30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 191900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 4608 |
| 3 | 20240821 | 191800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20240821 | 191700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20240821 | 191600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20240821 | 191500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20240821 | 191400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20240821 | 191300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20240821 | 191200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20240821 | 191100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20240821 | 191000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20240821 | 190900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20240821 | 190800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20240821 | 190700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20240821 | 190600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20240821 | 190500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20240821 | 190400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20240821 | 190300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20240821 | 190200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20240821 | 190100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20240821 | 190000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20240821 | 185900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20240821 | 185800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20240821 | 185700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20240821 | 185600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20240821 | 185500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20240821 | 185400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20240821 | 185300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20240821 | 185200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20240821 | 185100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20240821 | 185000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20240821 | 184900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 4608 |
| 33 | 20240821 | 184800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20240821 | 184700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20240821 | 184600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20240821 | 184500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20240821 | 184400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20240821 | 184300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20240821 | 184200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20240821 | 184100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20240821 | 184000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20240821 | 183900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20240821 | 183800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20240821 | 183700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20240821 | 183600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20240821 | 183500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20240821 | 183400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20240821 | 183300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20240821 | 183200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20240821 | 183100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20240821 | 183000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20240821 | 182900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20240821 | 182800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20240821 | 182700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20240821 | 182600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20240821 | 182500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20240821 | 182400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20240821 | 182300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20240821 | 182200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20240821 | 182100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20240821 | 182000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20240821 | 181900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 4608 |
| 63 | 20240821 | 181800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20240821 | 181700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20240821 | 181600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20240821 | 181500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20240821 | 181400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20240821 | 181300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20240821 | 181200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20240821 | 181100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20240821 | 181000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20240821 | 180900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20240821 | 180800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20240821 | 180700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20240821 | 180600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20240821 | 180500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20240821 | 180400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20240821 | 180300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20240821 | 180200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20240821 | 180100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20240821 | 180000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20240821 | 175900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20240821 | 175800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20240821 | 175700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20240821 | 175600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20240821 | 175500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20240821 | 175400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20240821 | 175300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20240821 | 175200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20240821 | 175100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20240821 | 175000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20240821 | 174900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 4608 |
| 93 | 20240821 | 174800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20240821 | 174700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20240821 | 174600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20240821 | 174500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20240821 | 174400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20240821 | 174300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20240821 | 174200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20240821 | 174100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20240821 | 174000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20240821 | 173900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20240821 | 173800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20240821 | 173700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20240821 | 173600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20240821 | 173500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20240821 | 173400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20240821 | 173300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20240821 | 173200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20240821 | 173100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20240821 | 173000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20240821 | 172900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20240821 | 172800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20240821 | 172700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20240821 | 172600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20240821 | 172500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20240821 | 172400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20240821 | 172300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20240821 | 172200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20240821 | 172100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20240821 | 172000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20240821 | 171900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 4608 |
| 123 | 20240821 | 171800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20240821 | 171700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20240821 | 171600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20240821 | 171500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20240821 | 171400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20240821 | 171300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20240821 | 171200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20240821 | 171100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20240821 | 171000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20240821 | 170900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20240821 | 170800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20240821 | 170700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20240821 | 170600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20240821 | 170500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20240821 | 170400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20240821 | 170300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20240821 | 170200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20240821 | 170100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20240821 | 170000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20240821 | 165900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20240821 | 165800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20240821 | 165700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20240821 | 165600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20240821 | 165500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20240821 | 165400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20240821 | 165300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20240821 | 165200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20240821 | 165100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20240821 | 165000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20240821 | 164900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 4608 |
| 153 | 20240821 | 164800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20240821 | 164700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20240821 | 164600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20240821 | 164500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20240821 | 164400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20240821 | 164300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20240821 | 164200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20240821 | 164100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20240821 | 164000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20240821 | 163900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20240821 | 163800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20240821 | 163700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20240821 | 163600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20240821 | 163500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20240821 | 163400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20240821 | 163300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20240821 | 163200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20240821 | 163100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20240821 | 163000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20240821 | 162900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20240821 | 162800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20240821 | 162700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20240821 | 162600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20240821 | 162500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20240821 | 162400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20240821 | 162300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20240821 | 162200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20240821 | 162100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20240821 | 162000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20240821 | 161900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 4608 |
| 183 | 20240821 | 161800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20240821 | 161700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20240821 | 161600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20240821 | 161500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20240821 | 161400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20240821 | 161300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20240821 | 161200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20240821 | 161100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20240821 | 161000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20240821 | 160900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20240821 | 160800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20240821 | 160700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20240821 | 160600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20240821 | 160500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20240821 | 160400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20240821 | 160300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20240821 | 160200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20240821 | 160100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20240821 | 160000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20240821 | 155900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20240821 | 155800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20240821 | 155700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20240821 | 155600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20240821 | 155500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20240821 | 155400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20240821 | 155300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20240821 | 155200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20240821 | 155100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20240821 | 155000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20240821 | 154900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 4608 |
| 213 | 20240821 | 154800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20240821 | 154700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20240821 | 154600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20240821 | 154500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20240821 | 154400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20240821 | 154300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20240821 | 154200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20240821 | 154100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20240821 | 154000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20240821 | 153900 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20240821 | 153800 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20240821 | 153700 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20240821 | 153600 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20240821 | 153500 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20240821 | 153400 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20240821 | 153300 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20240821 | 153200 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20240821 | 153100 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20240821 | 153000 | 1298419290 | 5700 | 5700 | 5700 | 5700 | 4608 |
| 232 | 20240821 | 152900 | 1272153690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20240821 | 152800 | 1272153690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20240821 | 152700 | 1272153690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20240821 | 152600 | 1272153690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20240821 | 152500 | 1272153690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 237 | 20240821 | 152400 | 1272153690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20240821 | 152300 | 1272153690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20240821 | 152200 | 1272153690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20240821 | 152100 | 1272153690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20240821 | 152000 | 1272153690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20240821 | 151900 | 1272153690 | 5700 | 5710 | 5710 | 5700 | 482 |
| 243 | 20240821 | 151800 | 1269406190 | 5710 | 5710 | 5710 | 5690 | 321 |
| 244 | 20240821 | 151700 | 1267577910 | 5710 | 5700 | 5710 | 5690 | 564 |
| 245 | 20240821 | 151600 | 1264365100 | 5700 | 5700 | 5700 | 5700 | 1 |
| 246 | 20240821 | 151500 | 1264359400 | 5690 | 5690 | 5690 | 5690 | 346 |
| 247 | 20240821 | 151400 | 1262390660 | 5690 | 5690 | 5690 | 5690 | 268 |
| 248 | 20240821 | 151300 | 1260865740 | 5700 | 5700 | 5700 | 5690 | 208 |
| 249 | 20240821 | 151200 | 1259682140 | 5700 | 5700 | 5700 | 5680 | 202 |
| 250 | 20240821 | 151100 | 1258534740 | 5690 | 5700 | 5700 | 5690 | 721 |
| 251 | 20240821 | 151000 | 1254432130 | 5690 | 5700 | 5700 | 5690 | 1072 |
| 252 | 20240821 | 150900 | 1248331730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 253 | 20240821 | 150800 | 1248331730 | 5700 | 5700 | 5700 | 5700 | 113 |
| 254 | 20240821 | 150700 | 1247687630 | 5700 | 5700 | 5710 | 5700 | 650 |
| 255 | 20240821 | 150600 | 1243982130 | 5700 | 5700 | 5700 | 5700 | 800 |
| 256 | 20240821 | 150500 | 1239422130 | 5700 | 5700 | 5700 | 5700 | 330 |
| 257 | 20240821 | 150400 | 1237541130 | 5710 | 5710 | 5710 | 5700 | 962 |
| 258 | 20240821 | 150300 | 1232048480 | 5710 | 5710 | 5710 | 5710 | 0 |
| 259 | 20240821 | 150200 | 1232048480 | 5710 | 5710 | 5710 | 5710 | 2 |
| 260 | 20240821 | 150100 | 1232037060 | 5720 | 5720 | 5720 | 5720 | 223 |
| 261 | 20240821 | 150000 | 1230761500 | 5720 | 5720 | 5730 | 5710 | 814 |
| 262 | 20240821 | 145900 | 1226107330 | 5710 | 5710 | 5710 | 5710 | 0 |
| 263 | 20240821 | 145800 | 1226107330 | 5710 | 5710 | 5710 | 5710 | 640 |
| 264 | 20240821 | 145700 | 1222452930 | 5720 | 5720 | 5720 | 5720 | 230 |
| 265 | 20240821 | 145600 | 1221137330 | 5720 | 5720 | 5720 | 5710 | 930 |
| 266 | 20240821 | 145500 | 1215817820 | 5710 | 5710 | 5710 | 5710 | 315 |
| 267 | 20240821 | 145400 | 1214019170 | 5710 | 5710 | 5710 | 5710 | 55 |
| 268 | 20240821 | 145300 | 1213705120 | 5710 | 5710 | 5710 | 5710 | 1 |
| 269 | 20240821 | 145200 | 1213699410 | 5720 | 5720 | 5720 | 5720 | 350 |
| 270 | 20240821 | 145100 | 1211697410 | 5710 | 5710 | 5710 | 5710 | 102 |
| 271 | 20240821 | 145000 | 1211114990 | 5710 | 5710 | 5710 | 5710 | 0 |
| 272 | 20240821 | 144900 | 1211114990 | 5710 | 5710 | 5720 | 5710 | 645 |
| 273 | 20240821 | 144800 | 1207427640 | 5720 | 5710 | 5720 | 5710 | 228 |
| 274 | 20240821 | 144700 | 1206123750 | 5710 | 5710 | 5710 | 5710 | 396 |
| 275 | 20240821 | 144600 | 1203862590 | 5710 | 5710 | 5710 | 5710 | 148 |
| 276 | 20240821 | 144500 | 1203017510 | 5710 | 5700 | 5710 | 5700 | 459 |
| 277 | 20240821 | 144400 | 1200400930 | 5700 | 5700 | 5700 | 5700 | 2 |
| 278 | 20240821 | 144300 | 1200389530 | 5700 | 5700 | 5700 | 5700 | 382 |
| 279 | 20240821 | 144200 | 1198212130 | 5700 | 5700 | 5700 | 5700 | 0 |
| 280 | 20240821 | 144100 | 1198212130 | 5700 | 5700 | 5700 | 5700 | 662 |
| 281 | 20240821 | 144000 | 1194438730 | 5700 | 5690 | 5700 | 5690 | 745 |
| 282 | 20240821 | 143900 | 1190192490 | 5690 | 5690 | 5690 | 5690 | 110 |
| 283 | 20240821 | 143800 | 1189566590 | 5690 | 5690 | 5690 | 5690 | 180 |
| 284 | 20240821 | 143700 | 1188542390 | 5690 | 5690 | 5690 | 5690 | 1468 |
| 285 | 20240821 | 143600 | 1180189470 | 5690 | 5690 | 5690 | 5690 | 96 |
| 286 | 20240821 | 143500 | 1179643230 | 5700 | 5700 | 5700 | 5700 | 1 |
| 287 | 20240821 | 143400 | 1179637530 | 5680 | 5680 | 5680 | 5680 | 0 |
| 288 | 20240821 | 143300 | 1179637530 | 5680 | 5680 | 5680 | 5680 | 0 |
| 289 | 20240821 | 143200 | 1179637530 | 5680 | 5680 | 5680 | 5680 | 1 |
| 290 | 20240821 | 143100 | 1179631850 | 5680 | 5680 | 5680 | 5680 | 20 |
| 291 | 20240821 | 143000 | 1179518250 | 5680 | 5680 | 5680 | 5680 | 0 |
| 292 | 20240821 | 142900 | 1179518250 | 5680 | 5680 | 5680 | 5680 | 0 |
| 293 | 20240821 | 142800 | 1179518250 | 5680 | 5680 | 5680 | 5680 | 230 |
| 294 | 20240821 | 142700 | 1178211850 | 5680 | 5680 | 5680 | 5680 | 0 |
| 295 | 20240821 | 142600 | 1178211850 | 5680 | 5680 | 5680 | 5680 | 0 |
| 296 | 20240821 | 142500 | 1178211850 | 5680 | 5700 | 5700 | 5680 | 26 |
| 297 | 20240821 | 142400 | 1178064150 | 5680 | 5680 | 5680 | 5680 | 899 |
| 298 | 20240821 | 142300 | 1172957830 | 5680 | 5680 | 5680 | 5680 | 1 |
| 299 | 20240821 | 142200 | 1172952150 | 5680 | 5680 | 5680 | 5680 | 20 |
| 300 | 20240821 | 142100 | 1172838550 | 5680 | 5680 | 5680 | 5680 | 112 |
| 301 | 20240821 | 142000 | 1172202390 | 5670 | 5670 | 5670 | 5670 | 0 |
| 302 | 20240821 | 141900 | 1172202390 | 5670 | 5680 | 5680 | 5670 | 310 |
| 303 | 20240821 | 141800 | 1170444190 | 5680 | 5700 | 5700 | 5680 | 215 |
| 304 | 20240821 | 141700 | 1169222690 | 5700 | 5680 | 5700 | 5680 | 202 |
| 305 | 20240821 | 141600 | 1168072490 | 5700 | 5670 | 5700 | 5670 | 1234 |
| 306 | 20240821 | 141500 | 1161074650 | 5680 | 5680 | 5680 | 5680 | 20 |
| 307 | 20240821 | 141400 | 1160961050 | 5680 | 5680 | 5680 | 5670 | 152 |
| 308 | 20240821 | 141300 | 1160098120 | 5680 | 5680 | 5680 | 5680 | 42 |
| 309 | 20240821 | 141200 | 1159859560 | 5680 | 5670 | 5680 | 5670 | 839 |
| 310 | 20240821 | 141100 | 1155102410 | 5690 | 5680 | 5690 | 5670 | 66 |
| 311 | 20240821 | 141000 | 1154727530 | 5690 | 5690 | 5690 | 5690 | 12 |
| 312 | 20240821 | 140900 | 1154659250 | 5690 | 5680 | 5690 | 5680 | 163 |
| 313 | 20240821 | 140800 | 1153733060 | 5680 | 5680 | 5680 | 5680 | 27 |
| 314 | 20240821 | 140700 | 1153579700 | 5680 | 5680 | 5680 | 5680 | 6 |
| 315 | 20240821 | 140600 | 1153545620 | 5690 | 5670 | 5690 | 5670 | 547 |
| 316 | 20240821 | 140500 | 1150443790 | 5670 | 5680 | 5680 | 5670 | 268 |
| 317 | 20240821 | 140400 | 1148921730 | 5680 | 5680 | 5680 | 5680 | 0 |
| 318 | 20240821 | 140300 | 1148921730 | 5680 | 5680 | 5680 | 5680 | 20 |
| 319 | 20240821 | 140200 | 1148808130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 320 | 20240821 | 140100 | 1148808130 | 5680 | 5680 | 5680 | 5680 | 12 |
| 321 | 20240821 | 140000 | 1148739970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 322 | 20240821 | 135900 | 1148739970 | 5680 | 5680 | 5680 | 5680 | 1007 |
| 323 | 20240821 | 135800 | 1143020210 | 5690 | 5690 | 5690 | 5690 | 0 |
| 324 | 20240821 | 135700 | 1143020210 | 5690 | 5690 | 5690 | 5690 | 0 |
| 325 | 20240821 | 135600 | 1143020210 | 5690 | 5690 | 5690 | 5690 | 0 |
| 326 | 20240821 | 135500 | 1143020210 | 5690 | 5690 | 5690 | 5690 | 2 |
| 327 | 20240821 | 135400 | 1143008830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 328 | 20240821 | 135300 | 1143008830 | 5690 | 5690 | 5690 | 5690 | 35 |
| 329 | 20240821 | 135200 | 1142809680 | 5690 | 5690 | 5690 | 5690 | 76 |
| 330 | 20240821 | 135100 | 1142377240 | 5680 | 5690 | 5690 | 5680 | 463 |
| 331 | 20240821 | 135000 | 1139745670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 332 | 20240821 | 134900 | 1139745670 | 5700 | 5700 | 5700 | 5700 | 1 |
| 333 | 20240821 | 134800 | 1139739970 | 5700 | 5690 | 5700 | 5690 | 164 |
| 334 | 20240821 | 134700 | 1138806800 | 5690 | 5700 | 5700 | 5690 | 350 |
| 335 | 20240821 | 134600 | 1136814800 | 5700 | 5700 | 5700 | 5700 | 53 |
| 336 | 20240821 | 134500 | 1136512700 | 5700 | 5700 | 5700 | 5700 | 41 |
| 337 | 20240821 | 134400 | 1136279000 | 5700 | 5700 | 5700 | 5700 | 48 |
| 338 | 20240821 | 134300 | 1136005400 | 5700 | 5700 | 5700 | 5700 | 664 |
| 339 | 20240821 | 134200 | 1132220600 | 5710 | 5710 | 5710 | 5710 | 2 |
| 340 | 20240821 | 134100 | 1132209180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 341 | 20240821 | 134000 | 1132209180 | 5700 | 5700 | 5700 | 5700 | 43 |
| 342 | 20240821 | 133900 | 1131964080 | 5700 | 5700 | 5700 | 5700 | 43 |
| 343 | 20240821 | 133800 | 1131718980 | 5700 | 5710 | 5710 | 5700 | 64 |
| 344 | 20240821 | 133700 | 1131354170 | 5710 | 5700 | 5710 | 5700 | 143 |
| 345 | 20240821 | 133600 | 1130538570 | 5700 | 5700 | 5700 | 5700 | 309 |
| 346 | 20240821 | 133500 | 1128777270 | 5700 | 5700 | 5700 | 5700 | 448 |
| 347 | 20240821 | 133400 | 1126223670 | 5700 | 5700 | 5700 | 5700 | 15 |
| 348 | 20240821 | 133300 | 1126138170 | 5700 | 5710 | 5710 | 5700 | 199 |
| 349 | 20240821 | 133200 | 1125003850 | 5710 | 5710 | 5710 | 5710 | 1 |
| 350 | 20240821 | 133100 | 1124998140 | 5710 | 5710 | 5710 | 5710 | 50 |
| 351 | 20240821 | 133000 | 1124712640 | 5710 | 5710 | 5710 | 5710 | 37 |
| 352 | 20240821 | 132900 | 1124501370 | 5710 | 5710 | 5710 | 5710 | 12 |
| 353 | 20240821 | 132800 | 1124432850 | 5710 | 5710 | 5710 | 5710 | 15 |
| 354 | 20240821 | 132700 | 1124347200 | 5710 | 5710 | 5710 | 5710 | 27 |
| 355 | 20240821 | 132600 | 1124193030 | 5710 | 5710 | 5720 | 5710 | 58 |
| 356 | 20240821 | 132500 | 1123861840 | 5720 | 5710 | 5720 | 5710 | 26 |
| 357 | 20240821 | 132400 | 1123713370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 358 | 20240821 | 132300 | 1123713370 | 5710 | 5710 | 5710 | 5710 | 50 |
| 359 | 20240821 | 132200 | 1123427870 | 5700 | 5700 | 5700 | 5700 | 150 |
| 360 | 20240821 | 132100 | 1122572870 | 5700 | 5700 | 5700 | 5700 | 184 |
| 361 | 20240821 | 132000 | 1121524070 | 5700 | 5710 | 5710 | 5700 | 30 |
| 362 | 20240821 | 131900 | 1121352970 | 5710 | 5710 | 5710 | 5710 | 0 |
| 363 | 20240821 | 131800 | 1121352970 | 5710 | 5700 | 5710 | 5700 | 247 |
| 364 | 20240821 | 131700 | 1119944080 | 5710 | 5710 | 5710 | 5710 | 27 |
| 365 | 20240821 | 131600 | 1119789910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 366 | 20240821 | 131500 | 1119789910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 367 | 20240821 | 131400 | 1119789910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 368 | 20240821 | 131300 | 1119789910 | 5720 | 5720 | 5720 | 5720 | 6 |
| 369 | 20240821 | 131200 | 1119755590 | 5720 | 5720 | 5720 | 5720 | 1 |
| 370 | 20240821 | 131100 | 1119749870 | 5720 | 5720 | 5720 | 5720 | 1 |
| 371 | 20240821 | 131000 | 1119744150 | 5720 | 5720 | 5720 | 5720 | 24 |
| 372 | 20240821 | 130900 | 1119606870 | 5720 | 5710 | 5720 | 5690 | 1197 |
| 373 | 20240821 | 130800 | 1112774560 | 5710 | 5710 | 5710 | 5710 | 4 |
| 374 | 20240821 | 130700 | 1112751720 | 5710 | 5710 | 5710 | 5710 | 1 |
| 375 | 20240821 | 130600 | 1112746010 | 5710 | 5710 | 5710 | 5710 | 735 |
| 376 | 20240821 | 130500 | 1108549160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 377 | 20240821 | 130400 | 1108549160 | 5710 | 5690 | 5710 | 5690 | 1407 |
| 378 | 20240821 | 130300 | 1100518030 | 5710 | 5710 | 5710 | 5710 | 15 |
| 379 | 20240821 | 130200 | 1100432380 | 5700 | 5700 | 5700 | 5700 | 700 |
| 380 | 20240821 | 130100 | 1096442380 | 5710 | 5700 | 5710 | 5700 | 705 |
| 381 | 20240821 | 130000 | 1092423550 | 5690 | 5690 | 5700 | 5680 | 1564 |
| 382 | 20240821 | 125900 | 1083528620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 383 | 20240821 | 125800 | 1083528620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 384 | 20240821 | 125700 | 1083528620 | 5720 | 5710 | 5720 | 5710 | 200 |
| 385 | 20240821 | 125600 | 1082385060 | 5710 | 5690 | 5710 | 5680 | 125 |
| 386 | 20240821 | 125500 | 1081674400 | 5690 | 5710 | 5710 | 5690 | 511 |
| 387 | 20240821 | 125400 | 1078765690 | 5710 | 5700 | 5710 | 5700 | 121 |
| 388 | 20240821 | 125300 | 1078075980 | 5700 | 5700 | 5700 | 5700 | 70 |
| 389 | 20240821 | 125200 | 1077676980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 390 | 20240821 | 125100 | 1077676980 | 5720 | 5730 | 5730 | 5710 | 21 |
| 391 | 20240821 | 125000 | 1077557030 | 5710 | 5710 | 5710 | 5710 | 1300 |
| 392 | 20240821 | 124900 | 1070134030 | 5730 | 5730 | 5730 | 5730 | 46 |
| 393 | 20240821 | 124800 | 1069870450 | 5710 | 5710 | 5710 | 5710 | 10 |
| 394 | 20240821 | 124700 | 1069813350 | 5730 | 5720 | 5730 | 5710 | 161 |
| 395 | 20240821 | 124600 | 1068893900 | 5720 | 5700 | 5720 | 5700 | 4 |
| 396 | 20240821 | 124500 | 1068871080 | 5710 | 5710 | 5710 | 5710 | 110 |
| 397 | 20240821 | 124400 | 1068242980 | 5710 | 5720 | 5730 | 5710 | 71 |
| 398 | 20240821 | 124300 | 1067837500 | 5720 | 5730 | 5730 | 5720 | 83 |
| 399 | 20240821 | 124200 | 1067362720 | 5730 | 5730 | 5730 | 5710 | 38 |
| 400 | 20240821 | 124100 | 1067145010 | 5730 | 5720 | 5730 | 5720 | 146 |
| 401 | 20240821 | 124000 | 1066309710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 402 | 20240821 | 123900 | 1066309710 | 5700 | 5700 | 5700 | 5700 | 180 |
| 403 | 20240821 | 123800 | 1065283710 | 5700 | 5710 | 5710 | 5700 | 1245 |
| 404 | 20240821 | 123700 | 1058179760 | 5710 | 5710 | 5710 | 5710 | 310 |
| 405 | 20240821 | 123600 | 1056409660 | 5710 | 5710 | 5710 | 5710 | 9 |
| 406 | 20240821 | 123500 | 1056358270 | 5710 | 5710 | 5710 | 5710 | 93 |
| 407 | 20240821 | 123400 | 1055827240 | 5710 | 5710 | 5710 | 5710 | 0 |
| 408 | 20240821 | 123300 | 1055827240 | 5710 | 5710 | 5710 | 5710 | 600 |
| 409 | 20240821 | 123200 | 1052401240 | 5710 | 5710 | 5710 | 5710 | 1 |
| 410 | 20240821 | 123100 | 1052395530 | 5710 | 5720 | 5720 | 5710 | 11 |
| 411 | 20240821 | 123000 | 1052332710 | 5730 | 5720 | 5730 | 5720 | 126 |
| 412 | 20240821 | 122900 | 1051611980 | 5720 | 5720 | 5720 | 5720 | 21 |
| 413 | 20240821 | 122800 | 1051491860 | 5710 | 5720 | 5720 | 5710 | 160 |
| 414 | 20240821 | 122700 | 1050578160 | 5720 | 5710 | 5720 | 5710 | 737 |
| 415 | 20240821 | 122600 | 1046362650 | 5720 | 5720 | 5720 | 5720 | 1 |
| 416 | 20240821 | 122500 | 1046356930 | 5710 | 5700 | 5710 | 5700 | 133 |
| 417 | 20240821 | 122400 | 1045597640 | 5710 | 5710 | 5710 | 5710 | 0 |
| 418 | 20240821 | 122300 | 1045597640 | 5710 | 5710 | 5710 | 5710 | 5 |
| 419 | 20240821 | 122200 | 1045569090 | 5690 | 5710 | 5720 | 5690 | 1319 |
| 420 | 20240821 | 122100 | 1038030050 | 5720 | 5700 | 5720 | 5690 | 305 |
| 421 | 20240821 | 122000 | 1036288350 | 5700 | 5700 | 5700 | 5700 | 218 |
| 422 | 20240821 | 121900 | 1035045750 | 5700 | 5700 | 5700 | 5700 | 0 |
| 423 | 20240821 | 121800 | 1035045750 | 5700 | 5700 | 5700 | 5700 | 0 |
| 424 | 20240821 | 121700 | 1035045750 | 5700 | 5700 | 5700 | 5700 | 0 |
| 425 | 20240821 | 121600 | 1035045750 | 5700 | 5700 | 5700 | 5700 | 131 |
| 426 | 20240821 | 121500 | 1034299050 | 5700 | 5700 | 5700 | 5700 | 127 |
| 427 | 20240821 | 121400 | 1033575150 | 5710 | 5720 | 5720 | 5710 | 60 |
| 428 | 20240821 | 121300 | 1033232450 | 5720 | 5700 | 5720 | 5700 | 1101 |
| 429 | 20240821 | 121200 | 1026938160 | 5700 | 5700 | 5700 | 5690 | 739 |
| 430 | 20240821 | 121100 | 1022727600 | 5700 | 5700 | 5700 | 5700 | 200 |
| 431 | 20240821 | 121000 | 1021587600 | 5700 | 5700 | 5700 | 5700 | 1 |
| 432 | 20240821 | 120900 | 1021581900 | 5700 | 5700 | 5700 | 5700 | 30 |
| 433 | 20240821 | 120800 | 1021410900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 434 | 20240821 | 120700 | 1021410900 | 5700 | 5700 | 5700 | 5700 | 178 |
| 435 | 20240821 | 120600 | 1020396300 | 5700 | 5710 | 5710 | 5700 | 216 |
| 436 | 20240821 | 120500 | 1019165080 | 5700 | 5690 | 5700 | 5690 | 225 |
| 437 | 20240821 | 120400 | 1017884370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 438 | 20240821 | 120300 | 1017884370 | 5680 | 5680 | 5680 | 5680 | 242 |
| 439 | 20240821 | 120200 | 1016509810 | 5680 | 5680 | 5680 | 5680 | 7 |
| 440 | 20240821 | 120100 | 1016470050 | 5680 | 5680 | 5680 | 5680 | 1 |
| 441 | 20240821 | 120000 | 1016464370 | 5680 | 5680 | 5680 | 5680 | 50 |
| 442 | 20240821 | 115900 | 1016180370 | 5680 | 5680 | 5680 | 5680 | 70 |
| 443 | 20240821 | 115800 | 1015782770 | 5680 | 5680 | 5680 | 5680 | 0 |
| 444 | 20240821 | 115700 | 1015782770 | 5680 | 5680 | 5680 | 5680 | 0 |
| 445 | 20240821 | 115600 | 1015782770 | 5680 | 5680 | 5680 | 5680 | 12 |
| 446 | 20240821 | 115500 | 1015714610 | 5690 | 5690 | 5690 | 5690 | 0 |
| 447 | 20240821 | 115400 | 1015714610 | 5690 | 5690 | 5690 | 5690 | 2 |
| 448 | 20240821 | 115300 | 1015703230 | 5690 | 5680 | 5690 | 5670 | 310 |
| 449 | 20240821 | 115200 | 1013939470 | 5670 | 5670 | 5670 | 5670 | 300 |
| 450 | 20240821 | 115100 | 1012238470 | 5670 | 5670 | 5670 | 5670 | 453 |
| 451 | 20240821 | 115000 | 1009669960 | 5670 | 5680 | 5680 | 5670 | 36 |
| 452 | 20240821 | 114900 | 1009465490 | 5680 | 5680 | 5680 | 5680 | 735 |
| 453 | 20240821 | 114800 | 1005290690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 454 | 20240821 | 114700 | 1005290690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 455 | 20240821 | 114600 | 1005290690 | 5680 | 5680 | 5680 | 5680 | 31 |
| 456 | 20240821 | 114500 | 1005114610 | 5680 | 5680 | 5690 | 5680 | 656 |
| 457 | 20240821 | 114400 | 1001386660 | 5680 | 5680 | 5680 | 5680 | 0 |
| 458 | 20240821 | 114300 | 1001386660 | 5680 | 5690 | 5690 | 5680 | 1918 |
| 459 | 20240821 | 114200 | 990487640 | 5710 | 5710 | 5710 | 5710 | 0 |
| 460 | 20240821 | 114100 | 990487640 | 5710 | 5710 | 5710 | 5710 | 0 |
| 461 | 20240821 | 114000 | 990487640 | 5710 | 5710 | 5710 | 5710 | 0 |
| 462 | 20240821 | 113900 | 990487640 | 5710 | 5710 | 5710 | 5710 | 669 |
| 463 | 20240821 | 113800 | 986667650 | 5690 | 5690 | 5690 | 5690 | 300 |
| 464 | 20240821 | 113700 | 984960650 | 5700 | 5700 | 5700 | 5700 | 3 |
| 465 | 20240821 | 113600 | 984943550 | 5700 | 5690 | 5700 | 5690 | 743 |
| 466 | 20240821 | 113500 | 980715820 | 5710 | 5690 | 5710 | 5690 | 61 |
| 467 | 20240821 | 113400 | 980368510 | 5690 | 5700 | 5700 | 5690 | 1136 |
| 468 | 20240821 | 113300 | 973893490 | 5700 | 5690 | 5700 | 5690 | 23 |
| 469 | 20240821 | 113200 | 973762610 | 5690 | 5690 | 5690 | 5690 | 0 |
| 470 | 20240821 | 113100 | 973762610 | 5690 | 5690 | 5690 | 5690 | 17 |
| 471 | 20240821 | 113000 | 973665880 | 5690 | 5690 | 5690 | 5690 | 64 |
| 472 | 20240821 | 112900 | 973301720 | 5700 | 5700 | 5700 | 5700 | 1 |
| 473 | 20240821 | 112800 | 973296020 | 5690 | 5690 | 5690 | 5690 | 0 |
| 474 | 20240821 | 112700 | 973296020 | 5690 | 5690 | 5690 | 5690 | 206 |
| 475 | 20240821 | 112600 | 972123880 | 5690 | 5690 | 5690 | 5690 | 57 |
| 476 | 20240821 | 112500 | 971799550 | 5700 | 5700 | 5700 | 5700 | 468 |
| 477 | 20240821 | 112400 | 969131950 | 5710 | 5700 | 5710 | 5700 | 132 |
| 478 | 20240821 | 112300 | 968378330 | 5700 | 5700 | 5700 | 5700 | 1 |
| 479 | 20240821 | 112200 | 968372630 | 5690 | 5690 | 5690 | 5690 | 0 |
| 480 | 20240821 | 112100 | 968372630 | 5690 | 5690 | 5690 | 5690 | 49 |
| 481 | 20240821 | 112000 | 968093820 | 5700 | 5700 | 5710 | 5700 | 136 |
| 482 | 20240821 | 111900 | 967318610 | 5700 | 5700 | 5700 | 5700 | 51 |
| 483 | 20240821 | 111800 | 967027910 | 5710 | 5690 | 5710 | 5690 | 255 |
| 484 | 20240821 | 111700 | 965574920 | 5690 | 5700 | 5700 | 5690 | 302 |
| 485 | 20240821 | 111600 | 963853620 | 5730 | 5700 | 5730 | 5690 | 1100 |
| 486 | 20240821 | 111500 | 957574400 | 5690 | 5700 | 5700 | 5690 | 101 |
| 487 | 20240821 | 111400 | 956999600 | 5690 | 5690 | 5690 | 5690 | 145 |
| 488 | 20240821 | 111300 | 956174550 | 5690 | 5680 | 5690 | 5660 | 1876 |
| 489 | 20240821 | 111200 | 945522530 | 5680 | 5710 | 5710 | 5680 | 1841 |
| 490 | 20240821 | 111100 | 935031270 | 5700 | 5720 | 5720 | 5700 | 1629 |
| 491 | 20240821 | 111000 | 925733390 | 5720 | 5720 | 5720 | 5720 | 280 |
| 492 | 20240821 | 110900 | 924131790 | 5720 | 5720 | 5730 | 5720 | 768 |
| 493 | 20240821 | 110800 | 919738150 | 5720 | 5700 | 5720 | 5700 | 356 |
| 494 | 20240821 | 110700 | 917705990 | 5720 | 5700 | 5720 | 5700 | 58 |
| 495 | 20240821 | 110600 | 917374310 | 5710 | 5710 | 5710 | 5710 | 0 |
| 496 | 20240821 | 110500 | 917374310 | 5710 | 5710 | 5710 | 5710 | 125 |
| 497 | 20240821 | 110400 | 916660560 | 5730 | 5720 | 5730 | 5720 | 618 |
| 498 | 20240821 | 110300 | 913125560 | 5720 | 5710 | 5720 | 5710 | 317 |
| 499 | 20240821 | 110200 | 911315480 | 5710 | 5710 | 5720 | 5710 | 515 |
| 500 | 20240821 | 110100 | 908374820 | 5710 | 5730 | 5740 | 5710 | 450 |
| 501 | 20240821 | 110000 | 905802160 | 5760 | 5750 | 5760 | 5720 | 2118 |
| 502 | 20240821 | 105900 | 893661640 | 5740 | 5760 | 5760 | 5740 | 1145 |
| 503 | 20240821 | 105800 | 887070680 | 5770 | 5750 | 5780 | 5750 | 3379 |
| 504 | 20240821 | 105700 | 867559920 | 5750 | 5760 | 5760 | 5730 | 2322 |
| 505 | 20240821 | 105600 | 854225170 | 5750 | 5760 | 5780 | 5750 | 213 |
| 506 | 20240821 | 105500 | 852998570 | 5760 | 5790 | 5790 | 5760 | 2420 |
| 507 | 20240821 | 105400 | 839030100 | 5790 | 5790 | 5800 | 5770 | 1843 |
| 508 | 20240821 | 105300 | 828375510 | 5810 | 5780 | 5820 | 5770 | 15392 |
| 509 | 20240821 | 105200 | 739166770 | 5770 | 5780 | 5790 | 5760 | 2419 |
| 510 | 20240821 | 105100 | 725190220 | 5780 | 5780 | 5780 | 5770 | 1927 |
| 511 | 20240821 | 105000 | 714054390 | 5780 | 5750 | 5780 | 5730 | 26818 |
| 512 | 20240821 | 104900 | 559769060 | 5750 | 5720 | 5750 | 5720 | 5108 |
| 513 | 20240821 | 104800 | 530441580 | 5730 | 5730 | 5730 | 5730 | 867 |
| 514 | 20240821 | 104700 | 525473670 | 5730 | 5700 | 5730 | 5700 | 2815 |
| 515 | 20240821 | 104600 | 509381240 | 5670 | 5680 | 5680 | 5670 | 30 |
| 516 | 20240821 | 104500 | 509211110 | 5670 | 5670 | 5670 | 5670 | 0 |
| 517 | 20240821 | 104400 | 509211110 | 5670 | 5680 | 5700 | 5670 | 1218 |
| 518 | 20240821 | 104300 | 502285160 | 5680 | 5690 | 5690 | 5680 | 135 |
| 519 | 20240821 | 104200 | 501518350 | 5690 | 5690 | 5690 | 5690 | 365 |
| 520 | 20240821 | 104100 | 499441500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 521 | 20240821 | 104000 | 499441500 | 5700 | 5700 | 5700 | 5700 | 1279 |
| 522 | 20240821 | 103900 | 492151200 | 5700 | 5690 | 5700 | 5690 | 1180 |
| 523 | 20240821 | 103800 | 485435800 | 5680 | 5690 | 5690 | 5680 | 320 |
| 524 | 20240821 | 103700 | 483617200 | 5690 | 5690 | 5690 | 5690 | 290 |
| 525 | 20240821 | 103600 | 481967100 | 5680 | 5670 | 5680 | 5660 | 1891 |
| 526 | 20240821 | 103500 | 471227720 | 5680 | 5670 | 5680 | 5670 | 988 |
| 527 | 20240821 | 103400 | 465619730 | 5660 | 5660 | 5660 | 5660 | 5 |
| 528 | 20240821 | 103300 | 465591430 | 5660 | 5640 | 5660 | 5640 | 1042 |
| 529 | 20240821 | 103200 | 459699320 | 5650 | 5640 | 5650 | 5640 | 407 |
| 530 | 20240821 | 103100 | 457403760 | 5640 | 5650 | 5650 | 5640 | 339 |
| 531 | 20240821 | 103000 | 455488710 | 5650 | 5650 | 5650 | 5650 | 890 |
| 532 | 20240821 | 102900 | 450460210 | 5660 | 5650 | 5660 | 5650 | 11 |
| 533 | 20240821 | 102800 | 450397980 | 5650 | 5650 | 5650 | 5650 | 1490 |
| 534 | 20240821 | 102700 | 441979480 | 5660 | 5670 | 5670 | 5660 | 98 |
| 535 | 20240821 | 102600 | 441424700 | 5670 | 5670 | 5670 | 5670 | 51 |
| 536 | 20240821 | 102500 | 441135530 | 5670 | 5660 | 5670 | 5660 | 163 |
| 537 | 20240821 | 102400 | 440212940 | 5660 | 5660 | 5660 | 5650 | 77 |
| 538 | 20240821 | 102300 | 439777580 | 5660 | 5660 | 5660 | 5660 | 421 |
| 539 | 20240821 | 102200 | 437394720 | 5660 | 5660 | 5660 | 5660 | 274 |
| 540 | 20240821 | 102100 | 435843880 | 5670 | 5670 | 5670 | 5670 | 44 |
| 541 | 20240821 | 102000 | 435594400 | 5660 | 5680 | 5680 | 5660 | 2560 |
| 542 | 20240821 | 101900 | 421062810 | 5700 | 5700 | 5700 | 5700 | 0 |
| 543 | 20240821 | 101800 | 421062810 | 5700 | 5700 | 5700 | 5690 | 262 |
| 544 | 20240821 | 101700 | 419571050 | 5690 | 5700 | 5700 | 5690 | 1313 |
| 545 | 20240821 | 101600 | 412088800 | 5710 | 5710 | 5710 | 5710 | 839 |
| 546 | 20240821 | 101500 | 407298110 | 5710 | 5700 | 5710 | 5680 | 1315 |
| 547 | 20240821 | 101400 | 399815730 | 5700 | 5710 | 5710 | 5700 | 149 |
| 548 | 20240821 | 101300 | 398966200 | 5710 | 5710 | 5710 | 5710 | 0 |
| 549 | 20240821 | 101200 | 398966200 | 5710 | 5700 | 5710 | 5690 | 136 |
| 550 | 20240821 | 101100 | 398191340 | 5700 | 5700 | 5700 | 5700 | 31 |
| 551 | 20240821 | 101000 | 398014640 | 5700 | 5690 | 5700 | 5690 | 335 |
| 552 | 20240821 | 100900 | 396106140 | 5690 | 5690 | 5700 | 5690 | 397 |
| 553 | 20240821 | 100800 | 393847200 | 5690 | 5690 | 5700 | 5690 | 343 |
| 554 | 20240821 | 100700 | 391893030 | 5690 | 5680 | 5690 | 5680 | 6 |
| 555 | 20240821 | 100600 | 391858900 | 5690 | 5700 | 5700 | 5690 | 730 |
| 556 | 20240821 | 100500 | 387697910 | 5690 | 5700 | 5700 | 5690 | 330 |
| 557 | 20240821 | 100400 | 385819310 | 5710 | 5700 | 5710 | 5690 | 136 |
| 558 | 20240821 | 100300 | 385044150 | 5690 | 5690 | 5690 | 5690 | 117 |
| 559 | 20240821 | 100200 | 384378420 | 5690 | 5690 | 5690 | 5690 | 100 |
| 560 | 20240821 | 100100 | 383809420 | 5690 | 5690 | 5690 | 5690 | 43 |
| 561 | 20240821 | 100000 | 383564750 | 5680 | 5680 | 5680 | 5680 | 0 |
| 562 | 20240821 | 095900 | 383564750 | 5680 | 5690 | 5690 | 5680 | 49 |
| 563 | 20240821 | 095800 | 383285980 | 5690 | 5690 | 5690 | 5690 | 56 |
| 564 | 20240821 | 095700 | 382967340 | 5700 | 5710 | 5710 | 5700 | 70 |
| 565 | 20240821 | 095600 | 382568140 | 5700 | 5700 | 5700 | 5700 | 1400 |
| 566 | 20240821 | 095500 | 374588140 | 5700 | 5670 | 5700 | 5670 | 590 |
| 567 | 20240821 | 095400 | 371233840 | 5680 | 5680 | 5710 | 5680 | 2395 |
| 568 | 20240821 | 095300 | 357600240 | 5690 | 5720 | 5720 | 5690 | 423 |
| 569 | 20240821 | 095200 | 355188290 | 5720 | 5690 | 5730 | 5670 | 1927 |
| 570 | 20240821 | 095100 | 344158000 | 5690 | 5670 | 5690 | 5660 | 1980 |
| 571 | 20240821 | 095000 | 332925260 | 5680 | 5680 | 5680 | 5680 | 344 |
| 572 | 20240821 | 094900 | 330971340 | 5680 | 5680 | 5680 | 5680 | 308 |
| 573 | 20240821 | 094800 | 329221900 | 5680 | 5700 | 5700 | 5680 | 157 |
| 574 | 20240821 | 094700 | 328329210 | 5700 | 5710 | 5710 | 5670 | 3165 |
| 575 | 20240821 | 094600 | 310306500 | 5710 | 5730 | 5740 | 5700 | 1173 |
| 576 | 20240821 | 094500 | 303593890 | 5730 | 5710 | 5730 | 5690 | 766 |
| 577 | 20240821 | 094400 | 299223370 | 5700 | 5700 | 5720 | 5700 | 1002 |
| 578 | 20240821 | 094300 | 293504370 | 5700 | 5710 | 5720 | 5700 | 1864 |
| 579 | 20240821 | 094200 | 282872030 | 5720 | 5730 | 5730 | 5710 | 1537 |
| 580 | 20240821 | 094100 | 274078980 | 5710 | 5730 | 5740 | 5710 | 4845 |
| 581 | 20240821 | 094000 | 246324920 | 5720 | 5720 | 5720 | 5700 | 3187 |
| 582 | 20240821 | 093900 | 228111420 | 5720 | 5720 | 5730 | 5720 | 3552 |
| 583 | 20240821 | 093800 | 207785290 | 5700 | 5710 | 5710 | 5700 | 2365 |
| 584 | 20240821 | 093700 | 194291770 | 5700 | 5690 | 5700 | 5670 | 1762 |
| 585 | 20240821 | 093600 | 184256390 | 5680 | 5640 | 5680 | 5640 | 443 |
| 586 | 20240821 | 093500 | 181747930 | 5640 | 5670 | 5670 | 5640 | 1161 |
| 587 | 20240821 | 093400 | 175188780 | 5670 | 5670 | 5670 | 5670 | 357 |
| 588 | 20240821 | 093300 | 173164590 | 5660 | 5660 | 5660 | 5660 | 62 |
| 589 | 20240821 | 093200 | 172813670 | 5660 | 5660 | 5660 | 5660 | 123 |
| 590 | 20240821 | 093100 | 172117490 | 5680 | 5660 | 5680 | 5660 | 65 |
| 591 | 20240821 | 093000 | 171748390 | 5680 | 5680 | 5690 | 5680 | 651 |
| 592 | 20240821 | 092900 | 168045700 | 5690 | 5680 | 5700 | 5680 | 2113 |
| 593 | 20240821 | 092800 | 156024850 | 5680 | 5660 | 5680 | 5660 | 2810 |
| 594 | 20240821 | 092700 | 140075550 | 5660 | 5660 | 5670 | 5660 | 700 |
| 595 | 20240821 | 092600 | 136108550 | 5660 | 5650 | 5660 | 5650 | 239 |
| 596 | 20240821 | 092500 | 134757160 | 5620 | 5640 | 5640 | 5620 | 460 |
| 597 | 20240821 | 092400 | 132166510 | 5640 | 5640 | 5640 | 5640 | 974 |
| 598 | 20240821 | 092300 | 126673150 | 5660 | 5660 | 5660 | 5660 | 150 |
| 599 | 20240821 | 092200 | 125824150 | 5640 | 5640 | 5640 | 5640 | 48 |
| 600 | 20240821 | 092100 | 125553430 | 5650 | 5650 | 5650 | 5650 | 1020 |
| 601 | 20240821 | 092000 | 119790430 | 5650 | 5680 | 5680 | 5650 | 1187 |
| 602 | 20240821 | 091900 | 113076610 | 5680 | 5660 | 5680 | 5650 | 1866 |
| 603 | 20240821 | 091800 | 102505040 | 5660 | 5680 | 5680 | 5660 | 48 |
| 604 | 20240821 | 091700 | 102232960 | 5670 | 5650 | 5670 | 5640 | 1306 |
| 605 | 20240821 | 091600 | 94838830 | 5640 | 5640 | 5660 | 5630 | 3288 |
| 606 | 20240821 | 091500 | 76317470 | 5660 | 5660 | 5660 | 5660 | 510 |
| 607 | 20240821 | 091400 | 73430870 | 5650 | 5630 | 5650 | 5630 | 992 |
| 608 | 20240821 | 091300 | 67835550 | 5630 | 5630 | 5630 | 5600 | 1515 |
| 609 | 20240821 | 091200 | 59338010 | 5640 | 5650 | 5650 | 5640 | 1930 |
| 610 | 20240821 | 091100 | 48439540 | 5640 | 5660 | 5670 | 5640 | 1481 |
| 611 | 20240821 | 091000 | 40044160 | 5660 | 5640 | 5660 | 5640 | 1682 |
| 612 | 20240821 | 090900 | 30540060 | 5620 | 5630 | 5630 | 5620 | 715 |
| 613 | 20240821 | 090800 | 26514650 | 5670 | 5590 | 5670 | 5590 | 2946 |
| 614 | 20240821 | 090700 | 9950380 | 5590 | 5590 | 5590 | 5590 | 198 |
| 615 | 20240821 | 090600 | 8843560 | 5560 | 5570 | 5570 | 5560 | 285 |
| 616 | 20240821 | 090500 | 7258710 | 5570 | 5600 | 5600 | 5570 | 368 |
| 617 | 20240821 | 090400 | 5206330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 618 | 20240821 | 090300 | 5206330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 619 | 20240821 | 090200 | 5206330 | 5600 | 5610 | 5610 | 5600 | 187 |
| 620 | 20240821 | 090100 | 4157510 | 5630 | 5630 | 5630 | 5630 | 5 |
| 621 | 20240821 | 090000 | 4129360 | 5610 | 5580 | 5630 | 5580 | 740 |