31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 184000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 3443 |
| 3 | 20240822 | 183900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240822 | 183800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240822 | 183700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240822 | 183600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240822 | 183500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240822 | 183400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240822 | 183300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240822 | 183200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240822 | 183100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240822 | 183000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240822 | 182900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240822 | 182800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240822 | 182700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240822 | 182600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240822 | 182500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240822 | 182400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240822 | 182300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240822 | 182200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240822 | 182100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240822 | 182000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240822 | 181900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240822 | 181800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240822 | 181700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240822 | 181600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240822 | 181500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240822 | 181400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240822 | 181300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240822 | 181200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240822 | 181100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240822 | 181000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 3443 |
| 33 | 20240822 | 180900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240822 | 180800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240822 | 180700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240822 | 180600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240822 | 180500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240822 | 180400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240822 | 180300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240822 | 180200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240822 | 180100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240822 | 180000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240822 | 175900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240822 | 175800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240822 | 175700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240822 | 175600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240822 | 175500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240822 | 175400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240822 | 175300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240822 | 175200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240822 | 175100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240822 | 175000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240822 | 174900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240822 | 174800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240822 | 174700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240822 | 174600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240822 | 174500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240822 | 174400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240822 | 174300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240822 | 174200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240822 | 174100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240822 | 174000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 3443 |
| 63 | 20240822 | 173900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240822 | 173800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240822 | 173700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240822 | 173600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240822 | 173500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240822 | 173400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240822 | 173300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240822 | 173200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240822 | 173100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240822 | 173000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240822 | 172900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240822 | 172800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240822 | 172700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240822 | 172600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240822 | 172500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240822 | 172400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240822 | 172300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240822 | 172200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240822 | 172100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240822 | 172000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240822 | 171900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240822 | 171800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240822 | 171700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240822 | 171600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240822 | 171500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240822 | 171400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240822 | 171300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240822 | 171200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240822 | 171100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240822 | 171000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 3443 |
| 93 | 20240822 | 170900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240822 | 170800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240822 | 170700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240822 | 170600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240822 | 170500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240822 | 170400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240822 | 170300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240822 | 170200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240822 | 170100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240822 | 170000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240822 | 165900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240822 | 165800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240822 | 165700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240822 | 165600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240822 | 165500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240822 | 165400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240822 | 165300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240822 | 165200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240822 | 165100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240822 | 165000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240822 | 164900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240822 | 164800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240822 | 164700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240822 | 164600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240822 | 164500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240822 | 164400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240822 | 164300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240822 | 164200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240822 | 164100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240822 | 164000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 3443 |
| 123 | 20240822 | 163900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240822 | 163800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240822 | 163700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240822 | 163600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240822 | 163500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240822 | 163400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240822 | 163300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240822 | 163200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240822 | 163100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240822 | 163000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240822 | 162900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240822 | 162800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240822 | 162700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240822 | 162600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240822 | 162500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240822 | 162400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240822 | 162300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240822 | 162200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240822 | 162100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240822 | 162000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240822 | 161900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240822 | 161800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240822 | 161700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240822 | 161600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240822 | 161500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240822 | 161400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240822 | 161300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240822 | 161200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240822 | 161100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240822 | 161000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 3443 |
| 153 | 20240822 | 160900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240822 | 160800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240822 | 160700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240822 | 160600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240822 | 160500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240822 | 160400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240822 | 160300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240822 | 160200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240822 | 160100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240822 | 160000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240822 | 155900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240822 | 155800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240822 | 155700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240822 | 155600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240822 | 155500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240822 | 155400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240822 | 155300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240822 | 155200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240822 | 155100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240822 | 155000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240822 | 154900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240822 | 154800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240822 | 154700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240822 | 154600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240822 | 154500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240822 | 154400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240822 | 154300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240822 | 154200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240822 | 154100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240822 | 154000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 3443 |
| 183 | 20240822 | 153900 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240822 | 153800 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240822 | 153700 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240822 | 153600 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240822 | 153500 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240822 | 153400 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240822 | 153300 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240822 | 153200 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240822 | 153100 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240822 | 153000 | 4307649250 | 21500 | 21500 | 21500 | 21500 | 3443 |
| 193 | 20240822 | 152900 | 4233624750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20240822 | 152800 | 4233624750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20240822 | 152700 | 4233624750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20240822 | 152600 | 4233624750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20240822 | 152500 | 4233624750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20240822 | 152400 | 4233624750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20240822 | 152300 | 4233624750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20240822 | 152200 | 4233624750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20240822 | 152100 | 4233624750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20240822 | 152000 | 4233624750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20240822 | 151900 | 4233624750 | 21450 | 21550 | 21550 | 21450 | 580 |
| 204 | 20240822 | 151800 | 4221182050 | 21550 | 21500 | 21550 | 21450 | 1243 |
| 205 | 20240822 | 151700 | 4194505000 | 21500 | 21500 | 21500 | 21500 | 108 |
| 206 | 20240822 | 151600 | 4192183000 | 21500 | 21550 | 21550 | 21500 | 375 |
| 207 | 20240822 | 151500 | 4184118800 | 21550 | 21550 | 21550 | 21500 | 296 |
| 208 | 20240822 | 151400 | 4177746300 | 21550 | 21500 | 21550 | 21500 | 139 |
| 209 | 20240822 | 151300 | 4174756550 | 21550 | 21550 | 21550 | 21500 | 216 |
| 210 | 20240822 | 151200 | 4170101800 | 21500 | 21550 | 21550 | 21500 | 156 |
| 211 | 20240822 | 151100 | 4166744850 | 21500 | 21550 | 21550 | 21500 | 233 |
| 212 | 20240822 | 151000 | 4161728200 | 21500 | 21550 | 21550 | 21500 | 226 |
| 213 | 20240822 | 150900 | 4156868900 | 21550 | 21550 | 21550 | 21500 | 322 |
| 214 | 20240822 | 150800 | 4149934750 | 21500 | 21500 | 21550 | 21500 | 168 |
| 215 | 20240822 | 150700 | 4146321400 | 21550 | 21550 | 21550 | 21500 | 206 |
| 216 | 20240822 | 150600 | 4141883600 | 21500 | 21500 | 21550 | 21500 | 169 |
| 217 | 20240822 | 150500 | 4138249050 | 21550 | 21500 | 21550 | 21450 | 196 |
| 218 | 20240822 | 150400 | 4134026350 | 21500 | 21450 | 21500 | 21450 | 144 |
| 219 | 20240822 | 150300 | 4130930400 | 21500 | 21550 | 21550 | 21500 | 218 |
| 220 | 20240822 | 150200 | 4126235800 | 21500 | 21500 | 21550 | 21500 | 237 |
| 221 | 20240822 | 150100 | 4121138300 | 21550 | 21550 | 21550 | 21550 | 166 |
| 222 | 20240822 | 150000 | 4117561000 | 21550 | 21500 | 21550 | 21450 | 62 |
| 223 | 20240822 | 145900 | 4116227600 | 21550 | 21550 | 21550 | 21450 | 264 |
| 224 | 20240822 | 145800 | 4110546150 | 21550 | 21550 | 21550 | 21500 | 112 |
| 225 | 20240822 | 145700 | 4108135450 | 21550 | 21550 | 21550 | 21450 | 681 |
| 226 | 20240822 | 145600 | 4093518750 | 21500 | 21600 | 21600 | 21500 | 1104 |
| 227 | 20240822 | 145500 | 4069766050 | 21600 | 21600 | 21600 | 21600 | 115 |
| 228 | 20240822 | 145400 | 4067282050 | 21600 | 21600 | 21600 | 21550 | 204 |
| 229 | 20240822 | 145300 | 4062882600 | 21600 | 21600 | 21600 | 21550 | 266 |
| 230 | 20240822 | 145200 | 4057142050 | 21600 | 21550 | 21600 | 21550 | 90 |
| 231 | 20240822 | 145100 | 4055198100 | 21600 | 21600 | 21600 | 21550 | 144 |
| 232 | 20240822 | 145000 | 4052090100 | 21550 | 21500 | 21600 | 21500 | 274 |
| 233 | 20240822 | 144900 | 4046189400 | 21500 | 21600 | 21600 | 21500 | 831 |
| 234 | 20240822 | 144800 | 4028279400 | 21550 | 21550 | 21600 | 21550 | 80 |
| 235 | 20240822 | 144700 | 4026551800 | 21600 | 21600 | 21600 | 21550 | 424 |
| 236 | 20240822 | 144600 | 4017397850 | 21550 | 21600 | 21600 | 21550 | 167 |
| 237 | 20240822 | 144500 | 4013795600 | 21550 | 21550 | 21600 | 21550 | 150 |
| 238 | 20240822 | 144400 | 4010556900 | 21550 | 21600 | 21600 | 21550 | 75 |
| 239 | 20240822 | 144300 | 4008937100 | 21550 | 21600 | 21600 | 21550 | 304 |
| 240 | 20240822 | 144200 | 4002380650 | 21600 | 21600 | 21600 | 21550 | 123 |
| 241 | 20240822 | 144100 | 3999726350 | 21600 | 21600 | 21650 | 21600 | 232 |
| 242 | 20240822 | 144000 | 3994715100 | 21600 | 21550 | 21600 | 21550 | 312 |
| 243 | 20240822 | 143900 | 3987990750 | 21600 | 21700 | 21700 | 21600 | 311 |
| 244 | 20240822 | 143800 | 3981267900 | 21700 | 21600 | 21700 | 21600 | 519 |
| 245 | 20240822 | 143700 | 3970044250 | 21600 | 21600 | 21600 | 21600 | 164 |
| 246 | 20240822 | 143600 | 3966501850 | 21550 | 21550 | 21600 | 21550 | 912 |
| 247 | 20240822 | 143500 | 3946843250 | 21600 | 21600 | 21600 | 21600 | 169 |
| 248 | 20240822 | 143400 | 3943192850 | 21600 | 21600 | 21600 | 21600 | 18 |
| 249 | 20240822 | 143300 | 3942804050 | 21550 | 21600 | 21600 | 21500 | 784 |
| 250 | 20240822 | 143200 | 3925906200 | 21550 | 21550 | 21550 | 21550 | 250 |
| 251 | 20240822 | 143100 | 3920518700 | 21550 | 21600 | 21600 | 21550 | 179 |
| 252 | 20240822 | 143000 | 3916656650 | 21500 | 21500 | 21550 | 21500 | 232 |
| 253 | 20240822 | 142900 | 3911666800 | 21450 | 21550 | 21550 | 21450 | 351 |
| 254 | 20240822 | 142800 | 3904111950 | 21500 | 21600 | 21600 | 21500 | 22 |
| 255 | 20240822 | 142700 | 3903637600 | 21600 | 21500 | 21600 | 21500 | 439 |
| 256 | 20240822 | 142600 | 3894182000 | 21450 | 21450 | 21550 | 21450 | 35 |
| 257 | 20240822 | 142500 | 3893428850 | 21500 | 21450 | 21500 | 21400 | 458 |
| 258 | 20240822 | 142400 | 3883597550 | 21500 | 21450 | 21500 | 21450 | 106 |
| 259 | 20240822 | 142300 | 3881323450 | 21500 | 21500 | 21500 | 21450 | 248 |
| 260 | 20240822 | 142200 | 3875996550 | 21500 | 21450 | 21500 | 21450 | 176 |
| 261 | 20240822 | 142100 | 3872217050 | 21450 | 21450 | 21500 | 21450 | 679 |
| 262 | 20240822 | 142000 | 3857646850 | 21500 | 21500 | 21550 | 21450 | 276 |
| 263 | 20240822 | 141900 | 3851715850 | 21550 | 21500 | 21550 | 21500 | 94 |
| 264 | 20240822 | 141800 | 3849693050 | 21450 | 21500 | 21500 | 21450 | 61 |
| 265 | 20240822 | 141700 | 3848381700 | 21500 | 21500 | 21550 | 21450 | 46 |
| 266 | 20240822 | 141600 | 3847392150 | 21550 | 21450 | 21550 | 21450 | 146 |
| 267 | 20240822 | 141500 | 3844248550 | 21500 | 21500 | 21500 | 21450 | 191 |
| 268 | 20240822 | 141400 | 3840151050 | 21550 | 21500 | 21550 | 21450 | 268 |
| 269 | 20240822 | 141300 | 3834388900 | 21450 | 21500 | 21500 | 21450 | 16 |
| 270 | 20240822 | 141200 | 3834045000 | 21500 | 21500 | 21500 | 21450 | 246 |
| 271 | 20240822 | 141100 | 3828756550 | 21500 | 21450 | 21500 | 21450 | 119 |
| 272 | 20240822 | 141000 | 3826202950 | 21350 | 21400 | 21450 | 21350 | 335 |
| 273 | 20240822 | 140900 | 3819041950 | 21450 | 21400 | 21450 | 21400 | 246 |
| 274 | 20240822 | 140800 | 3813776450 | 21400 | 21400 | 21450 | 21350 | 430 |
| 275 | 20240822 | 140700 | 3804557550 | 21400 | 21400 | 21400 | 21350 | 668 |
| 276 | 20240822 | 140600 | 3790276050 | 21400 | 21350 | 21450 | 21350 | 889 |
| 277 | 20240822 | 140500 | 3771229350 | 21350 | 21350 | 21550 | 21350 | 1381 |
| 278 | 20240822 | 140400 | 3741704900 | 21350 | 21400 | 21550 | 21350 | 1450 |
| 279 | 20240822 | 140300 | 3710689300 | 21400 | 21450 | 21550 | 21400 | 722 |
| 280 | 20240822 | 140200 | 3695202900 | 21450 | 21500 | 21600 | 21450 | 558 |
| 281 | 20240822 | 140100 | 3683208000 | 21500 | 21600 | 21600 | 21450 | 530 |
| 282 | 20240822 | 140000 | 3671817100 | 21500 | 21550 | 21600 | 21500 | 466 |
| 283 | 20240822 | 135900 | 3661790850 | 21500 | 21500 | 21600 | 21450 | 415 |
| 284 | 20240822 | 135800 | 3652862150 | 21500 | 21600 | 21600 | 21500 | 667 |
| 285 | 20240822 | 135700 | 3638519700 | 21550 | 21650 | 21650 | 21550 | 147 |
| 286 | 20240822 | 135600 | 3635340900 | 21650 | 21600 | 21650 | 21550 | 127 |
| 287 | 20240822 | 135500 | 3632596900 | 21550 | 21550 | 21600 | 21450 | 297 |
| 288 | 20240822 | 135400 | 3626204900 | 21550 | 21550 | 21600 | 21550 | 190 |
| 289 | 20240822 | 135300 | 3622105900 | 21600 | 21600 | 21600 | 21550 | 464 |
| 290 | 20240822 | 135200 | 3612096300 | 21550 | 21500 | 21600 | 21450 | 313 |
| 291 | 20240822 | 135100 | 3605366750 | 21500 | 21500 | 21550 | 21450 | 221 |
| 292 | 20240822 | 135000 | 3600619800 | 21550 | 21500 | 21550 | 21450 | 539 |
| 293 | 20240822 | 134900 | 3589046050 | 21500 | 21500 | 21600 | 21450 | 899 |
| 294 | 20240822 | 134800 | 3569715150 | 21500 | 21600 | 21600 | 21500 | 338 |
| 295 | 20240822 | 134700 | 3562430100 | 21500 | 21550 | 21600 | 21500 | 789 |
| 296 | 20240822 | 134600 | 3545449200 | 21550 | 21550 | 21650 | 21550 | 333 |
| 297 | 20240822 | 134500 | 3538262350 | 21550 | 21700 | 21700 | 21550 | 1101 |
| 298 | 20240822 | 134400 | 3514472350 | 21700 | 21700 | 21750 | 21700 | 167 |
| 299 | 20240822 | 134300 | 3510843800 | 21650 | 21650 | 21700 | 21650 | 23 |
| 300 | 20240822 | 134200 | 3510344800 | 21700 | 21650 | 21700 | 21650 | 262 |
| 301 | 20240822 | 134100 | 3504659850 | 21600 | 21650 | 21650 | 21600 | 106 |
| 302 | 20240822 | 134000 | 3502369900 | 21650 | 21550 | 21650 | 21550 | 226 |
| 303 | 20240822 | 133900 | 3497491550 | 21600 | 21600 | 21600 | 21550 | 76 |
| 304 | 20240822 | 133800 | 3495850050 | 21600 | 21650 | 21650 | 21550 | 202 |
| 305 | 20240822 | 133700 | 3491485200 | 21650 | 21600 | 21650 | 21550 | 70 |
| 306 | 20240822 | 133600 | 3489974150 | 21650 | 21600 | 21650 | 21550 | 425 |
| 307 | 20240822 | 133500 | 3480800300 | 21550 | 21600 | 21650 | 21550 | 282 |
| 308 | 20240822 | 133400 | 3474717600 | 21600 | 21700 | 21700 | 21600 | 214 |
| 309 | 20240822 | 133300 | 3470076600 | 21700 | 21700 | 21700 | 21600 | 19 |
| 310 | 20240822 | 133200 | 3469665000 | 21700 | 21600 | 21700 | 21600 | 267 |
| 311 | 20240822 | 133100 | 3463886850 | 21600 | 21650 | 21650 | 21600 | 35 |
| 312 | 20240822 | 133000 | 3463129200 | 21650 | 21600 | 21650 | 21550 | 341 |
| 313 | 20240822 | 132900 | 3455758000 | 21700 | 21700 | 21700 | 21600 | 58 |
| 314 | 20240822 | 132800 | 3454499750 | 21700 | 21650 | 21700 | 21600 | 246 |
| 315 | 20240822 | 132700 | 3449178000 | 21650 | 21650 | 21650 | 21600 | 151 |
| 316 | 20240822 | 132600 | 3445908900 | 21600 | 21650 | 21650 | 21600 | 149 |
| 317 | 20240822 | 132500 | 3442685650 | 21650 | 21600 | 21650 | 21600 | 406 |
| 318 | 20240822 | 132400 | 3433912500 | 21650 | 21650 | 21650 | 21600 | 117 |
| 319 | 20240822 | 132300 | 3431379500 | 21600 | 21600 | 21650 | 21550 | 82 |
| 320 | 20240822 | 132200 | 3429605100 | 21600 | 21700 | 21700 | 21600 | 783 |
| 321 | 20240822 | 132100 | 3412650050 | 21650 | 21650 | 21700 | 21600 | 90 |
| 322 | 20240822 | 132000 | 3410698200 | 21650 | 21700 | 21700 | 21600 | 354 |
| 323 | 20240822 | 131900 | 3403039350 | 21650 | 21650 | 21650 | 21600 | 339 |
| 324 | 20240822 | 131800 | 3395704900 | 21600 | 21650 | 21650 | 21600 | 43 |
| 325 | 20240822 | 131700 | 3394774050 | 21650 | 21600 | 21650 | 21600 | 172 |
| 326 | 20240822 | 131600 | 3391051750 | 21650 | 21600 | 21650 | 21600 | 28 |
| 327 | 20240822 | 131500 | 3390446600 | 21650 | 21600 | 21650 | 21600 | 529 |
| 328 | 20240822 | 131400 | 3379010250 | 21650 | 21650 | 21650 | 21600 | 37 |
| 329 | 20240822 | 131300 | 3378209250 | 21600 | 21600 | 21600 | 21550 | 68 |
| 330 | 20240822 | 131200 | 3376740850 | 21550 | 21600 | 21600 | 21550 | 190 |
| 331 | 20240822 | 131100 | 3372641800 | 21600 | 21600 | 21600 | 21550 | 135 |
| 332 | 20240822 | 131000 | 3369726000 | 21550 | 21600 | 21650 | 21550 | 354 |
| 333 | 20240822 | 130900 | 3362087850 | 21650 | 21600 | 21650 | 21550 | 155 |
| 334 | 20240822 | 130800 | 3358739500 | 21650 | 21650 | 21650 | 21550 | 108 |
| 335 | 20240822 | 130700 | 3356401400 | 21600 | 21550 | 21600 | 21550 | 98 |
| 336 | 20240822 | 130600 | 3354284700 | 21600 | 21650 | 21650 | 21550 | 92 |
| 337 | 20240822 | 130500 | 3352296850 | 21600 | 21550 | 21600 | 21500 | 281 |
| 338 | 20240822 | 130400 | 3346240800 | 21600 | 21600 | 21600 | 21550 | 158 |
| 339 | 20240822 | 130300 | 3342828050 | 21600 | 21550 | 21650 | 21500 | 581 |
| 340 | 20240822 | 130200 | 3330306100 | 21550 | 21600 | 21650 | 21550 | 433 |
| 341 | 20240822 | 130100 | 3320954250 | 21600 | 21600 | 21600 | 21550 | 12 |
| 342 | 20240822 | 130000 | 3320695100 | 21550 | 21550 | 21600 | 21500 | 233 |
| 343 | 20240822 | 125900 | 3315676350 | 21550 | 21500 | 21550 | 21500 | 812 |
| 344 | 20240822 | 125800 | 3298182700 | 21550 | 21550 | 21550 | 21500 | 712 |
| 345 | 20240822 | 125700 | 3282839150 | 21500 | 21550 | 21550 | 21500 | 109 |
| 346 | 20240822 | 125600 | 3280490350 | 21550 | 21500 | 21550 | 21500 | 157 |
| 347 | 20240822 | 125500 | 3277111950 | 21550 | 21500 | 21550 | 21500 | 493 |
| 348 | 20240822 | 125400 | 3266507100 | 21550 | 21500 | 21550 | 21500 | 98 |
| 349 | 20240822 | 125300 | 3264395300 | 21500 | 21550 | 21600 | 21500 | 264 |
| 350 | 20240822 | 125200 | 3258707350 | 21500 | 21500 | 21500 | 21500 | 2 |
| 351 | 20240822 | 125100 | 3258664350 | 21550 | 21500 | 21550 | 21500 | 215 |
| 352 | 20240822 | 125000 | 3254031200 | 21500 | 21550 | 21550 | 21450 | 304 |
| 353 | 20240822 | 124900 | 3247500700 | 21550 | 21550 | 21600 | 21550 | 1387 |
| 354 | 20240822 | 124800 | 3217604200 | 21550 | 21550 | 21550 | 21500 | 35 |
| 355 | 20240822 | 124700 | 3216850000 | 21500 | 21450 | 21550 | 21450 | 103 |
| 356 | 20240822 | 124600 | 3214633000 | 21400 | 21500 | 21550 | 21400 | 322 |
| 357 | 20240822 | 124500 | 3207734100 | 21450 | 21500 | 21550 | 21450 | 952 |
| 358 | 20240822 | 124400 | 3187277250 | 21500 | 21500 | 21600 | 21500 | 2219 |
| 359 | 20240822 | 124300 | 3139567450 | 21500 | 21500 | 21600 | 21500 | 802 |
| 360 | 20240822 | 124200 | 3122312000 | 21550 | 21500 | 21550 | 21500 | 745 |
| 361 | 20240822 | 124100 | 3106293900 | 21500 | 21500 | 21600 | 21500 | 604 |
| 362 | 20240822 | 124000 | 3093301850 | 21500 | 21600 | 21600 | 21500 | 690 |
| 363 | 20240822 | 123900 | 3078460500 | 21550 | 21550 | 21650 | 21500 | 616 |
| 364 | 20240822 | 123800 | 3065175400 | 21550 | 21600 | 21650 | 21550 | 516 |
| 365 | 20240822 | 123700 | 3054052300 | 21650 | 21600 | 21650 | 21600 | 207 |
| 366 | 20240822 | 123600 | 3049571550 | 21600 | 21650 | 21650 | 21600 | 150 |
| 367 | 20240822 | 123500 | 3046328400 | 21600 | 21600 | 21600 | 21550 | 194 |
| 368 | 20240822 | 123400 | 3042144950 | 21650 | 21600 | 21650 | 21600 | 64 |
| 369 | 20240822 | 123300 | 3040760550 | 21550 | 21550 | 21600 | 21550 | 97 |
| 370 | 20240822 | 123200 | 3038665450 | 21600 | 21600 | 21600 | 21550 | 112 |
| 371 | 20240822 | 123100 | 3036248600 | 21550 | 21600 | 21600 | 21550 | 160 |
| 372 | 20240822 | 123000 | 3032792700 | 21550 | 21600 | 21650 | 21550 | 966 |
| 373 | 20240822 | 122900 | 3011967300 | 21650 | 21600 | 21650 | 21600 | 92 |
| 374 | 20240822 | 122800 | 3009979750 | 21600 | 21600 | 21600 | 21550 | 122 |
| 375 | 20240822 | 122700 | 3007344650 | 21600 | 21600 | 21600 | 21550 | 419 |
| 376 | 20240822 | 122600 | 2998308950 | 21550 | 21600 | 21600 | 21550 | 64 |
| 377 | 20240822 | 122500 | 2996926650 | 21600 | 21550 | 21600 | 21550 | 274 |
| 378 | 20240822 | 122400 | 2991016300 | 21600 | 21550 | 21650 | 21550 | 540 |
| 379 | 20240822 | 122300 | 2979358650 | 21550 | 21650 | 21650 | 21550 | 387 |
| 380 | 20240822 | 122200 | 2970999600 | 21650 | 21650 | 21650 | 21600 | 92 |
| 381 | 20240822 | 122100 | 2969007900 | 21600 | 21650 | 21650 | 21600 | 773 |
| 382 | 20240822 | 122000 | 2952307500 | 21650 | 21600 | 21650 | 21550 | 1454 |
| 383 | 20240822 | 121900 | 2920896550 | 21600 | 21650 | 21650 | 21600 | 121 |
| 384 | 20240822 | 121800 | 2918282050 | 21650 | 21550 | 21650 | 21550 | 107 |
| 385 | 20240822 | 121700 | 2915968350 | 21600 | 21550 | 21650 | 21550 | 1055 |
| 386 | 20240822 | 121600 | 2893176250 | 21600 | 21650 | 21650 | 21600 | 855 |
| 387 | 20240822 | 121500 | 2874707350 | 21600 | 21600 | 21650 | 21600 | 269 |
| 388 | 20240822 | 121400 | 2868894350 | 21600 | 21600 | 21650 | 21600 | 346 |
| 389 | 20240822 | 121300 | 2861414300 | 21600 | 21700 | 21700 | 21600 | 168 |
| 390 | 20240822 | 121200 | 2857773650 | 21700 | 21650 | 21700 | 21650 | 175 |
| 391 | 20240822 | 121100 | 2853981250 | 21700 | 21600 | 21700 | 21600 | 223 |
| 392 | 20240822 | 121000 | 2849153200 | 21650 | 21700 | 21700 | 21600 | 431 |
| 393 | 20240822 | 120900 | 2839824000 | 21650 | 21650 | 21700 | 21650 | 60 |
| 394 | 20240822 | 120800 | 2838522100 | 21700 | 21600 | 21700 | 21550 | 545 |
| 395 | 20240822 | 120700 | 2826732950 | 21700 | 21650 | 21700 | 21650 | 170 |
| 396 | 20240822 | 120600 | 2823048900 | 21700 | 21700 | 21700 | 21650 | 104 |
| 397 | 20240822 | 120500 | 2820792150 | 21650 | 21700 | 21700 | 21600 | 269 |
| 398 | 20240822 | 120400 | 2814963200 | 21700 | 21700 | 21700 | 21650 | 100 |
| 399 | 20240822 | 120300 | 2812793250 | 21800 | 21750 | 21800 | 21700 | 269 |
| 400 | 20240822 | 120200 | 2806950100 | 21800 | 21650 | 21800 | 21650 | 125 |
| 401 | 20240822 | 120100 | 2804236150 | 21700 | 21650 | 21700 | 21650 | 193 |
| 402 | 20240822 | 120000 | 2800053100 | 21700 | 21700 | 21700 | 21600 | 319 |
| 403 | 20240822 | 115900 | 2793142150 | 21650 | 21650 | 21700 | 21650 | 194 |
| 404 | 20240822 | 115800 | 2788932450 | 21700 | 21600 | 21700 | 21600 | 304 |
| 405 | 20240822 | 115700 | 2782345400 | 21700 | 21700 | 21700 | 21600 | 330 |
| 406 | 20240822 | 115600 | 2775210800 | 21700 | 21700 | 21750 | 21700 | 135 |
| 407 | 20240822 | 115500 | 2772278650 | 21750 | 21650 | 21750 | 21650 | 195 |
| 408 | 20240822 | 115400 | 2768055700 | 21650 | 21650 | 21750 | 21650 | 267 |
| 409 | 20240822 | 115300 | 2762261850 | 21700 | 21750 | 21750 | 21700 | 33 |
| 410 | 20240822 | 115200 | 2761545450 | 21750 | 21750 | 21750 | 21700 | 154 |
| 411 | 20240822 | 115100 | 2758196050 | 21750 | 21700 | 21750 | 21700 | 123 |
| 412 | 20240822 | 115000 | 2755525800 | 21750 | 21750 | 21750 | 21600 | 325 |
| 413 | 20240822 | 114900 | 2748479700 | 21750 | 21700 | 21800 | 21700 | 14 |
| 414 | 20240822 | 114800 | 2748175500 | 21800 | 21550 | 21800 | 21550 | 269 |
| 415 | 20240822 | 114700 | 2742352750 | 21650 | 21600 | 21650 | 21550 | 145 |
| 416 | 20240822 | 114600 | 2739225200 | 21550 | 21550 | 21650 | 21550 | 279 |
| 417 | 20240822 | 114500 | 2733198200 | 21550 | 21550 | 21650 | 21550 | 588 |
| 418 | 20240822 | 114400 | 2720517250 | 21550 | 21600 | 21700 | 21550 | 1664 |
| 419 | 20240822 | 114300 | 2684583000 | 21600 | 21700 | 21750 | 21600 | 633 |
| 420 | 20240822 | 114200 | 2670879750 | 21700 | 21650 | 21750 | 21650 | 225 |
| 421 | 20240822 | 114100 | 2665997300 | 21650 | 21800 | 21800 | 21600 | 980 |
| 422 | 20240822 | 114000 | 2644753400 | 21650 | 21600 | 21800 | 21600 | 774 |
| 423 | 20240822 | 113900 | 2627952400 | 21600 | 21700 | 21750 | 21600 | 751 |
| 424 | 20240822 | 113800 | 2611690200 | 21750 | 21750 | 21800 | 21700 | 257 |
| 425 | 20240822 | 113700 | 2606094050 | 21800 | 21750 | 21800 | 21750 | 96 |
| 426 | 20240822 | 113600 | 2604001500 | 21750 | 21800 | 21800 | 21700 | 59 |
| 427 | 20240822 | 113500 | 2602717950 | 21650 | 21750 | 21750 | 21650 | 390 |
| 428 | 20240822 | 113400 | 2594255550 | 21750 | 21800 | 21800 | 21700 | 185 |
| 429 | 20240822 | 113300 | 2590226000 | 21750 | 21750 | 21800 | 21750 | 106 |
| 430 | 20240822 | 113200 | 2587917900 | 21800 | 21750 | 21800 | 21750 | 117 |
| 431 | 20240822 | 113100 | 2585372200 | 21750 | 21850 | 21850 | 21750 | 302 |
| 432 | 20240822 | 113000 | 2578782100 | 21800 | 21850 | 21850 | 21750 | 214 |
| 433 | 20240822 | 112900 | 2574117550 | 21900 | 21950 | 21950 | 21900 | 73 |
| 434 | 20240822 | 112800 | 2572515400 | 21950 | 21900 | 21950 | 21850 | 129 |
| 435 | 20240822 | 112700 | 2569690000 | 21900 | 21850 | 21900 | 21850 | 66 |
| 436 | 20240822 | 112600 | 2568244700 | 21900 | 21850 | 21900 | 21850 | 236 |
| 437 | 20240822 | 112500 | 2563087200 | 21850 | 21750 | 21850 | 21700 | 602 |
| 438 | 20240822 | 112400 | 2549972850 | 21800 | 21800 | 21800 | 21750 | 151 |
| 439 | 20240822 | 112300 | 2546681100 | 21750 | 21800 | 21800 | 21750 | 32 |
| 440 | 20240822 | 112200 | 2545983600 | 21800 | 21650 | 21800 | 21650 | 114 |
| 441 | 20240822 | 112100 | 2543501400 | 21650 | 21650 | 21800 | 21650 | 138 |
| 442 | 20240822 | 112000 | 2540513550 | 21650 | 21650 | 21800 | 21600 | 710 |
| 443 | 20240822 | 111900 | 2525133500 | 21650 | 21700 | 21800 | 21650 | 371 |
| 444 | 20240822 | 111800 | 2517091350 | 21650 | 21900 | 21950 | 21650 | 1446 |
| 445 | 20240822 | 111700 | 2485638450 | 21900 | 21950 | 21950 | 21800 | 189 |
| 446 | 20240822 | 111600 | 2481497400 | 21800 | 21900 | 21900 | 21800 | 125 |
| 447 | 20240822 | 111500 | 2478764950 | 21900 | 21900 | 21900 | 21850 | 241 |
| 448 | 20240822 | 111400 | 2473491700 | 22000 | 21850 | 22000 | 21850 | 461 |
| 449 | 20240822 | 111300 | 2463393000 | 21900 | 21850 | 21900 | 21800 | 739 |
| 450 | 20240822 | 111200 | 2447258000 | 21850 | 21800 | 21850 | 21750 | 64 |
| 451 | 20240822 | 111100 | 2445860350 | 21800 | 21800 | 21800 | 21700 | 295 |
| 452 | 20240822 | 111000 | 2439430050 | 21700 | 21800 | 21800 | 21700 | 502 |
| 453 | 20240822 | 110900 | 2428511000 | 21800 | 21800 | 21900 | 21800 | 399 |
| 454 | 20240822 | 110800 | 2419807850 | 21800 | 21850 | 21900 | 21800 | 610 |
| 455 | 20240822 | 110700 | 2406478900 | 21850 | 22050 | 22050 | 21850 | 548 |
| 456 | 20240822 | 110600 | 2394472050 | 21900 | 21900 | 22050 | 21900 | 463 |
| 457 | 20240822 | 110500 | 2384328400 | 21900 | 22000 | 22050 | 21900 | 837 |
| 458 | 20240822 | 110400 | 2365960050 | 22050 | 22050 | 22050 | 22000 | 999 |
| 459 | 20240822 | 110300 | 2343979250 | 22050 | 22050 | 22050 | 22000 | 133 |
| 460 | 20240822 | 110200 | 2341046650 | 22050 | 22050 | 22050 | 22000 | 46 |
| 461 | 20240822 | 110100 | 2340032450 | 22050 | 22050 | 22050 | 22000 | 183 |
| 462 | 20240822 | 110000 | 2335997350 | 22100 | 22050 | 22100 | 22000 | 143 |
| 463 | 20240822 | 105900 | 2332845500 | 22100 | 22050 | 22100 | 22050 | 151 |
| 464 | 20240822 | 105800 | 2329509600 | 22050 | 22000 | 22050 | 22000 | 490 |
| 465 | 20240822 | 105700 | 2318705150 | 22000 | 22000 | 22050 | 22000 | 262 |
| 466 | 20240822 | 105600 | 2312933200 | 22050 | 21900 | 22050 | 21900 | 654 |
| 467 | 20240822 | 105500 | 2298547900 | 21950 | 21950 | 21950 | 21900 | 241 |
| 468 | 20240822 | 105400 | 2293258000 | 21950 | 22050 | 22050 | 21950 | 500 |
| 469 | 20240822 | 105300 | 2282257300 | 22050 | 22050 | 22050 | 22000 | 237 |
| 470 | 20240822 | 105200 | 2277031500 | 22000 | 22000 | 22050 | 22000 | 7 |
| 471 | 20240822 | 105100 | 2276877250 | 22050 | 22000 | 22050 | 21950 | 217 |
| 472 | 20240822 | 105000 | 2272100050 | 21950 | 21950 | 21950 | 21950 | 195 |
| 473 | 20240822 | 104900 | 2267819800 | 22000 | 22000 | 22000 | 21950 | 159 |
| 474 | 20240822 | 104800 | 2264321900 | 22000 | 21950 | 22000 | 21900 | 120 |
| 475 | 20240822 | 104700 | 2261683550 | 21950 | 21900 | 21950 | 21900 | 501 |
| 476 | 20240822 | 104600 | 2250700300 | 21900 | 21950 | 22000 | 21900 | 144 |
| 477 | 20240822 | 104500 | 2247537600 | 21950 | 21900 | 22000 | 21900 | 401 |
| 478 | 20240822 | 104400 | 2238744700 | 21900 | 22000 | 22000 | 21900 | 103 |
| 479 | 20240822 | 104300 | 2236481300 | 21950 | 21900 | 22000 | 21900 | 77 |
| 480 | 20240822 | 104200 | 2234787450 | 22000 | 22000 | 22000 | 21950 | 90 |
| 481 | 20240822 | 104100 | 2232808100 | 21950 | 21950 | 21950 | 21900 | 112 |
| 482 | 20240822 | 104000 | 2230349750 | 21950 | 21950 | 21950 | 21850 | 364 |
| 483 | 20240822 | 103900 | 2222367150 | 21950 | 21950 | 21950 | 21900 | 100 |
| 484 | 20240822 | 103800 | 2220172200 | 21900 | 21850 | 21950 | 21850 | 87 |
| 485 | 20240822 | 103700 | 2218264450 | 21900 | 21850 | 21900 | 21800 | 59 |
| 486 | 20240822 | 103600 | 2216973600 | 21850 | 21900 | 21950 | 21850 | 109 |
| 487 | 20240822 | 103500 | 2214586450 | 21900 | 21900 | 21900 | 21850 | 181 |
| 488 | 20240822 | 103400 | 2210627050 | 21950 | 21900 | 21950 | 21900 | 189 |
| 489 | 20240822 | 103300 | 2206483600 | 21950 | 21850 | 21950 | 21850 | 63 |
| 490 | 20240822 | 103200 | 2205100900 | 21850 | 21950 | 21950 | 21850 | 60 |
| 491 | 20240822 | 103100 | 2203786350 | 21950 | 22050 | 22050 | 21950 | 207 |
| 492 | 20240822 | 103000 | 2199232400 | 21950 | 22000 | 22000 | 21900 | 714 |
| 493 | 20240822 | 102900 | 2183545400 | 22050 | 22050 | 22100 | 22050 | 354 |
| 494 | 20240822 | 102800 | 2175734450 | 22050 | 22000 | 22100 | 22000 | 36 |
| 495 | 20240822 | 102700 | 2174939100 | 22050 | 22000 | 22050 | 22000 | 1230 |
| 496 | 20240822 | 102600 | 2147817700 | 22050 | 22050 | 22050 | 22000 | 108 |
| 497 | 20240822 | 102500 | 2145436850 | 22050 | 22100 | 22150 | 21950 | 514 |
| 498 | 20240822 | 102400 | 2134090350 | 22150 | 22050 | 22150 | 22050 | 1402 |
| 499 | 20240822 | 102300 | 2103110650 | 22000 | 22000 | 22000 | 22000 | 21 |
| 500 | 20240822 | 102200 | 2102648650 | 22000 | 22000 | 22000 | 21950 | 461 |
| 501 | 20240822 | 102100 | 2092506700 | 22000 | 21950 | 22000 | 21950 | 1872 |
| 502 | 20240822 | 102000 | 2051341900 | 21900 | 21900 | 21950 | 21850 | 905 |
| 503 | 20240822 | 101900 | 2031526900 | 22000 | 22000 | 22050 | 21900 | 398 |
| 504 | 20240822 | 101800 | 2022763350 | 22000 | 21850 | 22050 | 21850 | 3887 |
| 505 | 20240822 | 101700 | 1937529100 | 21800 | 21850 | 21850 | 21800 | 788 |
| 506 | 20240822 | 101600 | 1920316800 | 21850 | 21800 | 21850 | 21800 | 172 |
| 507 | 20240822 | 101500 | 1916559650 | 21800 | 21800 | 21900 | 21750 | 2448 |
| 508 | 20240822 | 101400 | 1863064050 | 21800 | 21800 | 21800 | 21750 | 330 |
| 509 | 20240822 | 101300 | 1855881850 | 21800 | 21850 | 21850 | 21800 | 258 |
| 510 | 20240822 | 101200 | 1850252100 | 21850 | 21750 | 21850 | 21750 | 1545 |
| 511 | 20240822 | 101100 | 1816524150 | 21750 | 21700 | 21800 | 21650 | 965 |
| 512 | 20240822 | 101000 | 1795555900 | 21650 | 21600 | 21750 | 21600 | 1665 |
| 513 | 20240822 | 100900 | 1759454600 | 21600 | 21650 | 21650 | 21600 | 114 |
| 514 | 20240822 | 100800 | 1756990700 | 21650 | 21600 | 21650 | 21600 | 340 |
| 515 | 20240822 | 100700 | 1749639000 | 21600 | 21550 | 21600 | 21550 | 1065 |
| 516 | 20240822 | 100600 | 1726653850 | 21550 | 21450 | 21550 | 21450 | 228 |
| 517 | 20240822 | 100500 | 1721747600 | 21500 | 21500 | 21550 | 21450 | 384 |
| 518 | 20240822 | 100400 | 1713493450 | 21450 | 21450 | 21500 | 21400 | 782 |
| 519 | 20240822 | 100300 | 1696707900 | 21400 | 21400 | 21400 | 21400 | 1 |
| 520 | 20240822 | 100200 | 1696686500 | 21400 | 21350 | 21400 | 21350 | 459 |
| 521 | 20240822 | 100100 | 1686868950 | 21350 | 21350 | 21400 | 21350 | 19 |
| 522 | 20240822 | 100000 | 1686462500 | 21400 | 21350 | 21400 | 21350 | 255 |
| 523 | 20240822 | 095900 | 1681012750 | 21350 | 21400 | 21400 | 21350 | 21 |
| 524 | 20240822 | 095800 | 1680563450 | 21400 | 21350 | 21400 | 21350 | 799 |
| 525 | 20240822 | 095700 | 1663501600 | 21350 | 21300 | 21350 | 21300 | 1119 |
| 526 | 20240822 | 095600 | 1639662750 | 21300 | 21450 | 21450 | 21300 | 1867 |
| 527 | 20240822 | 095500 | 1599800900 | 21350 | 21350 | 21350 | 21350 | 146 |
| 528 | 20240822 | 095400 | 1596683800 | 21350 | 21350 | 21400 | 21350 | 1049 |
| 529 | 20240822 | 095300 | 1574283300 | 21400 | 21300 | 21400 | 21300 | 569 |
| 530 | 20240822 | 095200 | 1562119050 | 21350 | 21350 | 21400 | 21350 | 328 |
| 531 | 20240822 | 095100 | 1555111700 | 21350 | 21350 | 21350 | 21300 | 1068 |
| 532 | 20240822 | 095000 | 1532338600 | 21350 | 21300 | 21350 | 21300 | 1233 |
| 533 | 20240822 | 094900 | 1506050200 | 21300 | 21300 | 21300 | 21250 | 1285 |
| 534 | 20240822 | 094800 | 1478679750 | 21250 | 21350 | 21400 | 21250 | 1522 |
| 535 | 20240822 | 094700 | 1446241200 | 21400 | 21350 | 21400 | 21350 | 774 |
| 536 | 20240822 | 094600 | 1429682350 | 21350 | 21300 | 21350 | 21300 | 100 |
| 537 | 20240822 | 094500 | 1427547400 | 21400 | 21350 | 21450 | 21250 | 1573 |
| 538 | 20240822 | 094400 | 1394018350 | 21350 | 21250 | 21450 | 21250 | 2399 |
| 539 | 20240822 | 094300 | 1343017000 | 21250 | 21350 | 21400 | 21250 | 3835 |
| 540 | 20240822 | 094200 | 1261351200 | 21350 | 21350 | 21350 | 21300 | 1405 |
| 541 | 20240822 | 094100 | 1231364800 | 21350 | 21450 | 21450 | 21350 | 1035 |
| 542 | 20240822 | 094000 | 1209203350 | 21450 | 21400 | 21450 | 21400 | 598 |
| 543 | 20240822 | 093900 | 1196382600 | 21350 | 21400 | 21400 | 21350 | 996 |
| 544 | 20240822 | 093800 | 1175094050 | 21400 | 21400 | 21450 | 21400 | 567 |
| 545 | 20240822 | 093700 | 1162955900 | 21300 | 21350 | 21400 | 21300 | 393 |
| 546 | 20240822 | 093600 | 1154570800 | 21300 | 21400 | 21400 | 21300 | 2427 |
| 547 | 20240822 | 093500 | 1102689800 | 21450 | 21400 | 21500 | 21400 | 540 |
| 548 | 20240822 | 093400 | 1091133150 | 21500 | 21450 | 21500 | 21400 | 1715 |
| 549 | 20240822 | 093300 | 1054412850 | 21500 | 21450 | 21500 | 21400 | 1313 |
| 550 | 20240822 | 093200 | 1026254550 | 21500 | 21500 | 21500 | 21450 | 623 |
| 551 | 20240822 | 093100 | 1012865100 | 21500 | 21550 | 21550 | 21500 | 596 |
| 552 | 20240822 | 093000 | 1000039050 | 21500 | 21550 | 21550 | 21350 | 6173 |
| 553 | 20240822 | 092900 | 867635700 | 21550 | 21650 | 21650 | 21500 | 1660 |
| 554 | 20240822 | 092800 | 831899200 | 21600 | 21600 | 21650 | 21600 | 990 |
| 555 | 20240822 | 092700 | 810514300 | 21650 | 21600 | 21700 | 21550 | 809 |
| 556 | 20240822 | 092600 | 793034000 | 21550 | 21650 | 21650 | 21400 | 9304 |
| 557 | 20240822 | 092500 | 592613250 | 21650 | 21700 | 21700 | 21650 | 3796 |
| 558 | 20240822 | 092400 | 510354700 | 21700 | 21750 | 21750 | 21700 | 704 |
| 559 | 20240822 | 092300 | 495050400 | 21800 | 21850 | 21850 | 21800 | 1526 |
| 560 | 20240822 | 092200 | 461783100 | 21800 | 21900 | 21900 | 21800 | 2623 |
| 561 | 20240822 | 092100 | 404505800 | 21950 | 21900 | 21950 | 21900 | 250 |
| 562 | 20240822 | 092000 | 399030350 | 21950 | 22000 | 22100 | 21900 | 1340 |
| 563 | 20240822 | 091900 | 369571150 | 22100 | 22050 | 22100 | 22050 | 343 |
| 564 | 20240822 | 091800 | 362004700 | 22000 | 21850 | 22000 | 21850 | 2523 |
| 565 | 20240822 | 091700 | 306665950 | 21850 | 21850 | 21900 | 21850 | 438 |
| 566 | 20240822 | 091600 | 297095350 | 21850 | 21900 | 21900 | 21850 | 970 |
| 567 | 20240822 | 091500 | 275890000 | 21900 | 21950 | 21950 | 21850 | 678 |
| 568 | 20240822 | 091400 | 261043150 | 21950 | 21900 | 21950 | 21850 | 507 |
| 569 | 20240822 | 091300 | 249941550 | 21900 | 21950 | 21950 | 21900 | 223 |
| 570 | 20240822 | 091200 | 245056350 | 22000 | 21900 | 22000 | 21900 | 751 |
| 571 | 20240822 | 091100 | 228582100 | 21850 | 21950 | 21950 | 21800 | 1999 |
| 572 | 20240822 | 091000 | 184862600 | 22000 | 22000 | 22050 | 22000 | 892 |
| 573 | 20240822 | 090900 | 165236200 | 22050 | 22050 | 22050 | 22050 | 480 |
| 574 | 20240822 | 090800 | 154652200 | 22100 | 22050 | 22100 | 22050 | 72 |
| 575 | 20240822 | 090700 | 153064350 | 22050 | 22150 | 22150 | 22050 | 153 |
| 576 | 20240822 | 090600 | 149690600 | 22000 | 22100 | 22150 | 22000 | 1227 |
| 577 | 20240822 | 090500 | 122596250 | 22100 | 22200 | 22200 | 22100 | 2096 |
| 578 | 20240822 | 090400 | 76201300 | 22200 | 22200 | 22250 | 22150 | 474 |
| 579 | 20240822 | 090300 | 65682900 | 22200 | 22300 | 22350 | 22200 | 837 |
| 580 | 20240822 | 090200 | 47030050 | 22350 | 22350 | 22350 | 22300 | 375 |
| 581 | 20240822 | 090100 | 38658700 | 22350 | 22350 | 22350 | 22350 | 103 |
| 582 | 20240822 | 090000 | 36356650 | 22300 | 22350 | 22400 | 22300 | 1519 |