 | 32700 | 9 |
| 318 | 20240821 | 132100 | 2288375400 | 32700 | 32700 | 32700 | 32700 | 103 |
| 319 | 20240821 | 132000 | 2285007300 | 32700 | 32700 | 32700 | 32700 | 30 |
| 320 | 20240821 | 131900 | 2284026300 | 32700 | 32700 | 32750 | 32700 | 179 |
| 321 | 20240821 | 131800 | 2278172700 | 32700 | 32750 | 32750 | 32700 | 172 |
| 322 | 20240821 | 131700 | 2272539750 | 32750 | 32750 | 32750 | 32750 | 30 |
| 323 | 20240821 | 131600 | 2271557250 | 32750 | 32650 | 32800 | 32650 | 295 |
| 324 | 20240821 | 131500 | 2261901500 | 32650 | 32650 | 32650 | 32650 | 21 |
| 325 | 20240821 | 131400 | 2261215850 | 32700 | 32650 | 32700 | 32650 | 114 |
| 326 | 20240821 | 131300 | 2257491050 | 32700 | 32700 | 32700 | 32700 | 21 |
| 327 | 20240821 | 131200 | 2256804350 | 32700 | 32700 | 32700 | 32700 | 117 |
| 328 | 20240821 | 131100 | 2252978450 | 32700 | 32700 | 32700 | 32700 | 21 |
| 329 | 20240821 | 131000 | 2252291750 | 32700 | 32700 | 32700 | 32700 | 5 |
| 330 | 20240821 | 130900 | 2252128250 | 32700 | 32700 | 32700 | 32700 | 149 |
| 331 | 20240821 | 130800 | 2247255950 | 32700 | 32650 | 32700 | 32650 | 114 |
| 332 | 20240821 | 130700 | 2243528900 | 32650 | 32650 | 32650 | 32650 | 3 |
| 333 | 20240821 | 130600 | 2243430950 | 32650 | 32650 | 32650 | 32650 | 8 |
| 334 | 20240821 | 130500 | 2243169750 | 32650 | 32650 | 32700 | 32650 | 48 |
| 335 | 20240821 | 130400 | 2241602400 | 32650 | 32600 | 32650 | 32600 | 31 |
| 336 | 20240821 | 130300 | 2240591050 | 32600 | 32650 | 32650 | 32600 | 42 |
| 337 | 20240821 | 130200 | 2239221400 | 32650 | 32650 | 32650 | 32600 | 93 |
| 338 | 20240821 | 130100 | 2236188200 | 32650 | 32600 | 32650 | 32600 | 232 |
| 339 | 20240821 | 130000 | 2228624500 | 32600 | 32650 | 32650 | 32600 | 5 |
| 340 | 20240821 | 125900 | 2228461300 | 32650 | 32650 | 32650 | 32600 | 541 |
| 341 | 20240821 | 125800 | 2210821700 | 32650 | 32650 | 32650 | 32650 | 42 |
| 342 | 20240821 | 125700 | 2209450400 | 32650 | 32650 | 32650 | 32600 | 405 |
| 343 | 20240821 | 125600 | 2196227350 | 32600 | 32650 | 32650 | 32600 | 11 |
| 344 | 20240821 | 125500 | 2195868500 | 32600 | 32700 | 32700 | 32600 | 555 |
| 345 | 20240821 | 125400 | 2177735450 | 32700 | 32750 | 32750 | 32700 | 99 |
| 346 | 20240821 | 125300 | 2174494200 | 32750 | 32700 | 32750 | 32700 | 110 |
| 347 | 20240821 | 125200 | 2170895350 | 32700 | 32700 | 32700 | 32700 | 496 |
| 348 | 20240821 | 125100 | 2154676150 | 32700 | 32700 | 32700 | 32700 | 510 |
| 349 | 20240821 | 125000 | 2137999150 | 32700 | 32750 | 32750 | 32700 | 245 |
| 350 | 20240821 | 124900 | 2129987150 | 32750 | 32750 | 32750 | 32750 | 5 |
| 351 | 20240821 | 124800 | 2129823400 | 32750 | 32750 | 32750 | 32750 | 109 |
| 352 | 20240821 | 124700 | 2126253650 | 32750 | 32750 | 32750 | 32750 | 32 |
| 353 | 20240821 | 124600 | 2125205650 | 32700 | 32750 | 32750 | 32700 | 80 |
| 354 | 20240821 | 124500 | 2122585950 | 32750 | 32750 | 32750 | 32750 | 66 |
| 355 | 20240821 | 124400 | 2120424450 | 32750 | 32700 | 32750 | 32700 | 44 |
| 356 | 20240821 | 124300 | 2118984950 | 32750 | 32750 | 32750 | 32750 | 271 |
| 357 | 20240821 | 124200 | 2110109700 | 32750 | 32750 | 32750 | 32750 | 26 |
| 358 | 20240821 | 124100 | 2109258200 | 32750 | 32750 | 32750 | 32750 | 107 |
| 359 | 20240821 | 124000 | 2105753950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 360 | 20240821 | 123900 | 2105753950 | 32800 | 32750 | 32800 | 32750 | 91 |
| 361 | 20240821 | 123800 | 2102769550 | 32800 | 32800 | 32800 | 32750 | 114 |
| 362 | 20240821 | 123700 | 2099031400 | 32800 | 32700 | 32800 | 32700 | 22 |
| 363 | 20240821 | 123600 | 2098310900 | 32700 | 32700 | 32700 | 32700 | 12 |
| 364 | 20240821 | 123500 | 2097918500 | 32700 | 32700 | 32700 | 32700 | 183 |
| 365 | 20240821 | 123400 | 2091934400 | 32700 | 32700 | 32700 | 32700 | 1 |
| 366 | 20240821 | 123300 | 2091901700 | 32700 | 32700 | 32750 | 32700 | 449 |
| 367 | 20240821 | 123200 | 2077219350 | 32750 | 32800 | 32800 | 32750 | 12 |
| 368 | 20240821 | 123100 | 2076826300 | 32850 | 32850 | 32850 | 32850 | 63 |
| 369 | 20240821 | 123000 | 2074756750 | 32750 | 32800 | 32800 | 32750 | 413 |
| 370 | 20240821 | 122900 | 2061218950 | 32800 | 32800 | 32850 | 32800 | 468 |
| 371 | 20240821 | 122800 | 2045865600 | 32850 | 32850 | 32850 | 32850 | 11 |
| 372 | 20240821 | 122700 | 2045504250 | 32850 | 32850 | 32850 | 32850 | 36 |
| 373 | 20240821 | 122600 | 2044321650 | 32850 | 32850 | 32850 | 32850 | 571 |
| 374 | 20240821 | 122500 | 2025564300 | 32900 | 32900 | 32900 | 32850 | 250 |
| 375 | 20240821 | 122400 | 2017340100 | 32900 | 32800 | 32900 | 32800 | 271 |
| 376 | 20240821 | 122300 | 2008429550 | 32850 | 32900 | 32900 | 32850 | 339 |
| 377 | 20240821 | 122200 | 1997291450 | 32850 | 32850 | 32850 | 32800 | 1089 |
| 378 | 20240821 | 122100 | 1961541950 | 32850 | 32850 | 32900 | 32800 | 1882 |
| 379 | 20240821 | 122000 | 1899734450 | 32950 | 32850 | 33000 | 32850 | 932 |
| 380 | 20240821 | 121900 | 1869045250 | 32850 | 32750 | 32850 | 32750 | 745 |
| 381 | 20240821 | 121800 | 1844605050 | 32750 | 32550 | 32750 | 32550 | 787 |
| 382 | 20240821 | 121700 | 1818943750 | 32500 | 32500 | 32500 | 32500 | 381 |
| 383 | 20240821 | 121600 | 1806561250 | 32500 | 32450 | 32500 | 32400 | 90 |
| 384 | 20240821 | 121500 | 1803640750 | 32450 | 32450 | 32450 | 32450 | 4 |
| 385 | 20240821 | 121400 | 1803510950 | 32450 | 32400 | 32450 | 32350 | 303 |
| 386 | 20240821 | 121300 | 1793706400 | 32400 | 32500 | 32500 | 32350 | 52 |
| 387 | 20240821 | 121200 | 1792021450 | 32450 | 32400 | 32500 | 32400 | 474 |
| 388 | 20240821 | 121100 | 1776628150 | 32400 | 32400 | 32400 | 32400 | 226 |
| 389 | 20240821 | 121000 | 1769305750 | 32400 | 32400 | 32400 | 32400 | 46 |
| 390 | 20240821 | 120900 | 1767815350 | 32400 | 32350 | 32400 | 32350 | 150 |
| 391 | 20240821 | 120800 | 1762957850 | 32350 | 32350 | 32350 | 32350 | 29 |
| 392 | 20240821 | 120700 | 1762019700 | 32350 | 32350 | 32350 | 32350 | 1 |
| 393 | 20240821 | 120600 | 1761987350 | 32350 | 32350 | 32350 | 32350 | 1 |
| 394 | 20240821 | 120500 | 1761955000 | 32350 | 32350 | 32350 | 32350 | 2 |
| 395 | 20240821 | 120400 | 1761890300 | 32350 | 32350 | 32350 | 32350 | 1 |
| 396 | 20240821 | 120300 | 1761857950 | 32350 | 32350 | 32350 | 32350 | 6 |
| 397 | 20240821 | 120200 | 1761663850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 398 | 20240821 | 120100 | 1761663850 | 32350 | 32350 | 32350 | 32350 | 188 |
| 399 | 20240821 | 120000 | 1755582050 | 32400 | 32350 | 32400 | 32350 | 41 |
| 400 | 20240821 | 115900 | 1754255650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 401 | 20240821 | 115800 | 1754255650 | 32350 | 32350 | 32350 | 32350 | 33 |
| 402 | 20240821 | 115700 | 1753188100 | 32350 | 32350 | 32350 | 32350 | 107 |
| 403 | 20240821 | 115600 | 1749726650 | 32350 | 32400 | 32400 | 32350 | 436 |
| 404 | 20240821 | 115500 | 1735621550 | 32400 | 32350 | 32400 | 32350 | 2 |
| 405 | 20240821 | 115400 | 1735556800 | 32400 | 32350 | 32400 | 32350 | 63 |
| 406 | 20240821 | 115300 | 1733518600 | 32350 | 32350 | 32350 | 32350 | 121 |
| 407 | 20240821 | 115200 | 1729604250 | 32350 | 32400 | 32400 | 32350 | 6 |
| 408 | 20240821 | 115100 | 1729409900 | 32350 | 32400 | 32400 | 32350 | 41 |
| 409 | 20240821 | 115000 | 1728083000 | 32400 | 32400 | 32400 | 32400 | 386 |
| 410 | 20240821 | 114900 | 1715576600 | 32400 | 32400 | 32400 | 32400 | 24 |
| 411 | 20240821 | 114800 | 1714799000 | 32400 | 32400 | 32400 | 32350 | 14 |
| 412 | 20240821 | 114700 | 1714345900 | 32400 | 32400 | 32400 | 32400 | 112 |
| 413 | 20240821 | 114600 | 1710717100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 414 | 20240821 | 114500 | 1710717100 | 32400 | 32400 | 32400 | 32400 | 4 |
| 415 | 20240821 | 114400 | 1710587500 | 32400 | 32350 | 32400 | 32350 | 39 |
| 416 | 20240821 | 114300 | 1709324800 | 32400 | 32400 | 32400 | 32350 | 13 |
| 417 | 20240821 | 114200 | 1708903900 | 32350 | 32350 | 32350 | 32350 | 74 |
| 418 | 20240821 | 114100 | 1706510000 | 32350 | 32350 | 32350 | 32350 | 8 |
| 419 | 20240821 | 114000 | 1706251200 | 32350 | 32400 | 32400 | 32350 | 115 |
| 420 | 20240821 | 113900 | 1702528450 | 32450 | 32450 | 32450 | 32450 | 10 |
| 421 | 20240821 | 113800 | 1702203950 | 32450 | 32450 | 32450 | 32450 | 14 |
| 422 | 20240821 | 113700 | 1701749650 | 32450 | 32450 | 32450 | 32350 | 47 |
| 423 | 20240821 | 113600 | 1700227700 | 32450 | 32350 | 32450 | 32350 | 65 |
| 424 | 20240821 | 113500 | 1698121950 | 32400 | 32350 | 32400 | 32350 | 69 |
| 425 | 20240821 | 113400 | 1695886650 | 32350 | 32350 | 32350 | 32300 | 108 |
| 426 | 20240821 | 113300 | 1692393350 | 32350 | 32350 | 32350 | 32350 | 57 |
| 427 | 20240821 | 113200 | 1690549400 | 32350 | 32350 | 32350 | 32350 | 35 |
| 428 | 20240821 | 113100 | 1689417150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 429 | 20240821 | 113000 | 1689417150 | 32300 | 32350 | 32350 | 32300 | 438 |
| 430 | 20240821 | 112900 | 1675269350 | 32350 | 32450 | 32450 | 32350 | 55 |
| 431 | 20240821 | 112800 | 1673485000 | 32400 | 32400 | 32400 | 32400 | 43 |
| 432 | 20240821 | 112700 | 1672091800 | 32400 | 32400 | 32400 | 32350 | 40 |
| 433 | 20240821 | 112600 | 1670797300 | 32400 | 32400 | 32400 | 32300 | 90 |
| 434 | 20240821 | 112500 | 1667885800 | 32400 | 32450 | 32450 | 32400 | 22 |
| 435 | 20240821 | 112400 | 1667172900 | 32450 | 32350 | 32450 | 32350 | 51 |
| 436 | 20240821 | 112300 | 1665522050 | 32250 | 32400 | 32450 | 32250 | 1302 |
| 437 | 20240821 | 112200 | 1623461000 | 32450 | 32450 | 32450 | 32450 | 11 |
| 438 | 20240821 | 112100 | 1623104050 | 32450 | 32450 | 32450 | 32450 | 53 |
| 439 | 20240821 | 112000 | 1621384200 | 32400 | 32400 | 32400 | 32400 | 16 |
| 440 | 20240821 | 111900 | 1620865800 | 32450 | 32450 | 32450 | 32450 | 54 |
| 441 | 20240821 | 111800 | 1619113500 | 32450 | 32450 | 32450 | 32450 | 57 |
| 442 | 20240821 | 111700 | 1617263850 | 32350 | 32350 | 32400 | 32350 | 83 |
| 443 | 20240821 | 111600 | 1614577550 | 32350 | 32300 | 32350 | 32300 | 86 |
| 444 | 20240821 | 111500 | 1611795500 | 32300 | 32350 | 32350 | 32300 | 73 |
| 445 | 20240821 | 111400 | 1609436600 | 32350 | 32350 | 32350 | 32350 | 36 |
| 446 | 20240821 | 111300 | 1608272000 | 32350 | 32350 | 32350 | 32300 | 209 |
| 447 | 20240821 | 111200 | 1601520200 | 32350 | 32300 | 32350 | 32300 | 19 |
| 448 | 20240821 | 111100 | 1600906450 | 32300 | 32400 | 32400 | 32300 | 319 |
| 449 | 20240821 | 111000 | 1590595850 | 32400 | 32350 | 32400 | 32300 | 134 |
| 450 | 20240821 | 110900 | 1586259100 | 32350 | 32350 | 32350 | 32350 | 40 |
| 451 | 20240821 | 110800 | 1584965100 | 32350 | 32400 | 32400 | 32350 | 65 |
| 452 | 20240821 | 110700 | 1582861600 | 32350 | 32350 | 32350 | 32350 | 3 |
| 453 | 20240821 | 110600 | 1582764550 | 32350 | 32400 | 32400 | 32350 | 422 |
| 454 | 20240821 | 110500 | 1569103200 | 32400 | 32400 | 32400 | 32400 | 78 |
| 455 | 20240821 | 110400 | 1566576000 | 32350 | 32500 | 32500 | 32350 | 1135 |
| 456 | 20240821 | 110300 | 1529764700 | 32500 | 32500 | 32500 | 32500 | 15 |
| 457 | 20240821 | 110200 | 1529277200 | 32500 | 32550 | 32550 | 32500 | 226 |
| 458 | 20240821 | 110100 | 1521931950 | 32550 | 32550 | 32550 | 32550 | 148 |
| 459 | 20240821 | 110000 | 1517114550 | 32550 | 32500 | 32550 | 32500 | 488 |
| 460 | 20240821 | 105900 | 1501247100 | 32550 | 32500 | 32550 | 32500 | 95 |
| 461 | 20240821 | 105800 | 1498156800 | 32500 | 32500 | 32500 | 32450 | 435 |
| 462 | 20240821 | 105700 | 1484019700 | 32450 | 32450 | 32450 | 32450 | 140 |
| 463 | 20240821 | 105600 | 1479476700 | 32450 | 32450 | 32450 | 32450 | 500 |
| 464 | 20240821 | 105500 | 1463251700 | 32450 | 32400 | 32450 | 32400 | 85 |
| 465 | 20240821 | 105400 | 1460493500 | 32450 | 32450 | 32450 | 32450 | 15 |
| 466 | 20240821 | 105300 | 1460006750 | 32450 | 32450 | 32450 | 32400 | 197 |
| 467 | 20240821 | 105200 | 1453614250 | 32450 | 32450 | 32500 | 32450 | 113 |
| 468 | 20240821 | 105100 | 1449946300 | 32500 | 32450 | 32500 | 32450 | 18 |
| 469 | 20240821 | 105000 | 1449361600 | 32450 | 32450 | 32450 | 32400 | 29 |
| 470 | 20240821 | 104900 | 1448420650 | 32450 | 32450 | 32450 | 32450 | 34 |
| 471 | 20240821 | 104800 | 1447317350 | 32400 | 32500 | 32500 | 32400 | 190 |
| 472 | 20240821 | 104700 | 1441151600 | 32450 | 32550 | 32550 | 32450 | 222 |
| 473 | 20240821 | 104600 | 1433933500 | 32550 | 32550 | 32550 | 32550 | 1 |
| 474 | 20240821 | 104500 | 1433900950 | 32550 | 32500 | 32550 | 32500 | 8 |
| 475 | 20240821 | 104400 | 1433640650 | 32600 | 32500 | 32600 | 32500 | 115 |
| 476 | 20240821 | 104300 | 1429897050 | 32450 | 32450 | 32450 | 32450 | 4 |
| 477 | 20240821 | 104200 | 1429767250 | 32450 | 32500 | 32500 | 32450 | 93 |
| 478 | 20240821 | 104100 | 1426745700 | 32600 | 32600 | 32600 | 32600 | 1 |
| 479 | 20240821 | 104000 | 1426713100 | 32600 | 32400 | 32600 | 32400 | 503 |
| 480 | 20240821 | 103900 | 1410415700 | 32400 | 32450 | 32450 | 32400 | 225 |
| 481 | 20240821 | 103800 | 1403121650 | 32400 | 32550 | 32550 | 32400 | 354 |
| 482 | 20240821 | 103700 | 1391637550 | 32450 | 32450 | 32550 | 32450 | 84 |
| 483 | 20240821 | 103600 | 1388910250 | 32550 | 32550 | 32550 | 32500 | 917 |
| 484 | 20240821 | 103500 | 1359095700 | 32550 | 32600 | 32600 | 32550 | 281 |
| 485 | 20240821 | 103400 | 1349945400 | 32600 | 32600 | 32600 | 32600 | 62 |
| 486 | 20240821 | 103300 | 1347924200 | 32600 | 32550 | 32600 | 32500 | 371 |
| 487 | 20240821 | 103200 | 1335862500 | 32500 | 32550 | 32550 | 32500 | 199 |
| 488 | 20240821 | 103100 | 1329385150 | 32600 | 32800 | 32800 | 32600 | 967 |
| 489 | 20240821 | 103000 | 1297781000 | 32750 | 32800 | 32800 | 32750 | 221 |
| 490 | 20240821 | 102900 | 1290542200 | 32800 | 32800 | 32800 | 32750 | 112 |
| 491 | 20240821 | 102800 | 1286873400 | 32750 | 32850 | 32850 | 32750 | 474 |
| 492 | 20240821 | 102700 | 1271322600 | 32900 | 32950 | 32950 | 32900 | 15 |
| 493 | 20240821 | 102600 | 1270828450 | 32900 | 33000 | 33050 | 32850 | 1942 |
| 494 | 20240821 | 102500 | 1206843700 | 33050 | 33100 | 33100 | 33050 | 1084 |
| 495 | 20240821 | 102400 | 1170966550 | 33050 | 33000 | 33100 | 33000 | 579 |
| 496 | 20240821 | 102300 | 1151848700 | 33000 | 32900 | 33000 | 32900 | 450 |
| 497 | 20240821 | 102200 | 1137018050 | 32900 | 32750 | 32950 | 32700 | 1335 |
| 498 | 20240821 | 102100 | 1093163350 | 32750 | 32700 | 32800 | 32700 | 120 |
| 499 | 20240821 | 102000 | 1089228350 | 32650 | 32700 | 32700 | 32650 | 135 |
| 500 | 20240821 | 101900 | 1084820550 | 32700 | 32750 | 32850 | 32700 | 1088 |
| 501 | 20240821 | 101800 | 1049194850 | 32850 | 32750 | 32850 | 32750 | 2015 |
| 502 | 20240821 | 101700 | 983138450 | 32700 | 32650 | 32700 | 32650 | 734 |
| 503 | 20240821 | 101600 | 959146900 | 32600 | 32550 | 32600 | 32550 | 154 |
| 504 | 20240821 | 101500 | 954127950 | 32550 | 32500 | 32550 | 32500 | 844 |
| 505 | 20240821 | 101400 | 926688600 | 32500 | 32500 | 32500 | 32450 | 77 |
| 506 | 20240821 | 101300 | 924188100 | 32500 | 32500 | 32550 | 32400 | 617 |
| 507 | 20240821 | 101200 | 904133900 | 32400 | 32450 | 32450 | 32400 | 70 |
| 508 | 20240821 | 101100 | 901862900 | 32400 | 32350 | 32400 | 32350 | 47 |
| 509 | 20240821 | 101000 | 900341800 | 32350 | 32400 | 32400 | 32350 | 29 |
| 510 | 20240821 | 100900 | 899402500 | 32400 | 32450 | 32450 | 32350 | 113 |
| 511 | 20240821 | 100800 | 895741050 | 32450 | 32450 | 32450 | 32450 | 98 |
| 512 | 20240821 | 100700 | 892560950 | 32450 | 32500 | 32550 | 32450 | 471 |
| 513 | 20240821 | 100600 | 877265850 | 32550 | 32550 | 32600 | 32500 | 717 |
| 514 | 20240821 | 100500 | 853930450 | 32550 | 32550 | 32550 | 32500 | 703 |
| 515 | 20240821 | 100400 | 831081100 | 32500 | 32550 | 32600 | 32500 | 477 |
| 516 | 20240821 | 100300 | 815546450 | 32550 | 32500 | 32550 | 32500 | 96 |
| 517 | 20240821 | 100200 | 812423000 | 32550 | 32500 | 32550 | 32500 | 282 |
| 518 | 20240821 | 100100 | 803257700 | 32500 | 32350 | 32500 | 32350 | 16 |
| 519 | 20240821 | 100000 | 802738750 | 32350 | 32450 | 32450 | 32350 | 26 |
| 520 | 20240821 | 095900 | 801897550 | 32350 | 32350 | 32450 | 32350 | 473 |
| 521 | 20240821 | 095800 | 786595000 | 32350 | 32400 | 32400 | 32350 | 80 |
| 522 | 20240821 | 095700 | 784004550 | 32400 | 32500 | 32500 | 32400 | 13 |
| 523 | 20240821 | 095600 | 783583250 | 32500 | 32500 | 32500 | 32500 | 13 |
| 524 | 20240821 | 095500 | 783160750 | 32500 | 32500 | 32500 | 32500 | 848 |
| 525 | 20240821 | 095400 | 755600750 | 32400 | 32350 | 32450 | 32350 | 1082 |
| 526 | 20240821 | 095300 | 720552050 | 32350 | 32350 | 32350 | 32350 | 121 |
| 527 | 20240821 | 095200 | 716637700 | 32350 | 32400 | 32400 | 32350 | 742 |
| 528 | 20240821 | 095100 | 692633200 | 32400 | 32300 | 32400 | 32300 | 583 |
| 529 | 20240821 | 095000 | 673795150 | 32300 | 32350 | 32350 | 32300 | 511 |
| 530 | 20240821 | 094900 | 657287700 | 32350 | 32350 | 32350 | 32300 | 429 |
| 531 | 20240821 | 094800 | 643410550 | 32250 | 32250 | 32250 | 32250 | 213 |
| 532 | 20240821 | 094700 | 636541300 | 32200 | 32200 | 32200 | 32200 | 75 |
| 533 | 20240821 | 094600 | 634126300 | 32250 | 32200 | 32250 | 32200 | 359 |
| 534 | 20240821 | 094500 | 622552250 | 32250 | 32300 | 32300 | 32200 | 1312 |
| 535 | 20240821 | 094400 | 580286000 | 32300 | 32350 | 32350 | 32300 | 11 |
| 536 | 20240821 | 094300 | 579930650 | 32350 | 32300 | 32350 | 32300 | 113 |
| 537 | 20240821 | 094200 | 576280400 | 32300 | 32350 | 32400 | 32300 | 21 |
| 538 | 20240821 | 094100 | 575600850 | 32350 | 32350 | 32350 | 32250 | 620 |
| 539 | 20240821 | 094000 | 555545650 | 32250 | 32250 | 32250 | 32250 | 745 |
| 540 | 20240821 | 093900 | 531519400 | 32250 | 32300 | 32350 | 32250 | 181 |
| 541 | 20240821 | 093800 | 525680300 | 32300 | 32300 | 32300 | 32250 | 54 |
| 542 | 20240821 | 093700 | 523936200 | 32250 | 32300 | 32350 | 32250 | 326 |
| 543 | 20240821 | 093600 | 513417500 | 32300 | 32250 | 32300 | 32250 | 387 |
| 544 | 20240821 | 093500 | 500924500 | 32250 | 32300 | 32300 | 32250 | 51 |
| 545 | 20240821 | 093400 | 499278650 | 32300 | 32350 | 32350 | 32300 | 124 |
| 546 | 20240821 | 093300 | 495272700 | 32300 | 32300 | 32300 | 32300 | 1 |
| 547 | 20240821 | 093200 | 495240400 | 32300 | 32250 | 32300 | 32250 | 90 |
| 548 | 20240821 | 093100 | 492333450 | 32350 | 32300 | 32350 | 32200 | 171 |
| 549 | 20240821 | 093000 | 486821500 | 32350 | 32200 | 32350 | 32200 | 44 |
| 550 | 20240821 | 092900 | 485402900 | 32250 | 32300 | 32300 | 32200 | 1329 |
| 551 | 20240821 | 092800 | 442529700 | 32300 | 32350 | 32400 | 32300 | 1089 |
| 552 | 20240821 | 092700 | 407317000 | 32400 | 32400 | 32400 | 32400 | 222 |
| 553 | 20240821 | 092600 | 400124200 | 32450 | 32500 | 32500 | 32450 | 137 |
| 554 | 20240821 | 092500 | 395677800 | 32500 | 32500 | 32500 | 32500 | 15 |
| 555 | 20240821 | 092400 | 395190300 | 32500 | 32550 | 32550 | 32450 | 197 |
| 556 | 20240821 | 092300 | 388790000 | 32500 | 32450 | 32500 | 32450 | 562 |
| 557 | 20240821 | 092200 | 370529650 | 32450 | 32400 | 32450 | 32350 | 598 |
| 558 | 20240821 | 092100 | 351149600 | 32350 | 32400 | 32400 | 32350 | 8 |
| 559 | 20240821 | 092000 | 350890550 | 32400 | 32350 | 32400 | 32350 | 326 |
| 560 | 20240821 | 091900 | 340339650 | 32350 | 32300 | 32350 | 32300 | 347 |
| 561 | 20240821 | 091800 | 329125300 | 32300 | 32350 | 32350 | 32250 | 81 |
| 562 | 20240821 | 091700 | 326508900 | 32350 | 32400 | 32400 | 32250 | 502 |
| 563 | 20240821 | 091600 | 310298650 | 32400 | 32400 | 32500 | 32400 | 106 |
| 564 | 20240821 | 091500 | 306860250 | 32450 | 32550 | 32550 | 32450 | 853 |
| 565 | 20240821 | 091400 | 279153300 | 32600 | 32550 | 32600 | 32550 | 295 |
| 566 | 20240821 | 091300 | 269551000 | 32550 | 32550 | 32650 | 32550 | 268 |
| 567 | 20240821 | 091200 | 260823700 | 32700 | 32650 | 32700 | 32600 | 220 |
| 568 | 20240821 | 091100 | 253639650 | 32700 | 32850 | 32850 | 32700 | 456 |
| 569 | 20240821 | 091000 | 238705550 | 32800 | 32800 | 32850 | 32800 | 766 |
| 570 | 20240821 | 090900 | 213570650 | 32850 | 32750 | 32850 | 32750 | 491 |
| 571 | 20240821 | 090800 | 197462200 | 32700 | 32500 | 32700 | 32400 | 500 |
| 572 | 20240821 | 090700 | 181188150 | 32500 | 32300 | 32500 | 32250 | 282 |
| 573 | 20240821 | 090600 | 172071950 | 32300 | 32150 | 32300 | 32100 | 309 |
| 574 | 20240821 | 090500 | 162124500 | 32150 | 32250 | 32300 | 32150 | 1534 |
| 575 | 20240821 | 090400 | 112732450 | 32250 | 32300 | 32400 | 32250 | 392 |
| 576 | 20240821 | 090300 | 100073100 | 32250 | 32250 | 32300 | 32200 | 513 |
| 577 | 20240821 | 090200 | 83547050 | 32200 | 32000 | 32300 | 32000 | 783 |
| 578 | 20240821 | 090100 | 58362350 | 32000 | 32450 | 32450 | 32000 | 843 |
| 579 | 20240821 | 090000 | 31248250 | 32500 | 32500 | 32700 | 32500 | 960 |