35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 192100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 48132 |
| 3 | 20240821 | 192000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20240821 | 191900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20240821 | 191800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20240821 | 191700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20240821 | 191600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20240821 | 191500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20240821 | 191400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20240821 | 191300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20240821 | 191200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20240821 | 191100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20240821 | 191000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20240821 | 190900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20240821 | 190800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20240821 | 190700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20240821 | 190600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20240821 | 190500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20240821 | 190400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20240821 | 190300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20240821 | 190200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20240821 | 190100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20240821 | 190000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20240821 | 185900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20240821 | 185800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20240821 | 185700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20240821 | 185600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20240821 | 185500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20240821 | 185400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20240821 | 185300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20240821 | 185200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20240821 | 185100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 48132 |
| 33 | 20240821 | 185000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20240821 | 184900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20240821 | 184800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20240821 | 184700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20240821 | 184600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20240821 | 184500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20240821 | 184400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20240821 | 184300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20240821 | 184200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20240821 | 184100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20240821 | 184000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20240821 | 183900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20240821 | 183800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20240821 | 183700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20240821 | 183600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20240821 | 183500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20240821 | 183400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20240821 | 183300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20240821 | 183200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20240821 | 183100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20240821 | 183000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20240821 | 182900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20240821 | 182800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20240821 | 182700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20240821 | 182600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20240821 | 182500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20240821 | 182400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20240821 | 182300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20240821 | 182200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20240821 | 182100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 48132 |
| 63 | 20240821 | 182000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20240821 | 181900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20240821 | 181800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20240821 | 181700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20240821 | 181600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20240821 | 181500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20240821 | 181400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20240821 | 181300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20240821 | 181200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20240821 | 181100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20240821 | 181000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20240821 | 180900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20240821 | 180800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20240821 | 180700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20240821 | 180600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20240821 | 180500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20240821 | 180400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20240821 | 180300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20240821 | 180200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20240821 | 180100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20240821 | 180000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20240821 | 175900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20240821 | 175800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20240821 | 175700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20240821 | 175600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20240821 | 175500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20240821 | 175400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20240821 | 175300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20240821 | 175200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20240821 | 175100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 48132 |
| 93 | 20240821 | 175000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20240821 | 174900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20240821 | 174800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20240821 | 174700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20240821 | 174600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20240821 | 174500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20240821 | 174400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20240821 | 174300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20240821 | 174200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20240821 | 174100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20240821 | 174000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20240821 | 173900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20240821 | 173800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20240821 | 173700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20240821 | 173600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20240821 | 173500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20240821 | 173400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20240821 | 173300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20240821 | 173200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20240821 | 173100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20240821 | 173000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20240821 | 172900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20240821 | 172800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20240821 | 172700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20240821 | 172600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20240821 | 172500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20240821 | 172400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20240821 | 172300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20240821 | 172200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20240821 | 172100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 48132 |
| 123 | 20240821 | 172000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20240821 | 171900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20240821 | 171800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20240821 | 171700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20240821 | 171600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20240821 | 171500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20240821 | 171400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20240821 | 171300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20240821 | 171200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20240821 | 171100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20240821 | 171000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20240821 | 170900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20240821 | 170800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20240821 | 170700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20240821 | 170600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20240821 | 170500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20240821 | 170400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20240821 | 170300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20240821 | 170200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20240821 | 170100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20240821 | 170000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20240821 | 165900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20240821 | 165800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20240821 | 165700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20240821 | 165600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20240821 | 165500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20240821 | 165400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20240821 | 165300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20240821 | 165200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20240821 | 165100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 48132 |
| 153 | 20240821 | 165000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20240821 | 164900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20240821 | 164800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20240821 | 164700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20240821 | 164600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20240821 | 164500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20240821 | 164400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20240821 | 164300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20240821 | 164200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20240821 | 164100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20240821 | 164000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20240821 | 163900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20240821 | 163800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20240821 | 163700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20240821 | 163600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20240821 | 163500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20240821 | 163400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20240821 | 163300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20240821 | 163200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20240821 | 163100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20240821 | 163000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20240821 | 162900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20240821 | 162800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20240821 | 162700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20240821 | 162600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20240821 | 162500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20240821 | 162400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20240821 | 162300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20240821 | 162200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20240821 | 162100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 48132 |
| 183 | 20240821 | 162000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20240821 | 161900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20240821 | 161800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20240821 | 161700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20240821 | 161600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20240821 | 161500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20240821 | 161400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20240821 | 161300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20240821 | 161200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20240821 | 161100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20240821 | 161000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20240821 | 160900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20240821 | 160800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20240821 | 160700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20240821 | 160600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20240821 | 160500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20240821 | 160400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20240821 | 160300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20240821 | 160200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20240821 | 160100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20240821 | 160000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20240821 | 155900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20240821 | 155800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20240821 | 155700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 207 | 20240821 | 155600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 208 | 20240821 | 155500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 209 | 20240821 | 155400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 210 | 20240821 | 155300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 211 | 20240821 | 155200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 212 | 20240821 | 155100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 48132 |
| 213 | 20240821 | 155000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 214 | 20240821 | 154900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 215 | 20240821 | 154800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 216 | 20240821 | 154700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 217 | 20240821 | 154600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 218 | 20240821 | 154500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 219 | 20240821 | 154400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 220 | 20240821 | 154300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 221 | 20240821 | 154200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 222 | 20240821 | 154100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 223 | 20240821 | 154000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 224 | 20240821 | 153900 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 225 | 20240821 | 153800 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 226 | 20240821 | 153700 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 227 | 20240821 | 153600 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 228 | 20240821 | 153500 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 229 | 20240821 | 153400 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 230 | 20240821 | 153300 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 231 | 20240821 | 153200 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 232 | 20240821 | 153100 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 233 | 20240821 | 153000 | 200773786100 | 36900 | 36900 | 36900 | 36900 | 48132 |
| 234 | 20240821 | 152900 | 198997715300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 235 | 20240821 | 152800 | 198997715300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 236 | 20240821 | 152700 | 198997715300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 237 | 20240821 | 152600 | 198997715300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 238 | 20240821 | 152500 | 198997715300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 239 | 20240821 | 152400 | 198997715300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 240 | 20240821 | 152300 | 198997715300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 241 | 20240821 | 152200 | 198997715300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 242 | 20240821 | 152100 | 198997715300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 243 | 20240821 | 152000 | 198997715300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 244 | 20240821 | 151900 | 198997715300 | 37050 | 37000 | 37050 | 36950 | 8383 |
| 245 | 20240821 | 151800 | 198687620000 | 37000 | 37050 | 37050 | 37000 | 8550 |
| 246 | 20240821 | 151700 | 198371157150 | 37050 | 37150 | 37150 | 37000 | 5439 |
| 247 | 20240821 | 151600 | 198169539350 | 37100 | 37150 | 37150 | 37100 | 3366 |
| 248 | 20240821 | 151500 | 198044529850 | 37150 | 37150 | 37150 | 37050 | 5169 |
| 249 | 20240821 | 151400 | 197852741200 | 37150 | 37100 | 37150 | 37050 | 6361 |
| 250 | 20240821 | 151300 | 197616684350 | 37100 | 37100 | 37150 | 37050 | 4009 |
| 251 | 20240821 | 151200 | 197467950200 | 37100 | 37100 | 37150 | 37050 | 2583 |
| 252 | 20240821 | 151100 | 197372111600 | 37100 | 37050 | 37100 | 37000 | 2397 |
| 253 | 20240821 | 151000 | 197283270000 | 37100 | 37000 | 37100 | 37000 | 3980 |
| 254 | 20240821 | 150900 | 197135906650 | 37000 | 37050 | 37050 | 36950 | 5450 |
| 255 | 20240821 | 150800 | 196934171100 | 37050 | 37000 | 37050 | 36950 | 3160 |
| 256 | 20240821 | 150700 | 196817215050 | 37000 | 36950 | 37000 | 36900 | 6241 |
| 257 | 20240821 | 150600 | 196586590600 | 36950 | 37050 | 37100 | 36950 | 9458 |
| 258 | 20240821 | 150500 | 196236738600 | 37050 | 37100 | 37100 | 37000 | 4109 |
| 259 | 20240821 | 150400 | 196084475450 | 37050 | 37300 | 37350 | 37000 | 37543 |
| 260 | 20240821 | 150300 | 194691966000 | 37300 | 37350 | 37400 | 37250 | 5707 |
| 261 | 20240821 | 150200 | 194479070150 | 37350 | 37250 | 37400 | 37200 | 4215 |
| 262 | 20240821 | 150100 | 194321820900 | 37150 | 37150 | 37300 | 37100 | 7047 |
| 263 | 20240821 | 150000 | 194060029450 | 37150 | 37200 | 37200 | 37150 | 2404 |
| 264 | 20240821 | 145900 | 193970684050 | 37200 | 37250 | 37300 | 37150 | 9032 |
| 265 | 20240821 | 145800 | 193634732200 | 37250 | 37300 | 37350 | 37250 | 6223 |
| 266 | 20240821 | 145700 | 193402723700 | 37300 | 37300 | 37400 | 37250 | 3223 |
| 267 | 20240821 | 145600 | 193282509750 | 37300 | 37450 | 37450 | 37300 | 8077 |
| 268 | 20240821 | 145500 | 192981018250 | 37450 | 37450 | 37500 | 37350 | 5321 |
| 269 | 20240821 | 145400 | 192781901050 | 37500 | 37450 | 37500 | 37400 | 2216 |
| 270 | 20240821 | 145300 | 192698872400 | 37450 | 37550 | 37550 | 37400 | 4260 |
| 271 | 20240821 | 145200 | 192539299300 | 37500 | 37350 | 37500 | 37350 | 6485 |
| 272 | 20240821 | 145100 | 192296346950 | 37350 | 37400 | 37450 | 37350 | 2121 |
| 273 | 20240821 | 145000 | 192217027750 | 37400 | 37400 | 37450 | 37350 | 2203 |
| 274 | 20240821 | 144900 | 192134645100 | 37400 | 37300 | 37400 | 37250 | 2865 |
| 275 | 20240821 | 144800 | 192027708750 | 37300 | 37300 | 37350 | 37250 | 3208 |
| 276 | 20240821 | 144700 | 191908086350 | 37300 | 37450 | 37450 | 37250 | 10661 |
| 277 | 20240821 | 144600 | 191510111900 | 37400 | 37450 | 37500 | 37400 | 6066 |
| 278 | 20240821 | 144500 | 191283131800 | 37450 | 37550 | 37600 | 37450 | 6827 |
| 279 | 20240821 | 144400 | 191027245950 | 37550 | 37550 | 37550 | 37500 | 5596 |
| 280 | 20240821 | 144300 | 190817268350 | 37550 | 37700 | 37700 | 37550 | 8998 |
| 281 | 20240821 | 144200 | 190478863900 | 37700 | 37700 | 37700 | 37650 | 1199 |
| 282 | 20240821 | 144100 | 190433675900 | 37650 | 37750 | 37800 | 37650 | 6717 |
| 283 | 20240821 | 144000 | 190180384950 | 37800 | 37800 | 37850 | 37750 | 2229 |
| 284 | 20240821 | 143900 | 190096148750 | 37800 | 37900 | 37900 | 37800 | 1677 |
| 285 | 20240821 | 143800 | 190032715300 | 37800 | 37750 | 37850 | 37750 | 1518 |
| 286 | 20240821 | 143700 | 189975372450 | 37800 | 37900 | 37900 | 37750 | 2587 |
| 287 | 20240821 | 143600 | 189877583000 | 37900 | 37850 | 37900 | 37850 | 1268 |
| 288 | 20240821 | 143500 | 189829581550 | 37900 | 37950 | 37950 | 37850 | 1254 |
| 289 | 20240821 | 143400 | 189782078900 | 37950 | 37800 | 37950 | 37800 | 1220 |
| 290 | 20240821 | 143300 | 189735882850 | 37750 | 37800 | 37850 | 37750 | 1343 |
| 291 | 20240821 | 143200 | 189685132900 | 37800 | 37700 | 37800 | 37700 | 1819 |
| 292 | 20240821 | 143100 | 189616470300 | 37700 | 37800 | 37800 | 37700 | 5286 |
| 293 | 20240821 | 143000 | 189417073200 | 37800 | 37750 | 37900 | 37750 | 2532 |
| 294 | 20240821 | 142900 | 189321402950 | 37750 | 37850 | 37850 | 37750 | 3348 |
| 295 | 20240821 | 142800 | 189194836850 | 37850 | 37950 | 38000 | 37850 | 3694 |
| 296 | 20240821 | 142700 | 189054741250 | 37950 | 38050 | 38050 | 37900 | 6517 |
| 297 | 20240821 | 142600 | 188807336300 | 38050 | 38050 | 38100 | 38000 | 2420 |
| 298 | 20240821 | 142500 | 188715263400 | 38100 | 38050 | 38100 | 38000 | 746 |
| 299 | 20240821 | 142400 | 188686884700 | 38050 | 38000 | 38050 | 38000 | 4746 |
| 300 | 20240821 | 142300 | 188506505900 | 38050 | 38050 | 38100 | 38000 | 3296 |
| 301 | 20240821 | 142200 | 188381105850 | 38050 | 38150 | 38250 | 38050 | 3806 |
| 302 | 20240821 | 142100 | 188235962950 | 38150 | 38250 | 38300 | 38100 | 3216 |
| 303 | 20240821 | 142000 | 188113117800 | 38250 | 38350 | 38350 | 38200 | 4419 |
| 304 | 20240821 | 141900 | 187943838050 | 38350 | 38250 | 38400 | 38200 | 3626 |
| 305 | 20240821 | 141800 | 187805017600 | 38250 | 38050 | 38300 | 38050 | 5079 |
| 306 | 20240821 | 141700 | 187611041050 | 38050 | 38050 | 38100 | 38000 | 3052 |
| 307 | 20240821 | 141600 | 187494928650 | 38050 | 38150 | 38150 | 38050 | 2938 |
| 308 | 20240821 | 141500 | 187383009750 | 38100 | 38050 | 38150 | 38050 | 3057 |
| 309 | 20240821 | 141400 | 187266516650 | 38100 | 38050 | 38150 | 38050 | 3091 |
| 310 | 20240821 | 141300 | 187148763450 | 38100 | 37900 | 38100 | 37900 | 2609 |
| 311 | 20240821 | 141200 | 187049546350 | 37950 | 38000 | 38050 | 37900 | 4428 |
| 312 | 20240821 | 141100 | 186881505650 | 38000 | 38000 | 38150 | 37950 | 5241 |
| 313 | 20240821 | 141000 | 186682168000 | 38000 | 37950 | 38050 | 37900 | 2373 |
| 314 | 20240821 | 140900 | 186592010550 | 37950 | 38000 | 38050 | 37950 | 1428 |
| 315 | 20240821 | 140800 | 186537766000 | 38000 | 38000 | 38150 | 37950 | 4880 |
| 316 | 20240821 | 140700 | 186352171750 | 37950 | 37800 | 37950 | 37750 | 2386 |
| 317 | 20240821 | 140600 | 186261847350 | 37850 | 37750 | 37850 | 37750 | 1476 |
| 318 | 20240821 | 140500 | 186206046000 | 37750 | 37700 | 37800 | 37700 | 1122 |
| 319 | 20240821 | 140400 | 186163727300 | 37700 | 37750 | 37800 | 37700 | 1795 |
| 320 | 20240821 | 140300 | 186096009450 | 37800 | 37850 | 37850 | 37750 | 1895 |
| 321 | 20240821 | 140200 | 186024377500 | 37800 | 37800 | 37800 | 37750 | 2039 |
| 322 | 20240821 | 140100 | 185947347550 | 37750 | 37700 | 37800 | 37650 | 863 |
| 323 | 20240821 | 140000 | 185914806750 | 37700 | 37850 | 37850 | 37650 | 1516 |
| 324 | 20240821 | 135900 | 185857611950 | 37750 | 37950 | 37950 | 37650 | 2868 |
| 325 | 20240821 | 135800 | 185749168800 | 37950 | 38000 | 38000 | 37950 | 1866 |
| 326 | 20240821 | 135700 | 185678301850 | 38000 | 38000 | 38050 | 37950 | 5072 |
| 327 | 20240821 | 135600 | 185485514000 | 37950 | 37650 | 38000 | 37650 | 5182 |
| 328 | 20240821 | 135500 | 185289039800 | 37700 | 37500 | 37700 | 37450 | 5589 |
| 329 | 20240821 | 135400 | 185078983750 | 37450 | 37450 | 37550 | 37400 | 2018 |
| 330 | 20240821 | 135300 | 185003367000 | 37450 | 37450 | 37500 | 37400 | 3522 |
| 331 | 20240821 | 135200 | 184871508050 | 37450 | 37450 | 37500 | 37400 | 3176 |
| 332 | 20240821 | 135100 | 184752600300 | 37500 | 37450 | 37500 | 37350 | 5388 |
| 333 | 20240821 | 135000 | 184551059000 | 37450 | 37550 | 37600 | 37400 | 16728 |
| 334 | 20240821 | 134900 | 183923558700 | 37550 | 37600 | 37650 | 37550 | 3028 |
| 335 | 20240821 | 134800 | 183809734150 | 37600 | 37600 | 37650 | 37550 | 2474 |
| 336 | 20240821 | 134700 | 183716772900 | 37600 | 37750 | 37750 | 37600 | 5187 |
| 337 | 20240821 | 134600 | 183521633450 | 37700 | 37750 | 37750 | 37650 | 2608 |
| 338 | 20240821 | 134500 | 183423348150 | 37700 | 37750 | 37750 | 37650 | 1783 |
| 339 | 20240821 | 134400 | 183356134850 | 37700 | 37700 | 37800 | 37700 | 1168 |
| 340 | 20240821 | 134300 | 183312100250 | 37700 | 37650 | 37850 | 37600 | 829 |
| 341 | 20240821 | 134200 | 183280883100 | 37650 | 37650 | 37700 | 37600 | 8099 |
| 342 | 20240821 | 134100 | 182976181500 | 37700 | 37800 | 37850 | 37700 | 6728 |
| 343 | 20240821 | 134000 | 182722250250 | 37800 | 37900 | 37950 | 37750 | 6820 |
| 344 | 20240821 | 133900 | 182464264400 | 37950 | 37950 | 37950 | 37900 | 2755 |
| 345 | 20240821 | 133800 | 182359815400 | 38000 | 37950 | 38000 | 37950 | 2877 |
| 346 | 20240821 | 133700 | 182250630800 | 37950 | 38100 | 38100 | 37950 | 6135 |
| 347 | 20240821 | 133600 | 182017368600 | 38100 | 38000 | 38100 | 38000 | 1752 |
| 348 | 20240821 | 133500 | 181950710500 | 38000 | 38000 | 38050 | 38000 | 1541 |
| 349 | 20240821 | 133400 | 181892122350 | 38050 | 37950 | 38050 | 37950 | 2824 |
| 350 | 20240821 | 133300 | 181784822800 | 37950 | 37900 | 38000 | 37900 | 2906 |
| 351 | 20240821 | 133200 | 181674579950 | 37900 | 37950 | 38050 | 37850 | 5547 |
| 352 | 20240821 | 133100 | 181464158950 | 37950 | 37800 | 37950 | 37800 | 3169 |
| 353 | 20240821 | 133000 | 181344162250 | 37800 | 37650 | 37850 | 37600 | 2488 |
| 354 | 20240821 | 132900 | 181250316950 | 37650 | 37550 | 37650 | 37550 | 6701 |
| 355 | 20240821 | 132800 | 180998410800 | 37550 | 37850 | 37900 | 37550 | 11286 |
| 356 | 20240821 | 132700 | 180573127150 | 37850 | 37900 | 37950 | 37800 | 3796 |
| 357 | 20240821 | 132600 | 180429349800 | 37900 | 37900 | 37950 | 37850 | 1458 |
| 358 | 20240821 | 132500 | 180374120400 | 37950 | 37900 | 38000 | 37900 | 2385 |
| 359 | 20240821 | 132400 | 180283632600 | 37900 | 37900 | 37950 | 37850 | 4307 |
| 360 | 20240821 | 132300 | 180120426000 | 37900 | 37950 | 38000 | 37850 | 4309 |
| 361 | 20240821 | 132200 | 179957044650 | 37950 | 38050 | 38050 | 37950 | 6132 |
| 362 | 20240821 | 132100 | 179723959000 | 38050 | 38100 | 38150 | 38050 | 1749 |
| 363 | 20240821 | 132000 | 179657338150 | 38100 | 38000 | 38150 | 38000 | 1561 |
| 364 | 20240821 | 131900 | 179597918350 | 38000 | 38150 | 38150 | 38000 | 2516 |
| 365 | 20240821 | 131800 | 179502117150 | 38050 | 38100 | 38200 | 38000 | 2023 |
| 366 | 20240821 | 131700 | 179425102950 | 38100 | 38250 | 38300 | 38050 | 3508 |
| 367 | 20240821 | 131600 | 179291271650 | 38250 | 38300 | 38300 | 38150 | 2241 |
| 368 | 20240821 | 131500 | 179205562650 | 38400 | 38450 | 38500 | 38300 | 3898 |
| 369 | 20240821 | 131400 | 179055840250 | 38450 | 38500 | 38650 | 38450 | 7412 |
| 370 | 20240821 | 131300 | 178770262250 | 38500 | 38550 | 38550 | 38400 | 5320 |
| 371 | 20240821 | 131200 | 178565552100 | 38500 | 38450 | 38750 | 38450 | 12870 |
| 372 | 20240821 | 131100 | 178068858100 | 38500 | 38300 | 38500 | 38300 | 8620 |
| 373 | 20240821 | 131000 | 177737737150 | 38300 | 38050 | 38300 | 38000 | 3609 |
| 374 | 20240821 | 130900 | 177600019750 | 38050 | 38050 | 38100 | 37950 | 2881 |
| 375 | 20240821 | 130800 | 177490408000 | 38050 | 38050 | 38100 | 38000 | 4720 |
| 376 | 20240821 | 130700 | 177310925950 | 38050 | 38000 | 38100 | 37900 | 1910 |
| 377 | 20240821 | 130600 | 177238347250 | 38000 | 37900 | 38000 | 37800 | 4631 |
| 378 | 20240821 | 130500 | 177062933350 | 37950 | 38100 | 38150 | 37950 | 6808 |
| 379 | 20240821 | 130400 | 176803645250 | 38100 | 37900 | 38100 | 37850 | 5819 |
| 380 | 20240821 | 130300 | 176582600900 | 38000 | 38000 | 38000 | 37800 | 7613 |
| 381 | 20240821 | 130200 | 176294156550 | 38000 | 38050 | 38050 | 37750 | 18832 |
| 382 | 20240821 | 130100 | 175580204950 | 38050 | 38400 | 38500 | 38050 | 11996 |
| 383 | 20240821 | 130000 | 175120324700 | 38350 | 38450 | 38500 | 38300 | 7393 |
| 384 | 20240821 | 125900 | 174836330100 | 38500 | 39000 | 39050 | 38500 | 24079 |
| 385 | 20240821 | 125800 | 173901367800 | 39050 | 38750 | 39050 | 38700 | 27413 |
| 386 | 20240821 | 125700 | 172835311200 | 38800 | 38700 | 38800 | 38600 | 20144 |
| 387 | 20240821 | 125600 | 172054720500 | 38650 | 38350 | 38700 | 38350 | 14127 |
| 388 | 20240821 | 125500 | 171510269900 | 38400 | 38200 | 38400 | 38000 | 10195 |
| 389 | 20240821 | 125400 | 171121499800 | 38200 | 38600 | 38700 | 38200 | 24977 |
| 390 | 20240821 | 125300 | 170159876850 | 38600 | 38250 | 38700 | 38250 | 31451 |
| 391 | 20240821 | 125200 | 168949970900 | 38300 | 37950 | 38350 | 37950 | 33316 |
| 392 | 20240821 | 125100 | 167680716350 | 37950 | 37500 | 37950 | 37450 | 24640 |
| 393 | 20240821 | 125000 | 166752982750 | 37450 | 37250 | 37450 | 37200 | 21384 |
| 394 | 20240821 | 124900 | 165953804950 | 37200 | 37250 | 37300 | 37150 | 8590 |
| 395 | 20240821 | 124800 | 165634041050 | 37250 | 37200 | 37250 | 37150 | 3514 |
| 396 | 20240821 | 124700 | 165503300250 | 37100 | 37000 | 37200 | 36950 | 5463 |
| 397 | 20240821 | 124600 | 165300771050 | 37000 | 37050 | 37050 | 37000 | 2689 |
| 398 | 20240821 | 124500 | 165201243300 | 37050 | 37200 | 37200 | 37050 | 5800 |
| 399 | 20240821 | 124400 | 164986055650 | 37200 | 37200 | 37250 | 37150 | 4840 |
| 400 | 20240821 | 124300 | 164805980800 | 37200 | 37150 | 37250 | 37100 | 3405 |
| 401 | 20240821 | 124200 | 164679364800 | 37150 | 37150 | 37250 | 37100 | 7986 |
| 402 | 20240821 | 124100 | 164382593050 | 37200 | 37200 | 37200 | 37100 | 1606 |
| 403 | 20240821 | 124000 | 164322966250 | 37150 | 37250 | 37300 | 37100 | 9682 |
| 404 | 20240821 | 123900 | 163962974250 | 37300 | 37350 | 37400 | 37200 | 11509 |
| 405 | 20240821 | 123800 | 163533391050 | 37350 | 37250 | 37350 | 37200 | 6450 |
| 406 | 20240821 | 123700 | 163293081700 | 37250 | 37250 | 37300 | 37150 | 4736 |
| 407 | 20240821 | 123600 | 163116741450 | 37250 | 37050 | 37250 | 37000 | 5018 |
| 408 | 20240821 | 123500 | 162930347850 | 37050 | 37000 | 37050 | 36900 | 2356 |
| 409 | 20240821 | 123400 | 162843257500 | 36950 | 36900 | 37100 | 36900 | 7488 |
| 410 | 20240821 | 123300 | 162566273050 | 36900 | 36750 | 36900 | 36750 | 5807 |
| 411 | 20240821 | 123200 | 162352270950 | 36750 | 36600 | 36750 | 36550 | 3899 |
| 412 | 20240821 | 123100 | 162209245300 | 36600 | 36650 | 36700 | 36550 | 2788 |
| 413 | 20240821 | 123000 | 162107141300 | 36700 | 36550 | 36750 | 36550 | 5487 |
| 414 | 20240821 | 122900 | 161906293150 | 36600 | 36650 | 36700 | 36550 | 1502 |
| 415 | 20240821 | 122800 | 161851280200 | 36700 | 36550 | 36700 | 36500 | 5322 |
| 416 | 20240821 | 122700 | 161656625300 | 36550 | 36500 | 36600 | 36500 | 4971 |
| 417 | 20240821 | 122600 | 161474905250 | 36550 | 36550 | 36650 | 36450 | 4908 |
| 418 | 20240821 | 122500 | 161295644050 | 36550 | 36650 | 36650 | 36350 | 19989 |
| 419 | 20240821 | 122400 | 160565804850 | 36650 | 36850 | 36850 | 36600 | 9417 |
| 420 | 20240821 | 122300 | 160220032400 | 36900 | 36900 | 36950 | 36800 | 2033 |
| 421 | 20240821 | 122200 | 160145042300 | 36950 | 36800 | 36950 | 36750 | 4222 |
| 422 | 20240821 | 122100 | 159989567000 | 36750 | 36800 | 36850 | 36700 | 13004 |
| 423 | 20240821 | 122000 | 159511700850 | 36800 | 36850 | 36900 | 36750 | 11960 |
| 424 | 20240821 | 121900 | 159071485950 | 36850 | 37100 | 37150 | 36800 | 17003 |
| 425 | 20240821 | 121800 | 158442605050 | 37150 | 37150 | 37200 | 37050 | 2432 |
| 426 | 20240821 | 121700 | 158352326550 | 37200 | 37050 | 37200 | 37050 | 2262 |
| 427 | 20240821 | 121600 | 158268346100 | 37100 | 37050 | 37100 | 37050 | 2124 |
| 428 | 20240821 | 121500 | 158189609350 | 37050 | 37100 | 37150 | 37050 | 5003 |
| 429 | 20240821 | 121400 | 158004192100 | 37100 | 37200 | 37300 | 37100 | 3584 |
| 430 | 20240821 | 121300 | 157871061600 | 37200 | 37250 | 37250 | 37100 | 4509 |
| 431 | 20240821 | 121200 | 157703433200 | 37250 | 37150 | 37250 | 37100 | 1475 |
| 432 | 20240821 | 121100 | 157648633250 | 37150 | 37150 | 37150 | 37100 | 3264 |
| 433 | 20240821 | 121000 | 157527487050 | 37150 | 37250 | 37300 | 37150 | 4274 |
| 434 | 20240821 | 120900 | 157368374500 | 37250 | 37250 | 37400 | 37250 | 9146 |
| 435 | 20240821 | 120800 | 157027064350 | 37250 | 37250 | 37300 | 37200 | 5072 |
| 436 | 20240821 | 120700 | 156838148650 | 37250 | 37100 | 37250 | 37050 | 5615 |
| 437 | 20240821 | 120600 | 156629593450 | 37100 | 37000 | 37100 | 36950 | 5999 |
| 438 | 20240821 | 120500 | 156407443050 | 37000 | 36850 | 37000 | 36800 | 3867 |
| 439 | 20240821 | 120400 | 156264799650 | 36900 | 36900 | 37000 | 36850 | 13945 |
| 440 | 20240821 | 120300 | 155749898450 | 36900 | 36950 | 37000 | 36850 | 7428 |
| 441 | 20240821 | 120200 | 155475745350 | 36950 | 37050 | 37050 | 36850 | 10624 |
| 442 | 20240821 | 120100 | 155083315950 | 37050 | 37050 | 37100 | 37000 | 4984 |
| 443 | 20240821 | 120000 | 154898702550 | 37050 | 37000 | 37100 | 36950 | 9592 |
| 444 | 20240821 | 115900 | 154543395650 | 37000 | 37150 | 37250 | 36950 | 9415 |
| 445 | 20240821 | 115800 | 154194707900 | 37250 | 37300 | 37400 | 37150 | 6932 |
| 446 | 20240821 | 115700 | 153936270650 | 37300 | 37250 | 37350 | 37150 | 6769 |
| 447 | 20240821 | 115600 | 153683939600 | 37250 | 36950 | 37300 | 36950 | 18977 |
| 448 | 20240821 | 115500 | 152979596950 | 36950 | 37250 | 37300 | 36900 | 32872 |
| 449 | 20240821 | 115400 | 151761273850 | 37300 | 37500 | 37500 | 37250 | 16694 |
| 450 | 20240821 | 115300 | 151137528400 | 37500 | 37650 | 37650 | 37500 | 7803 |
| 451 | 20240821 | 115200 | 150844649300 | 37650 | 37650 | 37650 | 37550 | 4128 |
| 452 | 20240821 | 115100 | 150689360400 | 37650 | 37550 | 37650 | 37500 | 3921 |
| 453 | 20240821 | 115000 | 150541935100 | 37600 | 37500 | 37600 | 37450 | 6492 |
| 454 | 20240821 | 114900 | 150298326100 | 37500 | 37650 | 37650 | 37500 | 14045 |
| 455 | 20240821 | 114800 | 149771124550 | 37650 | 37800 | 37800 | 37500 | 12175 |
| 456 | 20240821 | 114700 | 149312773700 | 37800 | 38100 | 38150 | 37750 | 6177 |
| 457 | 20240821 | 114600 | 149079090250 | 38000 | 38150 | 38150 | 37900 | 31022 |
| 458 | 20240821 | 114500 | 147900225750 | 38200 | 38300 | 38300 | 38150 | 3433 |
| 459 | 20240821 | 114400 | 147769038700 | 38250 | 38300 | 38300 | 38250 | 2638 |
| 460 | 20240821 | 114300 | 147668089250 | 38350 | 38400 | 38400 | 38250 | 2637 |
| 461 | 20240821 | 114200 | 147567016900 | 38400 | 38150 | 38400 | 38150 | 5336 |
| 462 | 20240821 | 114100 | 147362774300 | 38250 | 38200 | 38250 | 38150 | 3578 |
| 463 | 20240821 | 114000 | 147226117250 | 38200 | 38250 | 38250 | 38150 | 2899 |
| 464 | 20240821 | 113900 | 147115365000 | 38250 | 38300 | 38300 | 38200 | 5028 |
| 465 | 20240821 | 113800 | 146923141950 | 38300 | 38300 | 38350 | 38250 | 1537 |
| 466 | 20240821 | 113700 | 146864303250 | 38300 | 38450 | 38450 | 38250 | 12874 |
| 467 | 20240821 | 113600 | 146370873100 | 38400 | 38450 | 38450 | 38400 | 3238 |
| 468 | 20240821 | 113500 | 146246443900 | 38450 | 38450 | 38450 | 38350 | 3337 |
| 469 | 20240821 | 113400 | 146118287950 | 38400 | 38450 | 38500 | 38400 | 862 |
| 470 | 20240821 | 113300 | 146085168650 | 38450 | 38350 | 38500 | 38350 | 1891 |
| 471 | 20240821 | 113200 | 146012528550 | 38350 | 38350 | 38450 | 38300 | 1197 |
| 472 | 20240821 | 113100 | 145966588050 | 38350 | 38350 | 38400 | 38300 | 2647 |
| 473 | 20240821 | 113000 | 145865127400 | 38350 | 38300 | 38400 | 38300 | 1217 |
| 474 | 20240821 | 112900 | 145818459550 | 38300 | 38400 | 38400 | 38300 | 1825 |
| 475 | 20240821 | 112800 | 145748497450 | 38350 | 38350 | 38400 | 38350 | 1641 |
| 476 | 20240821 | 112700 | 145685542150 | 38350 | 38400 | 38400 | 38300 | 1748 |
| 477 | 20240821 | 112600 | 145618494250 | 38400 | 38550 | 38600 | 38350 | 3704 |
| 478 | 20240821 | 112500 | 145476060750 | 38600 | 38600 | 38650 | 38550 | 2424 |
| 479 | 20240821 | 112400 | 145382436200 | 38600 | 38400 | 38600 | 38350 | 2113 |
| 480 | 20240821 | 112300 | 145301129850 | 38350 | 38400 | 38450 | 38350 | 3907 |
| 481 | 20240821 | 112200 | 145151183000 | 38450 | 38550 | 38600 | 38350 | 2739 |
| 482 | 20240821 | 112100 | 145045858850 | 38600 | 38600 | 38700 | 38550 | 5625 |
| 483 | 20240821 | 112000 | 144828680250 | 38600 | 38500 | 38600 | 38450 | 2482 |
| 484 | 20240821 | 111900 | 144733088300 | 38500 | 38300 | 38500 | 38250 | 5654 |
| 485 | 20240821 | 111800 | 144516150950 | 38250 | 38150 | 38350 | 38100 | 11364 |
| 486 | 20240821 | 111700 | 144081574200 | 38100 | 38200 | 38300 | 38000 | 32018 |
| 487 | 20240821 | 111600 | 142861928200 | 38200 | 38350 | 38400 | 38150 | 8850 |
| 488 | 20240821 | 111500 | 142523430800 | 38350 | 38350 | 38450 | 38300 | 7446 |
| 489 | 20240821 | 111400 | 142237703950 | 38400 | 38250 | 38400 | 38100 | 9810 |
| 490 | 20240821 | 111300 | 141862799150 | 38300 | 38500 | 38550 | 38150 | 31141 |
| 491 | 20240821 | 111200 | 140669292000 | 38500 | 38600 | 38650 | 38500 | 20093 |
| 492 | 20240821 | 111100 | 139894630350 | 38650 | 38800 | 38800 | 38600 | 8086 |
| 493 | 20240821 | 111000 | 139581838000 | 38800 | 38800 | 38850 | 38750 | 1512 |
| 494 | 20240821 | 110900 | 139523174850 | 38800 | 38700 | 38800 | 38700 | 4792 |
| 495 | 20240821 | 110800 | 139337308400 | 38750 | 38750 | 38800 | 38700 | 2287 |
| 496 | 20240821 | 110700 | 139248732350 | 38750 | 38700 | 38800 | 38700 | 1390 |
| 497 | 20240821 | 110600 | 139194865250 | 38700 | 38700 | 38750 | 38650 | 3663 |
| 498 | 20240821 | 110500 | 139053143450 | 38700 | 38700 | 38750 | 38650 | 2850 |
| 499 | 20240821 | 110400 | 138942881300 | 38750 | 38750 | 38750 | 38700 | 2868 |
| 500 | 20240821 | 110300 | 138831879350 | 38750 | 38750 | 38800 | 38650 | 10533 |
| 501 | 20240821 | 110200 | 138423996700 | 38800 | 38750 | 38800 | 38700 | 2824 |
| 502 | 20240821 | 110100 | 138314528600 | 38750 | 38800 | 38800 | 38700 | 5487 |
| 503 | 20240821 | 110000 | 138101986250 | 38750 | 38950 | 39000 | 38750 | 12849 |
| 504 | 20240821 | 105900 | 137602649300 | 39000 | 39000 | 39000 | 38950 | 2659 |
| 505 | 20240821 | 105800 | 137499001900 | 39000 | 38950 | 39050 | 38950 | 1861 |
| 506 | 20240821 | 105700 | 137426456350 | 39000 | 39000 | 39050 | 38900 | 1900 |
| 507 | 20240821 | 105600 | 137352427050 | 38950 | 39000 | 39050 | 38900 | 3288 |
| 508 | 20240821 | 105500 | 137224246950 | 39000 | 38950 | 39050 | 38900 | 2551 |
| 509 | 20240821 | 105400 | 137124901900 | 38950 | 39000 | 39000 | 38900 | 3851 |
| 510 | 20240821 | 105300 | 136974858800 | 39000 | 39050 | 39050 | 38950 | 1969 |
| 511 | 20240821 | 105200 | 136898042400 | 39050 | 39000 | 39050 | 38900 | 2810 |
| 512 | 20240821 | 105100 | 136788544650 | 39000 | 38950 | 39050 | 38900 | 3824 |
| 513 | 20240821 | 105000 | 136639503150 | 38950 | 39000 | 39000 | 38900 | 1308 |
| 514 | 20240821 | 104900 | 136588557350 | 39000 | 38950 | 39050 | 38850 | 2851 |
| 515 | 20240821 | 104800 | 136477583500 | 39000 | 38850 | 39050 | 38800 | 8118 |
| 516 | 20240821 | 104700 | 136162220100 | 38850 | 39000 | 39050 | 38800 | 8329 |
| 517 | 20240821 | 104600 | 135838132900 | 39050 | 39000 | 39100 | 39000 | 2197 |
| 518 | 20240821 | 104500 | 135752393000 | 39000 | 39100 | 39200 | 39000 | 11323 |
| 519 | 20240821 | 104400 | 135310222650 | 39100 | 39200 | 39250 | 39100 | 6764 |
| 520 | 20240821 | 104300 | 135045322850 | 39200 | 39250 | 39350 | 39200 | 2406 |
| 521 | 20240821 | 104200 | 134950902100 | 39250 | 39350 | 39350 | 39200 | 2001 |
| 522 | 20240821 | 104100 | 134872380700 | 39350 | 39500 | 39500 | 39200 | 9563 |
| 523 | 20240821 | 104000 | 134496365100 | 39450 | 39450 | 39550 | 39450 | 2898 |
| 524 | 20240821 | 103900 | 134381939150 | 39450 | 39500 | 39500 | 39400 | 1052 |
| 525 | 20240821 | 103800 | 134340450250 | 39500 | 39450 | 39500 | 39300 | 1923 |
| 526 | 20240821 | 103700 | 134264619900 | 39450 | 39350 | 39450 | 39300 | 4957 |
| 527 | 20240821 | 103600 | 134069586350 | 39350 | 39400 | 39400 | 39350 | 1324 |
| 528 | 20240821 | 103500 | 134017445450 | 39350 | 39400 | 39400 | 39300 | 2750 |
| 529 | 20240821 | 103400 | 133909323950 | 39400 | 39400 | 39500 | 39300 | 2477 |
| 530 | 20240821 | 103300 | 133811884150 | 39300 | 39500 | 39550 | 39300 | 11913 |
| 531 | 20240821 | 103200 | 133342404350 | 39500 | 39450 | 39500 | 39400 | 4212 |
| 532 | 20240821 | 103100 | 133176168650 | 39450 | 39450 | 39500 | 39450 | 4023 |
| 533 | 20240821 | 103000 | 133017402100 | 39450 | 39550 | 39600 | 39450 | 6057 |
| 534 | 20240821 | 102900 | 132777993600 | 39600 | 39700 | 39700 | 39500 | 6506 |
| 535 | 20240821 | 102800 | 132520394200 | 39700 | 39450 | 39700 | 39450 | 7040 |
| 536 | 20240821 | 102700 | 132241751900 | 39450 | 39500 | 39550 | 39450 | 6335 |
| 537 | 20240821 | 102600 | 131991659150 | 39500 | 39300 | 39500 | 39250 | 6451 |
| 538 | 20240821 | 102500 | 131737639000 | 39250 | 39150 | 39300 | 39100 | 1787 |
| 539 | 20240821 | 102400 | 131667576150 | 39200 | 39150 | 39250 | 39150 | 5636 |
| 540 | 20240821 | 102300 | 131446746050 | 39150 | 39350 | 39400 | 39100 | 8008 |
| 541 | 20240821 | 102200 | 131131953000 | 39350 | 39200 | 39350 | 39100 | 6800 |
| 542 | 20240821 | 102100 | 130865247700 | 39200 | 39000 | 39300 | 38950 | 10427 |
| 543 | 20240821 | 102000 | 130457264450 | 38950 | 38700 | 39000 | 38600 | 10602 |
| 544 | 20240821 | 101900 | 130046578700 | 38650 | 38650 | 38800 | 38650 | 10697 |
| 545 | 20240821 | 101800 | 129632915450 | 38650 | 38700 | 38750 | 38600 | 12825 |
| 546 | 20240821 | 101700 | 129136902550 | 38700 | 38900 | 38950 | 38550 | 34171 |
| 547 | 20240821 | 101600 | 127812039950 | 38900 | 39200 | 39200 | 38900 | 15416 |
| 548 | 20240821 | 101500 | 127210732950 | 39200 | 39250 | 39250 | 39050 | 4886 |
| 549 | 20240821 | 101400 | 127019483700 | 39250 | 39200 | 39350 | 39200 | 3412 |
| 550 | 20240821 | 101300 | 126885623500 | 39250 | 39400 | 39400 | 39050 | 4252 |
| 551 | 20240821 | 101200 | 126719081150 | 39100 | 39350 | 39500 | 39100 | 17280 |
| 552 | 20240821 | 101100 | 126039070900 | 39350 | 39200 | 39400 | 39150 | 5914 |
| 553 | 20240821 | 101000 | 125806955200 | 39200 | 38950 | 39250 | 38950 | 6879 |
| 554 | 20240821 | 100900 | 125537999100 | 38950 | 39000 | 39050 | 38900 | 22596 |
| 555 | 20240821 | 100800 | 124657471200 | 39000 | 39350 | 39400 | 39000 | 31633 |
| 556 | 20240821 | 100700 | 123420188050 | 39350 | 39350 | 39400 | 39300 | 3598 |
| 557 | 20240821 | 100600 | 123278639900 | 39350 | 39350 | 39400 | 39300 | 4329 |
| 558 | 20240821 | 100500 | 123108249600 | 39350 | 39350 | 39400 | 39150 | 16370 |
| 559 | 20240821 | 100400 | 122465456650 | 39350 | 39350 | 39500 | 39300 | 8848 |
| 560 | 20240821 | 100300 | 122117111300 | 39350 | 39350 | 39400 | 39150 | 16709 |
| 561 | 20240821 | 100200 | 121460938650 | 39350 | 39450 | 39550 | 39350 | 18910 |
| 562 | 20240821 | 100100 | 120715215450 | 39450 | 39450 | 39550 | 39400 | 7371 |
| 563 | 20240821 | 100000 | 120424378350 | 39500 | 39500 | 39600 | 39400 | 18727 |
| 564 | 20240821 | 095900 | 119685101900 | 39550 | 39850 | 39850 | 39500 | 24606 |
| 565 | 20240821 | 095800 | 118708664300 | 39850 | 39850 | 39900 | 39800 | 6531 |
| 566 | 20240821 | 095700 | 118448328900 | 39850 | 39950 | 40000 | 39800 | 12611 |
| 567 | 20240821 | 095600 | 117945051300 | 40000 | 40150 | 40200 | 39950 | 10649 |
| 568 | 20240821 | 095500 | 117518459550 | 40150 | 40250 | 40350 | 40100 | 13570 |
| 569 | 20240821 | 095400 | 116972467150 | 40250 | 40250 | 40350 | 40200 | 7837 |
| 570 | 20240821 | 095300 | 116657111000 | 40250 | 40150 | 40250 | 40050 | 7735 |
| 571 | 20240821 | 095200 | 116346519150 | 40150 | 39850 | 40200 | 39850 | 16515 |
| 572 | 20240821 | 095100 | 115685275050 | 39950 | 39800 | 39950 | 39700 | 13230 |
| 573 | 20240821 | 095000 | 115158326350 | 39800 | 39850 | 39950 | 39700 | 13234 |
| 574 | 20240821 | 094900 | 114631532150 | 39900 | 40050 | 40100 | 39750 | 11650 |
| 575 | 20240821 | 094800 | 114166191950 | 40050 | 39650 | 40200 | 39550 | 17014 |
| 576 | 20240821 | 094700 | 113487273200 | 39600 | 39550 | 39800 | 39500 | 13648 |
| 577 | 20240821 | 094600 | 112946355700 | 39550 | 40200 | 40200 | 39450 | 34381 |
| 578 | 20240821 | 094500 | 111577846700 | 40200 | 39800 | 40400 | 39750 | 45106 |
| 579 | 20240821 | 094400 | 109771500300 | 39800 | 39300 | 39900 | 39300 | 34634 |
| 580 | 20240821 | 094300 | 108397396500 | 39300 | 39200 | 39350 | 38850 | 58196 |
| 581 | 20240821 | 094200 | 106124846100 | 39100 | 39650 | 39900 | 39100 | 79203 |
| 582 | 20240821 | 094100 | 102987721300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 583 | 20240821 | 094000 | 102987721300 | 39650 | 39650 | 39800 | 39650 | 7402 |
| 584 | 20240821 | 093900 | 102694158450 | 39750 | 40150 | 40200 | 39650 | 69223 |
| 585 | 20240821 | 093800 | 99922621700 | 40150 | 40600 | 40700 | 40100 | 39937 |
| 586 | 20240821 | 093700 | 98307775000 | 40600 | 41250 | 41250 | 40550 | 51610 |
| 587 | 20240821 | 093600 | 96195773250 | 41250 | 41350 | 41400 | 41200 | 30130 |
| 588 | 20240821 | 093500 | 94951391550 | 41400 | 41550 | 41600 | 41350 | 36622 |
| 589 | 20240821 | 093400 | 93433304600 | 41600 | 41750 | 41750 | 41550 | 10156 |
| 590 | 20240821 | 093300 | 93010672700 | 41700 | 41650 | 41750 | 41650 | 8468 |
| 591 | 20240821 | 093200 | 92657770550 | 41650 | 41750 | 41900 | 41650 | 12962 |
| 592 | 20240821 | 093100 | 92117035650 | 41700 | 41900 | 42000 | 41700 | 9041 |
| 593 | 20240821 | 093000 | 91738817450 | 41900 | 41850 | 41950 | 41650 | 17479 |
| 594 | 20240821 | 092900 | 91008675000 | 41900 | 41950 | 42000 | 41750 | 11845 |
| 595 | 20240821 | 092800 | 90512775300 | 41950 | 42050 | 42100 | 41950 | 11001 |
| 596 | 20240821 | 092700 | 90050700350 | 42100 | 42050 | 42150 | 41800 | 13419 |
| 597 | 20240821 | 092600 | 89486645450 | 42000 | 41750 | 42100 | 41700 | 21987 |
| 598 | 20240821 | 092500 | 88566277300 | 41800 | 41750 | 41900 | 41700 | 17802 |
| 599 | 20240821 | 092400 | 87822029700 | 41750 | 41500 | 41800 | 41450 | 10545 |
| 600 | 20240821 | 092300 | 87382616550 | 41500 | 41550 | 41600 | 41450 | 24104 |
| 601 | 20240821 | 092200 | 86382568600 | 41600 | 41600 | 41700 | 41500 | 15771 |
| 602 | 20240821 | 092100 | 85727331300 | 41650 | 42250 | 42250 | 41550 | 24562 |
| 603 | 20240821 | 092000 | 84700492700 | 42200 | 42100 | 42300 | 41850 | 35498 |
| 604 | 20240821 | 091900 | 83203529950 | 42200 | 41700 | 42200 | 41650 | 41239 |
| 605 | 20240821 | 091800 | 81473054650 | 41700 | 41500 | 41750 | 41500 | 18605 |
| 606 | 20240821 | 091700 | 80699587250 | 41500 | 41900 | 41900 | 41400 | 36141 |
| 607 | 20240821 | 091600 | 79193240750 | 41900 | 41500 | 41900 | 41400 | 27568 |
| 608 | 20240821 | 091500 | 78044635900 | 41500 | 41750 | 41850 | 41250 | 65793 |
| 609 | 20240821 | 091400 | 75309192250 | 41800 | 42000 | 42150 | 41450 | 61133 |
| 610 | 20240821 | 091300 | 72763656950 | 42000 | 42200 | 42250 | 41950 | 37440 |
| 611 | 20240821 | 091200 | 71186223050 | 42200 | 41900 | 42250 | 41500 | 57047 |
| 612 | 20240821 | 091100 | 68792664700 | 41700 | 42150 | 42450 | 41700 | 82488 |
| 613 | 20240821 | 091000 | 65318340500 | 42250 | 43250 | 43250 | 42000 | 110006 |
| 614 | 20240821 | 090900 | 60623072600 | 43250 | 43500 | 43550 | 43250 | 42982 |
| 615 | 20240821 | 090800 | 58757805200 | 43450 | 43700 | 43700 | 43400 | 58717 |
| 616 | 20240821 | 090700 | 56201375650 | 43700 | 43500 | 43750 | 43400 | 70672 |
| 617 | 20240821 | 090600 | 53121692200 | 43450 | 43250 | 43500 | 43000 | 89685 |
| 618 | 20240821 | 090500 | 49248109500 | 43300 | 43750 | 43800 | 43250 | 58275 |
| 619 | 20240821 | 090400 | 46712552750 | 43750 | 43700 | 44000 | 43700 | 73393 |
| 620 | 20240821 | 090300 | 43493665600 | 43750 | 43750 | 43850 | 43450 | 98099 |
| 621 | 20240821 | 090200 | 39206565100 | 43750 | 44700 | 44800 | 43200 | 147985 |
| 622 | 20240821 | 090100 | 32687215950 | 44500 | 45400 | 45850 | 44000 | 252937 |
| 623 | 20240821 | 090000 | 21250441750 | 45350 | 44000 | 45650 | 44000 | 476538 |