34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 192800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 4957 |
| 3 | 20240821 | 192700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20240821 | 192600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20240821 | 192500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20240821 | 192400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20240821 | 192300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20240821 | 192200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20240821 | 192100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20240821 | 192000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20240821 | 191900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20240821 | 191800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20240821 | 191700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20240821 | 191600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20240821 | 191500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20240821 | 191400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20240821 | 191300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20240821 | 191200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20240821 | 191100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20240821 | 191000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20240821 | 190900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20240821 | 190800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20240821 | 190700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20240821 | 190600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20240821 | 190500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20240821 | 190400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20240821 | 190300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20240821 | 190200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20240821 | 190100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20240821 | 190000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20240821 | 185900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20240821 | 185800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 4957 |
| 33 | 20240821 | 185700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20240821 | 185600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20240821 | 185500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20240821 | 185400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20240821 | 185300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20240821 | 185200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20240821 | 185100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20240821 | 185000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20240821 | 184900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20240821 | 184800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20240821 | 184700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20240821 | 184600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20240821 | 184500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20240821 | 184400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20240821 | 184300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20240821 | 184200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20240821 | 184100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20240821 | 184000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20240821 | 183900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20240821 | 183800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20240821 | 183700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20240821 | 183600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20240821 | 183500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20240821 | 183400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20240821 | 183300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20240821 | 183200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20240821 | 183100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20240821 | 183000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20240821 | 182900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20240821 | 182800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 4957 |
| 63 | 20240821 | 182700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20240821 | 182600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20240821 | 182500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20240821 | 182400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20240821 | 182300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20240821 | 182200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20240821 | 182100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20240821 | 182000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20240821 | 181900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20240821 | 181800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20240821 | 181700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20240821 | 181600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20240821 | 181500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20240821 | 181400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20240821 | 181300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20240821 | 181200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20240821 | 181100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20240821 | 181000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20240821 | 180900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20240821 | 180800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20240821 | 180700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20240821 | 180600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20240821 | 180500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20240821 | 180400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20240821 | 180300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20240821 | 180200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20240821 | 180100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20240821 | 180000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20240821 | 175900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20240821 | 175800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 4957 |
| 93 | 20240821 | 175700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20240821 | 175600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20240821 | 175500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20240821 | 175400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20240821 | 175300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20240821 | 175200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20240821 | 175100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20240821 | 175000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20240821 | 174900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20240821 | 174800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20240821 | 174700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20240821 | 174600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20240821 | 174500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20240821 | 174400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20240821 | 174300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20240821 | 174200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20240821 | 174100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20240821 | 174000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20240821 | 173900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20240821 | 173800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20240821 | 173700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20240821 | 173600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20240821 | 173500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20240821 | 173400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20240821 | 173300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20240821 | 173200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20240821 | 173100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20240821 | 173000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20240821 | 172900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20240821 | 172800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 4957 |
| 123 | 20240821 | 172700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20240821 | 172600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20240821 | 172500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20240821 | 172400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20240821 | 172300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20240821 | 172200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20240821 | 172100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20240821 | 172000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20240821 | 171900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20240821 | 171800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20240821 | 171700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20240821 | 171600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20240821 | 171500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20240821 | 171400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20240821 | 171300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20240821 | 171200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20240821 | 171100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20240821 | 171000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20240821 | 170900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20240821 | 170800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20240821 | 170700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20240821 | 170600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20240821 | 170500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20240821 | 170400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20240821 | 170300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20240821 | 170200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20240821 | 170100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20240821 | 170000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20240821 | 165900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20240821 | 165800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 4957 |
| 153 | 20240821 | 165700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20240821 | 165600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20240821 | 165500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20240821 | 165400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20240821 | 165300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20240821 | 165200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20240821 | 165100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20240821 | 165000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20240821 | 164900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20240821 | 164800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20240821 | 164700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20240821 | 164600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20240821 | 164500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20240821 | 164400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20240821 | 164300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20240821 | 164200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20240821 | 164100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20240821 | 164000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20240821 | 163900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20240821 | 163800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20240821 | 163700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20240821 | 163600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20240821 | 163500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20240821 | 163400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20240821 | 163300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20240821 | 163200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20240821 | 163100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20240821 | 163000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20240821 | 162900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20240821 | 162800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 4957 |
| 183 | 20240821 | 162700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20240821 | 162600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20240821 | 162500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20240821 | 162400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20240821 | 162300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20240821 | 162200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20240821 | 162100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20240821 | 162000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20240821 | 161900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20240821 | 161800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20240821 | 161700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20240821 | 161600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20240821 | 161500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20240821 | 161400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20240821 | 161300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20240821 | 161200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20240821 | 161100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20240821 | 161000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20240821 | 160900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20240821 | 160800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20240821 | 160700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20240821 | 160600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20240821 | 160500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20240821 | 160400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20240821 | 160300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20240821 | 160200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20240821 | 160100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20240821 | 160000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20240821 | 155900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20240821 | 155800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 4957 |
| 213 | 20240821 | 155700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20240821 | 155600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20240821 | 155500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 216 | 20240821 | 155400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20240821 | 155300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20240821 | 155200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20240821 | 155100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20240821 | 155000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20240821 | 154900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20240821 | 154800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20240821 | 154700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 224 | 20240821 | 154600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20240821 | 154500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20240821 | 154400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 227 | 20240821 | 154300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20240821 | 154200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20240821 | 154100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20240821 | 154000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20240821 | 153900 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20240821 | 153800 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20240821 | 153700 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 234 | 20240821 | 153600 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 235 | 20240821 | 153500 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 236 | 20240821 | 153400 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 237 | 20240821 | 153300 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 238 | 20240821 | 153200 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 239 | 20240821 | 153100 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 240 | 20240821 | 153000 | 20944997000 | 26150 | 26150 | 26150 | 26150 | 4957 |
| 241 | 20240821 | 152900 | 20815371450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20240821 | 152800 | 20815371450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 243 | 20240821 | 152700 | 20815371450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20240821 | 152600 | 20815371450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20240821 | 152500 | 20815371450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20240821 | 152400 | 20815371450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20240821 | 152300 | 20815371450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20240821 | 152200 | 20815371450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20240821 | 152100 | 20815371450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20240821 | 152000 | 20815371450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20240821 | 151900 | 20815371450 | 26200 | 26100 | 26200 | 26050 | 2090 |
| 252 | 20240821 | 151800 | 20760785750 | 26050 | 26100 | 26100 | 26050 | 957 |
| 253 | 20240821 | 151700 | 20735808550 | 26150 | 26150 | 26200 | 26100 | 1519 |
| 254 | 20240821 | 151600 | 20696141000 | 26150 | 26200 | 26200 | 26100 | 1026 |
| 255 | 20240821 | 151500 | 20669323500 | 26150 | 26100 | 26150 | 26100 | 1101 |
| 256 | 20240821 | 151400 | 20640532600 | 26150 | 26000 | 26150 | 26000 | 2492 |
| 257 | 20240821 | 151300 | 20575524450 | 26000 | 26050 | 26050 | 26000 | 571 |
| 258 | 20240821 | 151200 | 20560669900 | 26050 | 26050 | 26100 | 26000 | 232 |
| 259 | 20240821 | 151100 | 20554626200 | 26000 | 26100 | 26100 | 26000 | 506 |
| 260 | 20240821 | 151000 | 20541459650 | 26100 | 26100 | 26100 | 26100 | 319 |
| 261 | 20240821 | 150900 | 20533133750 | 26100 | 26000 | 26100 | 26000 | 556 |
| 262 | 20240821 | 150800 | 20518624350 | 26000 | 26050 | 26050 | 25950 | 504 |
| 263 | 20240821 | 150700 | 20505496800 | 26000 | 25950 | 26000 | 25950 | 600 |
| 264 | 20240821 | 150600 | 20489908450 | 25950 | 25950 | 25950 | 25950 | 1138 |
| 265 | 20240821 | 150500 | 20460377350 | 25950 | 25950 | 26000 | 25950 | 327 |
| 266 | 20240821 | 150400 | 20451886750 | 25950 | 25900 | 25950 | 25900 | 159 |
| 267 | 20240821 | 150300 | 20447763500 | 25900 | 25950 | 26050 | 25900 | 2664 |
| 268 | 20240821 | 150200 | 20378681850 | 25950 | 25950 | 26050 | 25950 | 1913 |
| 269 | 20240821 | 150100 | 20328965500 | 26000 | 26000 | 26000 | 25950 | 1526 |
| 270 | 20240821 | 150000 | 20289322800 | 25950 | 26000 | 26000 | 25950 | 498 |
| 271 | 20240821 | 145900 | 20276399550 | 26000 | 26000 | 26050 | 26000 | 1663 |
| 272 | 20240821 | 145800 | 20233160700 | 26000 | 26000 | 26000 | 25950 | 1879 |
| 273 | 20240821 | 145700 | 20184311950 | 25950 | 26000 | 26000 | 25950 | 131 |
| 274 | 20240821 | 145600 | 20180911200 | 26000 | 26000 | 26000 | 26000 | 92 |
| 275 | 20240821 | 145500 | 20178519200 | 26000 | 26000 | 26000 | 26000 | 329 |
| 276 | 20240821 | 145400 | 20169965200 | 26000 | 25950 | 26000 | 25950 | 1667 |
| 277 | 20240821 | 145300 | 20126698700 | 25950 | 25900 | 25950 | 25900 | 348 |
| 278 | 20240821 | 145200 | 20117674600 | 25950 | 25950 | 25950 | 25900 | 1087 |
| 279 | 20240821 | 145100 | 20089495850 | 25950 | 26000 | 26000 | 25950 | 487 |
| 280 | 20240821 | 145000 | 20076855650 | 25950 | 26000 | 26000 | 25950 | 1846 |
| 281 | 20240821 | 144900 | 20028908000 | 26000 | 26000 | 26050 | 26000 | 1090 |
| 282 | 20240821 | 144800 | 20000567000 | 26050 | 26100 | 26100 | 26000 | 3594 |
| 283 | 20240821 | 144700 | 19907018850 | 26050 | 26100 | 26100 | 26050 | 1294 |
| 284 | 20240821 | 144600 | 19873255500 | 26100 | 26100 | 26100 | 26100 | 1520 |
| 285 | 20240821 | 144500 | 19833583500 | 26100 | 26150 | 26150 | 26100 | 468 |
| 286 | 20240821 | 144400 | 19821368600 | 26150 | 26150 | 26150 | 26150 | 1010 |
| 287 | 20240821 | 144300 | 19794957100 | 26150 | 26200 | 26200 | 26100 | 2264 |
| 288 | 20240821 | 144200 | 19735811600 | 26200 | 26200 | 26200 | 26150 | 390 |
| 289 | 20240821 | 144100 | 19725594100 | 26200 | 26200 | 26200 | 26200 | 632 |
| 290 | 20240821 | 144000 | 19709035700 | 26200 | 26150 | 26200 | 26150 | 623 |
| 291 | 20240821 | 143900 | 19692724900 | 26150 | 26200 | 26200 | 26150 | 598 |
| 292 | 20240821 | 143800 | 19677077800 | 26200 | 26300 | 26300 | 26150 | 1316 |
| 293 | 20240821 | 143700 | 19642618700 | 26300 | 26300 | 26300 | 26300 | 240 |
| 294 | 20240821 | 143600 | 19636306700 | 26300 | 26150 | 26300 | 26150 | 2075 |
| 295 | 20240821 | 143500 | 19581812400 | 26150 | 26200 | 26200 | 26150 | 297 |
| 296 | 20240821 | 143400 | 19574045350 | 26200 | 26200 | 26200 | 26150 | 1929 |
| 297 | 20240821 | 143300 | 19523535300 | 26150 | 26150 | 26200 | 26150 | 19 |
| 298 | 20240821 | 143200 | 19523038200 | 26150 | 26200 | 26200 | 26150 | 283 |
| 299 | 20240821 | 143100 | 19515635150 | 26200 | 26150 | 26200 | 26150 | 12 |
| 300 | 20240821 | 143000 | 19515321300 | 26150 | 26150 | 26200 | 26150 | 13 |
| 301 | 20240821 | 142900 | 19514981100 | 26150 | 26200 | 26200 | 26150 | 1367 |
| 302 | 20240821 | 142800 | 19479233500 | 26200 | 26300 | 26300 | 26200 | 1084 |
| 303 | 20240821 | 142700 | 19450832450 | 26250 | 26250 | 26250 | 26250 | 698 |
| 304 | 20240821 | 142600 | 19432509950 | 26250 | 26250 | 26250 | 26250 | 784 |
| 305 | 20240821 | 142500 | 19411929950 | 26300 | 26200 | 26300 | 26200 | 964 |
| 306 | 20240821 | 142400 | 19386649400 | 26250 | 26200 | 26250 | 26200 | 476 |
| 307 | 20240821 | 142300 | 19374159950 | 26250 | 26250 | 26250 | 26200 | 352 |
| 308 | 20240821 | 142200 | 19364924250 | 26300 | 26250 | 26300 | 26250 | 60 |
| 309 | 20240821 | 142100 | 19363347600 | 26250 | 26300 | 26300 | 26250 | 503 |
| 310 | 20240821 | 142000 | 19350140650 | 26250 | 26250 | 26250 | 26250 | 1424 |
| 311 | 20240821 | 141900 | 19312760650 | 26250 | 26200 | 26250 | 26200 | 408 |
| 312 | 20240821 | 141800 | 19302070550 | 26200 | 26250 | 26250 | 26200 | 504 |
| 313 | 20240821 | 141700 | 19288857500 | 26250 | 26250 | 26250 | 26200 | 237 |
| 314 | 20240821 | 141600 | 19282647150 | 26200 | 26250 | 26250 | 26200 | 55 |
| 315 | 20240821 | 141500 | 19281205900 | 26250 | 26200 | 26250 | 26200 | 137 |
| 316 | 20240821 | 141400 | 19277616400 | 26200 | 26200 | 26200 | 26200 | 78 |
| 317 | 20240821 | 141300 | 19275572800 | 26200 | 26200 | 26200 | 26200 | 345 |
| 318 | 20240821 | 141200 | 19266533800 | 26200 | 26250 | 26250 | 26200 | 244 |
| 319 | 20240821 | 141100 | 19260140500 | 26200 | 26250 | 26250 | 26200 | 443 |
| 320 | 20240821 | 141000 | 19248523100 | 26250 | 26250 | 26300 | 26250 | 456 |
| 321 | 20240821 | 140900 | 19236552450 | 26300 | 26250 | 26300 | 26250 | 534 |
| 322 | 20240821 | 140800 | 19222528950 | 26250 | 26250 | 26300 | 26250 | 760 |
| 323 | 20240821 | 140700 | 19202575900 | 26200 | 26150 | 26200 | 26150 | 1060 |
| 324 | 20240821 | 140600 | 19174846650 | 26100 | 26150 | 26150 | 26100 | 60 |
| 325 | 20240821 | 140500 | 19173280550 | 26150 | 26150 | 26150 | 26150 | 31 |
| 326 | 20240821 | 140400 | 19172469900 | 26150 | 26200 | 26200 | 26150 | 782 |
| 327 | 20240821 | 140300 | 19152020100 | 26200 | 26200 | 26200 | 26200 | 231 |
| 328 | 20240821 | 140200 | 19145967900 | 26200 | 26200 | 26200 | 26200 | 12 |
| 329 | 20240821 | 140100 | 19145653500 | 26150 | 26150 | 26150 | 26150 | 2 |
| 330 | 20240821 | 140000 | 19145601200 | 26200 | 26100 | 26200 | 26100 | 428 |
| 331 | 20240821 | 135900 | 19134402450 | 26100 | 26200 | 26200 | 26100 | 465 |
| 332 | 20240821 | 135800 | 19122246800 | 26200 | 26200 | 26200 | 26150 | 562 |
| 333 | 20240821 | 135700 | 19107544650 | 26200 | 26250 | 26250 | 26200 | 268 |
| 334 | 20240821 | 135600 | 19100517050 | 26250 | 26200 | 26250 | 26200 | 1668 |
| 335 | 20240821 | 135500 | 19056789950 | 26200 | 26150 | 26200 | 26150 | 205 |
| 336 | 20240821 | 135400 | 19051428650 | 26150 | 26200 | 26200 | 26150 | 197 |
| 337 | 20240821 | 135300 | 19046273450 | 26200 | 26100 | 26200 | 26100 | 1072 |
| 338 | 20240821 | 135200 | 19018243150 | 26100 | 26050 | 26100 | 26050 | 320 |
| 339 | 20240821 | 135100 | 19009905000 | 26050 | 26000 | 26050 | 25950 | 1170 |
| 340 | 20240821 | 135000 | 18979484550 | 26000 | 25950 | 26000 | 25950 | 72 |
| 341 | 20240821 | 134900 | 18977613900 | 26000 | 25950 | 26000 | 25950 | 246 |
| 342 | 20240821 | 134800 | 18971219150 | 25950 | 26000 | 26000 | 25950 | 341 |
| 343 | 20240821 | 134700 | 18962369650 | 25950 | 26000 | 26000 | 25950 | 466 |
| 344 | 20240821 | 134600 | 18950269250 | 26000 | 26000 | 26000 | 25950 | 149 |
| 345 | 20240821 | 134500 | 18946395400 | 25950 | 26000 | 26000 | 25950 | 714 |
| 346 | 20240821 | 134400 | 18927856400 | 26000 | 26000 | 26000 | 25950 | 613 |
| 347 | 20240821 | 134300 | 18911943550 | 26000 | 26000 | 26000 | 26000 | 141 |
| 348 | 20240821 | 134200 | 18908277550 | 26000 | 26000 | 26000 | 25950 | 169 |
| 349 | 20240821 | 134100 | 18903891750 | 25950 | 25950 | 26000 | 25950 | 1177 |
| 350 | 20240821 | 134000 | 18873344750 | 26000 | 26000 | 26000 | 25950 | 245 |
| 351 | 20240821 | 133900 | 18866980850 | 26000 | 26000 | 26000 | 26000 | 98 |
| 352 | 20240821 | 133800 | 18864432850 | 25950 | 25950 | 25950 | 25950 | 395 |
| 353 | 20240821 | 133700 | 18854182600 | 25950 | 25950 | 26000 | 25950 | 322 |
| 354 | 20240821 | 133600 | 18845822600 | 25950 | 25950 | 26000 | 25950 | 166 |
| 355 | 20240821 | 133500 | 18841514350 | 25950 | 25950 | 26000 | 25950 | 178 |
| 356 | 20240821 | 133400 | 18836893750 | 26000 | 26000 | 26000 | 26000 | 422 |
| 357 | 20240821 | 133300 | 18825921750 | 26050 | 26050 | 26050 | 26050 | 5 |
| 358 | 20240821 | 133200 | 18825791500 | 26050 | 26000 | 26050 | 26000 | 343 |
| 359 | 20240821 | 133100 | 18816868800 | 26050 | 26000 | 26100 | 26000 | 292 |
| 360 | 20240821 | 133000 | 18809264200 | 26000 | 26000 | 26050 | 25950 | 2766 |
| 361 | 20240821 | 132900 | 18737402500 | 26000 | 26050 | 26050 | 26000 | 117 |
| 362 | 20240821 | 132800 | 18734355000 | 26050 | 26050 | 26100 | 26050 | 634 |
| 363 | 20240821 | 132700 | 18717838800 | 26100 | 26100 | 26100 | 26100 | 113 |
| 364 | 20240821 | 132600 | 18714889500 | 26100 | 26000 | 26100 | 26000 | 213 |
| 365 | 20240821 | 132500 | 18709340800 | 26050 | 26000 | 26050 | 26000 | 59 |
| 366 | 20240821 | 132400 | 18707804600 | 26000 | 26000 | 26000 | 26000 | 706 |
| 367 | 20240821 | 132300 | 18689448600 | 26000 | 26050 | 26050 | 26000 | 534 |
| 368 | 20240821 | 132200 | 18675561800 | 26000 | 26050 | 26050 | 26000 | 976 |
| 369 | 20240821 | 132100 | 18650164700 | 26050 | 26100 | 26100 | 26050 | 196 |
| 370 | 20240821 | 132000 | 18645054900 | 26050 | 26200 | 26200 | 26050 | 1005 |
| 371 | 20240821 | 131900 | 18618810750 | 26200 | 26150 | 26200 | 26100 | 1359 |
| 372 | 20240821 | 131800 | 18583319150 | 26150 | 26150 | 26150 | 26150 | 131 |
| 373 | 20240821 | 131700 | 18579893500 | 26150 | 26100 | 26150 | 26100 | 1159 |
| 374 | 20240821 | 131600 | 18549619250 | 26100 | 26100 | 26150 | 26100 | 327 |
| 375 | 20240821 | 131500 | 18541082800 | 26100 | 26050 | 26100 | 26050 | 244 |
| 376 | 20240821 | 131400 | 18534724400 | 26100 | 26100 | 26100 | 26050 | 50 |
| 377 | 20240821 | 131300 | 18533420200 | 26050 | 26050 | 26050 | 26050 | 100 |
| 378 | 20240821 | 131200 | 18530815200 | 26050 | 26050 | 26050 | 26050 | 210 |
| 379 | 20240821 | 131100 | 18525344700 | 26050 | 26050 | 26050 | 26050 | 122 |
| 380 | 20240821 | 131000 | 18522166600 | 26050 | 26050 | 26100 | 26050 | 359 |
| 381 | 20240821 | 130900 | 18512814600 | 26050 | 26050 | 26050 | 26000 | 1037 |
| 382 | 20240821 | 130800 | 18485839000 | 26000 | 26000 | 26000 | 26000 | 1206 |
| 383 | 20240821 | 130700 | 18454483000 | 26000 | 26050 | 26050 | 26000 | 318 |
| 384 | 20240821 | 130600 | 18446208000 | 26050 | 26050 | 26100 | 26050 | 1248 |
| 385 | 20240821 | 130500 | 18413696800 | 26000 | 26000 | 26050 | 26000 | 656 |
| 386 | 20240821 | 130400 | 18396628550 | 26000 | 26000 | 26050 | 26000 | 1189 |
| 387 | 20240821 | 130300 | 18365708550 | 26000 | 26050 | 26050 | 26000 | 1789 |
| 388 | 20240821 | 130200 | 18319162500 | 26100 | 26100 | 26100 | 26100 | 953 |
| 389 | 20240821 | 130100 | 18294289200 | 26100 | 26150 | 26150 | 26100 | 570 |
| 390 | 20240821 | 130000 | 18279388700 | 26150 | 26200 | 26200 | 26150 | 224 |
| 391 | 20240821 | 125900 | 18273531050 | 26150 | 26150 | 26150 | 26150 | 610 |
| 392 | 20240821 | 125800 | 18257579550 | 26150 | 26150 | 26200 | 26150 | 1008 |
| 393 | 20240821 | 125700 | 18231217750 | 26150 | 26150 | 26150 | 26150 | 218 |
| 394 | 20240821 | 125600 | 18225517050 | 26150 | 26100 | 26150 | 26100 | 667 |
| 395 | 20240821 | 125500 | 18208105850 | 26100 | 26050 | 26100 | 26050 | 366 |
| 396 | 20240821 | 125400 | 18198554800 | 26100 | 26100 | 26100 | 26100 | 447 |
| 397 | 20240821 | 125300 | 18186888100 | 26100 | 26150 | 26150 | 26100 | 1123 |
| 398 | 20240821 | 125200 | 18157536950 | 26150 | 26200 | 26200 | 26100 | 2428 |
| 399 | 20240821 | 125100 | 18093974450 | 26200 | 26250 | 26250 | 26200 | 172 |
| 400 | 20240821 | 125000 | 18089459600 | 26250 | 26200 | 26250 | 26200 | 174 |
| 401 | 20240821 | 124900 | 18084898950 | 26250 | 26250 | 26250 | 26200 | 440 |
| 402 | 20240821 | 124800 | 18073369650 | 26250 | 26250 | 26250 | 26200 | 1649 |
| 403 | 20240821 | 124700 | 18030094950 | 26250 | 26250 | 26250 | 26200 | 56 |
| 404 | 20240821 | 124600 | 18028625050 | 26250 | 26200 | 26250 | 26200 | 626 |
| 405 | 20240821 | 124500 | 18012197750 | 26200 | 26150 | 26200 | 26150 | 1713 |
| 406 | 20240821 | 124400 | 17967344950 | 26150 | 26250 | 26250 | 26100 | 1693 |
| 407 | 20240821 | 124300 | 17923042400 | 26250 | 26250 | 26250 | 26150 | 776 |
| 408 | 20240821 | 124200 | 17902687550 | 26250 | 26200 | 26250 | 26200 | 984 |
| 409 | 20240821 | 124100 | 17876904950 | 26200 | 26150 | 26200 | 26150 | 517 |
| 410 | 20240821 | 124000 | 17863363950 | 26150 | 26150 | 26200 | 26150 | 475 |
| 411 | 20240821 | 123900 | 17850939700 | 26150 | 26050 | 26150 | 26050 | 1878 |
| 412 | 20240821 | 123800 | 17801858650 | 26100 | 26050 | 26100 | 26050 | 1016 |
| 413 | 20240821 | 123700 | 17775381550 | 26000 | 26050 | 26050 | 26000 | 620 |
| 414 | 20240821 | 123600 | 17759256150 | 26050 | 26050 | 26050 | 26050 | 43 |
| 415 | 20240821 | 123500 | 17758136000 | 26000 | 26000 | 26000 | 26000 | 275 |
| 416 | 20240821 | 123400 | 17750986000 | 26000 | 26000 | 26000 | 26000 | 18 |
| 417 | 20240821 | 123300 | 17750518000 | 26000 | 25950 | 26000 | 25950 | 918 |
| 418 | 20240821 | 123200 | 17726693800 | 25950 | 25950 | 25950 | 25950 | 884 |
| 419 | 20240821 | 123100 | 17703754000 | 25900 | 25950 | 25950 | 25900 | 667 |
| 420 | 20240821 | 123000 | 17686468100 | 25950 | 25900 | 25950 | 25900 | 632 |
| 421 | 20240821 | 122900 | 17670082700 | 25950 | 25950 | 25950 | 25900 | 1011 |
| 422 | 20240821 | 122800 | 17643861000 | 25950 | 25900 | 25950 | 25900 | 829 |
| 423 | 20240821 | 122700 | 17622381500 | 25900 | 25950 | 25950 | 25900 | 426 |
| 424 | 20240821 | 122600 | 17611327600 | 25950 | 25900 | 25950 | 25900 | 376 |
| 425 | 20240821 | 122500 | 17601581500 | 25950 | 25950 | 25950 | 25950 | 200 |
| 426 | 20240821 | 122400 | 17596391500 | 25950 | 25950 | 25950 | 25950 | 1129 |
| 427 | 20240821 | 122300 | 17567093950 | 26000 | 25950 | 26000 | 25950 | 1000 |
| 428 | 20240821 | 122200 | 17541141050 | 25950 | 25950 | 25950 | 25950 | 731 |
| 429 | 20240821 | 122100 | 17522171600 | 25950 | 25900 | 25950 | 25900 | 75 |
| 430 | 20240821 | 122000 | 17520225850 | 25950 | 25950 | 25950 | 25900 | 1600 |
| 431 | 20240821 | 121900 | 17478772300 | 25900 | 25900 | 25900 | 25900 | 24 |
| 432 | 20240821 | 121800 | 17478150700 | 25950 | 25900 | 25950 | 25900 | 754 |
| 433 | 20240821 | 121700 | 17458614800 | 25900 | 25900 | 25900 | 25900 | 503 |
| 434 | 20240821 | 121600 | 17445587100 | 25900 | 25900 | 25950 | 25850 | 836 |
| 435 | 20240821 | 121500 | 17423931250 | 25900 | 25850 | 25900 | 25850 | 346 |
| 436 | 20240821 | 121400 | 17414986350 | 25850 | 25900 | 25900 | 25850 | 1505 |
| 437 | 20240821 | 121300 | 17376072050 | 25900 | 26000 | 26000 | 25850 | 5616 |
| 438 | 20240821 | 121200 | 17230544150 | 26000 | 25900 | 26000 | 25900 | 448 |
| 439 | 20240821 | 121100 | 17218933550 | 25900 | 25950 | 25950 | 25900 | 140 |
| 440 | 20240821 | 121000 | 17215305700 | 25950 | 25950 | 25950 | 25950 | 63 |
| 441 | 20240821 | 120900 | 17213670850 | 25900 | 26050 | 26050 | 25900 | 682 |
| 442 | 20240821 | 120800 | 17195959200 | 26000 | 25950 | 26000 | 25950 | 98 |
| 443 | 20240821 | 120700 | 17193416000 | 25950 | 25950 | 25950 | 25950 | 660 |
| 444 | 20240821 | 120600 | 17176289000 | 25950 | 25950 | 25950 | 25950 | 110 |
| 445 | 20240821 | 120500 | 17173434500 | 25950 | 25900 | 25950 | 25900 | 311 |
| 446 | 20240821 | 120400 | 17165375000 | 25900 | 26000 | 26000 | 25900 | 708 |
| 447 | 20240821 | 120300 | 17147007350 | 26000 | 26000 | 26000 | 25950 | 1452 |
| 448 | 20240821 | 120200 | 17109256700 | 26000 | 26000 | 26000 | 25950 | 576 |
| 449 | 20240821 | 120100 | 17094283200 | 25950 | 25950 | 25950 | 25950 | 1303 |
| 450 | 20240821 | 120000 | 17060470350 | 25950 | 25950 | 25950 | 25900 | 458 |
| 451 | 20240821 | 115900 | 17048602800 | 25950 | 25900 | 25950 | 25900 | 547 |
| 452 | 20240821 | 115800 | 17034414150 | 25900 | 25900 | 25950 | 25900 | 448 |
| 453 | 20240821 | 115700 | 17022798700 | 25950 | 25950 | 25950 | 25950 | 548 |
| 454 | 20240821 | 115600 | 17008578100 | 25950 | 26000 | 26000 | 25950 | 2709 |
| 455 | 20240821 | 115500 | 16938156600 | 26050 | 26050 | 26050 | 26000 | 99 |
| 456 | 20240821 | 115400 | 16935580900 | 26000 | 26050 | 26050 | 26000 | 104 |
| 457 | 20240821 | 115300 | 16932872900 | 26000 | 26050 | 26050 | 26000 | 146 |
| 458 | 20240821 | 115200 | 16929072500 | 26000 | 26050 | 26050 | 26000 | 32 |
| 459 | 20240821 | 115100 | 16928239050 | 26050 | 26100 | 26100 | 26000 | 264 |
| 460 | 20240821 | 115000 | 16921367250 | 26100 | 26000 | 26100 | 26000 | 113 |
| 461 | 20240821 | 114900 | 16918419400 | 26000 | 26100 | 26100 | 26000 | 208 |
| 462 | 20240821 | 114800 | 16913007150 | 26000 | 26050 | 26050 | 26000 | 482 |
| 463 | 20240821 | 114700 | 16900455250 | 26050 | 25950 | 26050 | 25950 | 568 |
| 464 | 20240821 | 114600 | 16885702050 | 25950 | 26000 | 26000 | 25950 | 689 |
| 465 | 20240821 | 114500 | 16867791200 | 26000 | 26000 | 26000 | 26000 | 1391 |
| 466 | 20240821 | 114400 | 16831625200 | 26000 | 26000 | 26000 | 26000 | 225 |
| 467 | 20240821 | 114300 | 16825775200 | 26000 | 25950 | 26000 | 25900 | 52 |
| 468 | 20240821 | 114200 | 16824428150 | 26000 | 25950 | 26050 | 25950 | 3084 |
| 469 | 20240821 | 114100 | 16744307500 | 25900 | 25950 | 25950 | 25900 | 326 |
| 470 | 20240821 | 114000 | 16735849000 | 25950 | 25900 | 25950 | 25900 | 469 |
| 471 | 20240821 | 113900 | 16723684050 | 25900 | 25950 | 25950 | 25900 | 245 |
| 472 | 20240821 | 113800 | 16717330550 | 25950 | 25850 | 25950 | 25850 | 62 |
| 473 | 20240821 | 113700 | 16715726500 | 25900 | 25900 | 25900 | 25800 | 986 |
| 474 | 20240821 | 113600 | 16690226950 | 25900 | 25900 | 25900 | 25850 | 99 |
| 475 | 20240821 | 113500 | 16687663350 | 25900 | 25850 | 25900 | 25850 | 1210 |
| 476 | 20240821 | 113400 | 16656377800 | 25900 | 25900 | 25900 | 25850 | 184 |
| 477 | 20240821 | 113300 | 16651619650 | 25900 | 25900 | 25900 | 25900 | 990 |
| 478 | 20240821 | 113200 | 16625978650 | 25900 | 25950 | 25950 | 25900 | 1237 |
| 479 | 20240821 | 113100 | 16593883600 | 25950 | 25950 | 25950 | 25900 | 582 |
| 480 | 20240821 | 113000 | 16578780750 | 25950 | 25900 | 25950 | 25850 | 583 |
| 481 | 20240821 | 112900 | 16563677300 | 25900 | 25900 | 25900 | 25850 | 364 |
| 482 | 20240821 | 112800 | 16554267100 | 25850 | 25850 | 25950 | 25850 | 184 |
| 483 | 20240821 | 112700 | 16549506300 | 25850 | 25850 | 25850 | 25800 | 445 |
| 484 | 20240821 | 112600 | 16538003100 | 25850 | 25850 | 25950 | 25850 | 351 |
| 485 | 20240821 | 112500 | 16528919500 | 25850 | 25900 | 25900 | 25850 | 1276 |
| 486 | 20240821 | 112400 | 16495877150 | 25950 | 25950 | 25950 | 25900 | 422 |
| 487 | 20240821 | 112300 | 16484936250 | 25900 | 25950 | 25950 | 25900 | 245 |
| 488 | 20240821 | 112200 | 16478586000 | 25900 | 26000 | 26000 | 25900 | 1309 |
| 489 | 20240821 | 112100 | 16444635350 | 26000 | 25950 | 26000 | 25800 | 1926 |
| 490 | 20240821 | 112000 | 16394633200 | 25950 | 25800 | 25950 | 25750 | 2500 |
| 491 | 20240821 | 111900 | 16330149800 | 25800 | 25750 | 25800 | 25750 | 568 |
| 492 | 20240821 | 111800 | 16315505150 | 25750 | 25700 | 25800 | 25700 | 758 |
| 493 | 20240821 | 111700 | 16295974700 | 25700 | 25600 | 25750 | 25600 | 2488 |
| 494 | 20240821 | 111600 | 16232031500 | 25600 | 25600 | 25650 | 25600 | 1892 |
| 495 | 20240821 | 111500 | 16183585500 | 25550 | 25600 | 25600 | 25550 | 4866 |
| 496 | 20240821 | 111400 | 16059203850 | 25600 | 25700 | 25700 | 25600 | 4336 |
| 497 | 20240821 | 111300 | 15948036050 | 25700 | 25700 | 25700 | 25650 | 968 |
| 498 | 20240821 | 111200 | 15923159200 | 25650 | 25700 | 25700 | 25650 | 542 |
| 499 | 20240821 | 111100 | 15909240600 | 25700 | 25700 | 25700 | 25700 | 1071 |
| 500 | 20240821 | 111000 | 15881715900 | 25700 | 25750 | 25750 | 25650 | 719 |
| 501 | 20240821 | 110900 | 15863235600 | 25750 | 25700 | 25750 | 25650 | 816 |
| 502 | 20240821 | 110800 | 15842271800 | 25650 | 25700 | 25750 | 25650 | 817 |
| 503 | 20240821 | 110700 | 15821276100 | 25650 | 25650 | 25750 | 25650 | 4002 |
| 504 | 20240821 | 110600 | 15718436400 | 25650 | 25700 | 25750 | 25650 | 2176 |
| 505 | 20240821 | 110500 | 15662590500 | 25700 | 25750 | 25800 | 25650 | 4024 |
| 506 | 20240821 | 110400 | 15559143050 | 25800 | 25900 | 25950 | 25750 | 10050 |
| 507 | 20240821 | 110300 | 15299104450 | 25900 | 25900 | 25950 | 25900 | 808 |
| 508 | 20240821 | 110200 | 15278153150 | 25950 | 25950 | 25950 | 25900 | 1490 |
| 509 | 20240821 | 110100 | 15239505300 | 25950 | 25950 | 25950 | 25900 | 702 |
| 510 | 20240821 | 110000 | 15221320500 | 25900 | 25950 | 25950 | 25900 | 1507 |
| 511 | 20240821 | 105900 | 15182217850 | 25950 | 25900 | 26000 | 25900 | 654 |
| 512 | 20240821 | 105800 | 15165247000 | 25950 | 26000 | 26000 | 25950 | 1189 |
| 513 | 20240821 | 105700 | 15134382100 | 26000 | 26000 | 26050 | 26000 | 554 |
| 514 | 20240821 | 105600 | 15119977900 | 26000 | 26000 | 26000 | 26000 | 479 |
| 515 | 20240821 | 105500 | 15107523900 | 26000 | 26000 | 26050 | 26000 | 307 |
| 516 | 20240821 | 105400 | 15099541550 | 26000 | 26050 | 26050 | 25950 | 1255 |
| 517 | 20240821 | 105300 | 15066931250 | 26050 | 26050 | 26050 | 26000 | 318 |
| 518 | 20240821 | 105200 | 15058652650 | 26050 | 26000 | 26050 | 25950 | 1270 |
| 519 | 20240821 | 105100 | 15025609200 | 26050 | 25950 | 26050 | 25950 | 173 |
| 520 | 20240821 | 105000 | 15021114050 | 25950 | 26050 | 26100 | 25950 | 7287 |
| 521 | 20240821 | 104900 | 14831612200 | 26050 | 26100 | 26100 | 26050 | 930 |
| 522 | 20240821 | 104800 | 14807384650 | 26050 | 26200 | 26200 | 26050 | 1024 |
| 523 | 20240821 | 104700 | 14780640250 | 26150 | 26150 | 26150 | 26100 | 464 |
| 524 | 20240821 | 104600 | 14768512900 | 26150 | 26050 | 26150 | 26050 | 570 |
| 525 | 20240821 | 104500 | 14753644850 | 26050 | 26000 | 26050 | 26000 | 815 |
| 526 | 20240821 | 104400 | 14732427850 | 26050 | 26050 | 26100 | 26050 | 1696 |
| 527 | 20240821 | 104300 | 14688240750 | 26050 | 26150 | 26150 | 26050 | 2483 |
| 528 | 20240821 | 104200 | 14623494200 | 26150 | 26200 | 26250 | 26050 | 2249 |
| 529 | 20240821 | 104100 | 14564742200 | 26200 | 26250 | 26250 | 26200 | 205 |
| 530 | 20240821 | 104000 | 14559370950 | 26200 | 26300 | 26350 | 26150 | 4906 |
| 531 | 20240821 | 103900 | 14430468500 | 26250 | 26300 | 26300 | 26250 | 2050 |
| 532 | 20240821 | 103800 | 14376625900 | 26300 | 26250 | 26350 | 26250 | 2180 |
| 533 | 20240821 | 103700 | 14319317150 | 26200 | 26150 | 26200 | 26050 | 2149 |
| 534 | 20240821 | 103600 | 14263147100 | 26100 | 26100 | 26150 | 26050 | 1555 |
| 535 | 20240821 | 103500 | 14222534150 | 26100 | 26100 | 26100 | 26100 | 1279 |
| 536 | 20240821 | 103400 | 14189152250 | 26150 | 26100 | 26150 | 26050 | 816 |
| 537 | 20240821 | 103300 | 14167847500 | 26100 | 26050 | 26100 | 26000 | 729 |
| 538 | 20240821 | 103200 | 14148844800 | 26050 | 26150 | 26150 | 26050 | 3590 |
| 539 | 20240821 | 103100 | 14055264600 | 26050 | 26150 | 26150 | 26050 | 2396 |
| 540 | 20240821 | 103000 | 13992679450 | 26100 | 26050 | 26150 | 26050 | 1228 |
| 541 | 20240821 | 102900 | 13960629200 | 26050 | 26100 | 26150 | 26000 | 2312 |
| 542 | 20240821 | 102800 | 13900295750 | 26050 | 26050 | 26100 | 25950 | 4656 |
| 543 | 20240821 | 102700 | 13779193250 | 26050 | 25950 | 26100 | 25950 | 2609 |
| 544 | 20240821 | 102600 | 13711229900 | 25950 | 25950 | 26000 | 25950 | 984 |
| 545 | 20240821 | 102500 | 13685694450 | 25900 | 25900 | 25950 | 25800 | 1145 |
| 546 | 20240821 | 102400 | 13656065950 | 25900 | 26000 | 26050 | 25900 | 3704 |
| 547 | 20240821 | 102300 | 13559896250 | 25950 | 25950 | 26050 | 25850 | 1905 |
| 548 | 20240821 | 102200 | 13510396700 | 25850 | 25700 | 25900 | 25700 | 1964 |
| 549 | 20240821 | 102100 | 13459607150 | 25700 | 25700 | 25900 | 25700 | 3465 |
| 550 | 20240821 | 102000 | 13370376050 | 25650 | 25550 | 25700 | 25550 | 1412 |
| 551 | 20240821 | 101900 | 13334201750 | 25650 | 25600 | 25650 | 25500 | 6063 |
| 552 | 20240821 | 101800 | 13179177700 | 25650 | 25800 | 25800 | 25600 | 6401 |
| 553 | 20240821 | 101700 | 13014671400 | 25750 | 25900 | 25950 | 25700 | 3918 |
| 554 | 20240821 | 101600 | 12913604850 | 25950 | 25900 | 25950 | 25800 | 3542 |
| 555 | 20240821 | 101500 | 12821987900 | 25850 | 25750 | 25850 | 25750 | 2260 |
| 556 | 20240821 | 101400 | 12763645050 | 25800 | 25750 | 25800 | 25650 | 2082 |
| 557 | 20240821 | 101300 | 12710083100 | 25800 | 25800 | 25950 | 25700 | 8035 |
| 558 | 20240821 | 101200 | 12502648950 | 25700 | 25600 | 25750 | 25500 | 6755 |
| 559 | 20240821 | 101100 | 12329492450 | 25550 | 25350 | 25600 | 25350 | 14620 |
| 560 | 20240821 | 101000 | 11958174250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 561 | 20240821 | 100900 | 11958174250 | 25350 | 25450 | 25550 | 25350 | 4127 |
| 562 | 20240821 | 100800 | 11853261750 | 25450 | 25550 | 25650 | 25450 | 11639 |
| 563 | 20240821 | 100700 | 11556297050 | 25550 | 25650 | 25700 | 25550 | 6516 |
| 564 | 20240821 | 100600 | 11389431050 | 25700 | 25800 | 25850 | 25650 | 4372 |
| 565 | 20240821 | 100500 | 11276844000 | 25850 | 25850 | 25850 | 25550 | 9944 |
| 566 | 20240821 | 100400 | 11021322850 | 25850 | 26100 | 26100 | 25800 | 26450 |
| 567 | 20240821 | 100300 | 10334055350 | 26050 | 26250 | 26250 | 26050 | 10250 |
| 568 | 20240821 | 100200 | 10066170000 | 26250 | 26250 | 26300 | 26200 | 1052 |
| 569 | 20240821 | 100100 | 10038553200 | 26250 | 26150 | 26250 | 26150 | 2378 |
| 570 | 20240821 | 100000 | 9976297850 | 26200 | 26150 | 26200 | 26100 | 5719 |
| 571 | 20240821 | 095900 | 9826820650 | 26150 | 26300 | 26300 | 26150 | 3412 |
| 572 | 20240821 | 095800 | 9737534550 | 26200 | 26250 | 26250 | 26200 | 4401 |
| 573 | 20240821 | 095700 | 9622194050 | 26200 | 26300 | 26350 | 26200 | 5059 |
| 574 | 20240821 | 095600 | 9489345850 | 26300 | 26400 | 26450 | 26300 | 3836 |
| 575 | 20240821 | 095500 | 9388326650 | 26400 | 26500 | 26500 | 26400 | 3160 |
| 576 | 20240821 | 095400 | 9304807000 | 26500 | 26500 | 26500 | 26450 | 697 |
| 577 | 20240821 | 095300 | 9286342200 | 26500 | 26500 | 26500 | 26450 | 936 |
| 578 | 20240821 | 095200 | 9261549950 | 26500 | 26350 | 26500 | 26350 | 1247 |
| 579 | 20240821 | 095100 | 9228568800 | 26400 | 26300 | 26400 | 26300 | 1467 |
| 580 | 20240821 | 095000 | 9189894300 | 26400 | 26400 | 26400 | 26300 | 1007 |
| 581 | 20240821 | 094900 | 9163374200 | 26400 | 26350 | 26450 | 26350 | 2414 |
| 582 | 20240821 | 094800 | 9099691950 | 26400 | 26300 | 26400 | 26300 | 1757 |
| 583 | 20240821 | 094700 | 9053358850 | 26300 | 26400 | 26400 | 26300 | 2343 |
| 584 | 20240821 | 094600 | 8991658850 | 26400 | 26300 | 26400 | 26300 | 1280 |
| 585 | 20240821 | 094500 | 8957930450 | 26300 | 26250 | 26300 | 26250 | 557 |
| 586 | 20240821 | 094400 | 8943303250 | 26200 | 26300 | 26300 | 26200 | 2102 |
| 587 | 20240821 | 094300 | 8888116350 | 26250 | 26200 | 26300 | 26200 | 1235 |
| 588 | 20240821 | 094200 | 8855733900 | 26300 | 26200 | 26300 | 26200 | 2338 |
| 589 | 20240821 | 094100 | 8794407750 | 26250 | 26300 | 26300 | 26200 | 4185 |
| 590 | 20240821 | 094000 | 8684701300 | 26250 | 26400 | 26400 | 26250 | 3511 |
| 591 | 20240821 | 093900 | 8592283250 | 26400 | 26350 | 26400 | 26350 | 1956 |
| 592 | 20240821 | 093800 | 8540729500 | 26350 | 26450 | 26450 | 26300 | 3758 |
| 593 | 20240821 | 093700 | 8441672050 | 26450 | 26500 | 26500 | 26450 | 2287 |
| 594 | 20240821 | 093600 | 8381107850 | 26500 | 26500 | 26500 | 26450 | 1819 |
| 595 | 20240821 | 093500 | 8332920500 | 26500 | 26400 | 26550 | 26300 | 4000 |
| 596 | 20240821 | 093400 | 8227042400 | 26400 | 26400 | 26450 | 26300 | 10228 |
| 597 | 20240821 | 093300 | 7957436750 | 26400 | 26100 | 26400 | 26100 | 8370 |
| 598 | 20240821 | 093200 | 7737234250 | 26050 | 26300 | 26350 | 26000 | 24228 |
| 599 | 20240821 | 093100 | 7103819150 | 26300 | 26350 | 26350 | 26300 | 3424 |
| 600 | 20240821 | 093000 | 7013616950 | 26350 | 26400 | 26450 | 26300 | 9269 |
| 601 | 20240821 | 092900 | 6769274100 | 26400 | 26600 | 26650 | 26400 | 24987 |
| 602 | 20240821 | 092800 | 6107393350 | 26600 | 26750 | 26750 | 26600 | 2285 |
| 603 | 20240821 | 092700 | 6046516700 | 26750 | 26600 | 26750 | 26600 | 1488 |
| 604 | 20240821 | 092600 | 6006817450 | 26600 | 26600 | 26700 | 26600 | 1122 |
| 605 | 20240821 | 092500 | 5976949050 | 26650 | 26700 | 26700 | 26550 | 3037 |
| 606 | 20240821 | 092400 | 5896223600 | 26650 | 26700 | 26800 | 26600 | 3183 |
| 607 | 20240821 | 092300 | 5811293050 | 26700 | 26750 | 26750 | 26550 | 10683 |
| 608 | 20240821 | 092200 | 5526586050 | 26750 | 26850 | 26850 | 26700 | 6016 |
| 609 | 20240821 | 092100 | 5365467300 | 26850 | 26900 | 26950 | 26850 | 1040 |
| 610 | 20240821 | 092000 | 5337497900 | 26900 | 26900 | 26900 | 26800 | 3131 |
| 611 | 20240821 | 091900 | 5253343500 | 26950 | 26800 | 27000 | 26800 | 3872 |
| 612 | 20240821 | 091800 | 5149074500 | 26800 | 26900 | 26950 | 26750 | 3192 |
| 613 | 20240821 | 091700 | 5063417000 | 26900 | 26700 | 26900 | 26650 | 2072 |
| 614 | 20240821 | 091600 | 5007964900 | 26700 | 26600 | 26700 | 26600 | 3886 |
| 615 | 20240821 | 091500 | 4904403850 | 26600 | 26550 | 26650 | 26400 | 21080 |
| 616 | 20240821 | 091400 | 4346168900 | 26550 | 26750 | 26750 | 26500 | 13430 |
| 617 | 20240821 | 091300 | 3989243400 | 26750 | 26750 | 26850 | 26650 | 2496 |
| 618 | 20240821 | 091200 | 3922433700 | 26750 | 26650 | 26850 | 26600 | 9901 |
| 619 | 20240821 | 091100 | 3657542000 | 26700 | 26750 | 26800 | 26500 | 16392 |
| 620 | 20240821 | 091000 | 3221244650 | 26800 | 27100 | 27250 | 26750 | 23379 |
| 621 | 20240821 | 090900 | 2591024950 | 27200 | 27200 | 27350 | 27150 | 4557 |
| 622 | 20240821 | 090800 | 2467081150 | 27200 | 27050 | 27200 | 27000 | 10711 |
| 623 | 20240821 | 090700 | 2176676250 | 27050 | 27100 | 27200 | 27000 | 4079 |
| 624 | 20240821 | 090600 | 2066290750 | 27150 | 27050 | 27150 | 26950 | 6306 |
| 625 | 20240821 | 090500 | 1896036850 | 27050 | 27000 | 27150 | 26850 | 18179 |
| 626 | 20240821 | 090400 | 1405516100 | 27050 | 27300 | 27350 | 27000 | 18293 |
| 627 | 20240821 | 090300 | 908792350 | 27350 | 27300 | 27450 | 27300 | 5612 |
| 628 | 20240821 | 090200 | 755466750 | 27300 | 27600 | 27650 | 27250 | 8725 |
| 629 | 20240821 | 090100 | 515786550 | 27650 | 27750 | 27800 | 27550 | 5137 |
| 630 | 20240821 | 090000 | 373835350 | 27750 | 28150 | 28150 | 27600 | 13319 |