32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 184900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 25710 |
| 3 | 20240821 | 184800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240821 | 184700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240821 | 184600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240821 | 184500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240821 | 184400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240821 | 184300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240821 | 184200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240821 | 184100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240821 | 184000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240821 | 183900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240821 | 183800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240821 | 183700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240821 | 183600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240821 | 183500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240821 | 183400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240821 | 183300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240821 | 183200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240821 | 183100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240821 | 183000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240821 | 182900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240821 | 182800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240821 | 182700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240821 | 182600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240821 | 182500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240821 | 182400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240821 | 182300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240821 | 182200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240821 | 182100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240821 | 182000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240821 | 181900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 25710 |
| 33 | 20240821 | 181800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240821 | 181700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240821 | 181600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240821 | 181500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240821 | 181400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240821 | 181300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240821 | 181200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240821 | 181100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240821 | 181000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240821 | 180900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240821 | 180800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240821 | 180700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240821 | 180600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240821 | 180500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240821 | 180400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240821 | 180300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240821 | 180200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240821 | 180100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240821 | 180000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240821 | 175900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240821 | 175800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240821 | 175700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240821 | 175600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240821 | 175500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240821 | 175400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240821 | 175300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240821 | 175200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240821 | 175100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240821 | 175000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240821 | 174900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 25710 |
| 63 | 20240821 | 174800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240821 | 174700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240821 | 174600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240821 | 174500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240821 | 174400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240821 | 174300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240821 | 174200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240821 | 174100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240821 | 174000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240821 | 173900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240821 | 173800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240821 | 173700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240821 | 173600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240821 | 173500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240821 | 173400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240821 | 173300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240821 | 173200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240821 | 173100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240821 | 173000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240821 | 172900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240821 | 172800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240821 | 172700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240821 | 172600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240821 | 172500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240821 | 172400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240821 | 172300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240821 | 172200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240821 | 172100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240821 | 172000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240821 | 171900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 25710 |
| 93 | 20240821 | 171800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240821 | 171700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240821 | 171600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240821 | 171500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240821 | 171400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240821 | 171300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240821 | 171200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240821 | 171100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240821 | 171000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240821 | 170900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240821 | 170800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240821 | 170700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240821 | 170600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240821 | 170500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240821 | 170400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240821 | 170300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240821 | 170200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240821 | 170100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240821 | 170000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240821 | 165900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240821 | 165800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240821 | 165700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240821 | 165600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240821 | 165500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240821 | 165400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240821 | 165300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240821 | 165200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240821 | 165100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240821 | 165000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240821 | 164900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 25710 |
| 123 | 20240821 | 164800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240821 | 164700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240821 | 164600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240821 | 164500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240821 | 164400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240821 | 164300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240821 | 164200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240821 | 164100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240821 | 164000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240821 | 163900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240821 | 163800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240821 | 163700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240821 | 163600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240821 | 163500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240821 | 163400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240821 | 163300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240821 | 163200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240821 | 163100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240821 | 163000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240821 | 162900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240821 | 162800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240821 | 162700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240821 | 162600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240821 | 162500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240821 | 162400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240821 | 162300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240821 | 162200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240821 | 162100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240821 | 162000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240821 | 161900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 25710 |
| 153 | 20240821 | 161800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240821 | 161700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240821 | 161600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240821 | 161500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240821 | 161400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240821 | 161300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240821 | 161200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240821 | 161100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240821 | 161000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240821 | 160900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240821 | 160800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240821 | 160700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240821 | 160600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240821 | 160500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240821 | 160400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240821 | 160300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240821 | 160200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240821 | 160100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240821 | 160000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240821 | 155900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240821 | 155800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240821 | 155700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240821 | 155600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240821 | 155500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240821 | 155400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240821 | 155300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240821 | 155200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240821 | 155100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240821 | 155000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240821 | 154900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 25710 |
| 183 | 20240821 | 154800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240821 | 154700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20240821 | 154600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240821 | 154500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240821 | 154400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240821 | 154300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240821 | 154200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240821 | 154100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240821 | 154000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240821 | 153900 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240821 | 153800 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240821 | 153700 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240821 | 153600 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20240821 | 153500 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20240821 | 153400 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240821 | 153300 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240821 | 153200 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20240821 | 153100 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240821 | 153000 | 55282930500 | 44100 | 44100 | 44100 | 44100 | 25710 |
| 202 | 20240821 | 152900 | 54149119500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240821 | 152800 | 54149119500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240821 | 152700 | 54149119500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240821 | 152600 | 54149119500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240821 | 152500 | 54149119500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240821 | 152400 | 54149119500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20240821 | 152300 | 54149119500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20240821 | 152200 | 54149119500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20240821 | 152100 | 54149119500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20240821 | 152000 | 54149119500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20240821 | 151900 | 54149119500 | 44100 | 44100 | 44150 | 44050 | 5388 |
| 213 | 20240821 | 151800 | 53911487350 | 44050 | 44050 | 44100 | 44050 | 1775 |
| 214 | 20240821 | 151700 | 53833256900 | 44050 | 44050 | 44100 | 44050 | 2374 |
| 215 | 20240821 | 151600 | 53728634750 | 44050 | 44100 | 44150 | 44050 | 7616 |
| 216 | 20240821 | 151500 | 53392766800 | 44150 | 44100 | 44200 | 44100 | 5066 |
| 217 | 20240821 | 151400 | 53169171100 | 44100 | 44150 | 44150 | 44100 | 2285 |
| 218 | 20240821 | 151300 | 53068342000 | 44150 | 44150 | 44150 | 44100 | 3571 |
| 219 | 20240821 | 151200 | 52910730500 | 44150 | 44100 | 44150 | 44100 | 1029 |
| 220 | 20240821 | 151100 | 52865317250 | 44150 | 44150 | 44150 | 44100 | 2999 |
| 221 | 20240821 | 151000 | 52732969400 | 44150 | 44150 | 44150 | 44100 | 1482 |
| 222 | 20240821 | 150900 | 52667584600 | 44150 | 44100 | 44150 | 44050 | 1869 |
| 223 | 20240821 | 150800 | 52585188150 | 44100 | 44050 | 44100 | 44050 | 6980 |
| 224 | 20240821 | 150700 | 52277559100 | 44100 | 44050 | 44100 | 44050 | 2987 |
| 225 | 20240821 | 150600 | 52145934950 | 44100 | 44050 | 44100 | 44000 | 5586 |
| 226 | 20240821 | 150500 | 51900102900 | 44100 | 44100 | 44100 | 44050 | 5328 |
| 227 | 20240821 | 150400 | 51665356150 | 44050 | 44050 | 44100 | 44050 | 2001 |
| 228 | 20240821 | 150300 | 51577143800 | 44100 | 44050 | 44150 | 44050 | 2665 |
| 229 | 20240821 | 150200 | 51459654500 | 44100 | 44100 | 44150 | 44050 | 3335 |
| 230 | 20240821 | 150100 | 51312571300 | 44150 | 44100 | 44150 | 44100 | 4201 |
| 231 | 20240821 | 150000 | 51127217550 | 44150 | 44100 | 44150 | 44100 | 3217 |
| 232 | 20240821 | 145900 | 50985324000 | 44100 | 44150 | 44150 | 44100 | 1522 |
| 233 | 20240821 | 145800 | 50918176500 | 44150 | 44150 | 44200 | 44100 | 1558 |
| 234 | 20240821 | 145700 | 50849419700 | 44200 | 44150 | 44200 | 44150 | 3109 |
| 235 | 20240821 | 145600 | 50712117750 | 44200 | 44150 | 44200 | 44150 | 1635 |
| 236 | 20240821 | 145500 | 50639913650 | 44150 | 44150 | 44200 | 44150 | 794 |
| 237 | 20240821 | 145400 | 50604849250 | 44150 | 44150 | 44200 | 44150 | 2548 |
| 238 | 20240821 | 145300 | 50492348550 | 44200 | 44200 | 44200 | 44150 | 1098 |
| 239 | 20240821 | 145200 | 50443860900 | 44150 | 44150 | 44200 | 44100 | 1747 |
| 240 | 20240821 | 145100 | 50366764950 | 44150 | 44150 | 44250 | 44100 | 5546 |
| 241 | 20240821 | 145000 | 50121885600 | 44200 | 44250 | 44300 | 44200 | 7544 |
| 242 | 20240821 | 144900 | 49788312700 | 44250 | 44200 | 44250 | 44200 | 2600 |
| 243 | 20240821 | 144800 | 49673338500 | 44200 | 44300 | 44300 | 44200 | 2101 |
| 244 | 20240821 | 144700 | 49580387400 | 44300 | 44250 | 44300 | 44250 | 1242 |
| 245 | 20240821 | 144600 | 49525414550 | 44300 | 44250 | 44300 | 44200 | 1837 |
| 246 | 20240821 | 144500 | 49444115050 | 44200 | 44250 | 44300 | 44200 | 1345 |
| 247 | 20240821 | 144400 | 49384607850 | 44300 | 44250 | 44300 | 44250 | 3414 |
| 248 | 20240821 | 144300 | 49233492300 | 44250 | 44250 | 44250 | 44200 | 2855 |
| 249 | 20240821 | 144200 | 49107232950 | 44250 | 44200 | 44250 | 44200 | 1226 |
| 250 | 20240821 | 144100 | 49053023950 | 44250 | 44200 | 44300 | 44200 | 1700 |
| 251 | 20240821 | 144000 | 48977825150 | 44250 | 44250 | 44250 | 44200 | 1907 |
| 252 | 20240821 | 143900 | 48893494400 | 44250 | 44250 | 44350 | 44250 | 3690 |
| 253 | 20240821 | 143800 | 48730178000 | 44300 | 44300 | 44350 | 44300 | 2152 |
| 254 | 20240821 | 143700 | 48634830500 | 44350 | 44400 | 44450 | 44300 | 4771 |
| 255 | 20240821 | 143600 | 48423309750 | 44400 | 44450 | 44450 | 44350 | 5268 |
| 256 | 20240821 | 143500 | 48189439650 | 44450 | 44400 | 44450 | 44400 | 5089 |
| 257 | 20240821 | 143400 | 47963310850 | 44450 | 44350 | 44450 | 44350 | 4006 |
| 258 | 20240821 | 143300 | 47785446400 | 44400 | 44300 | 44400 | 44300 | 5416 |
| 259 | 20240821 | 143200 | 47545119050 | 44300 | 44250 | 44350 | 44250 | 3819 |
| 260 | 20240821 | 143100 | 47375880900 | 44300 | 44250 | 44300 | 44200 | 2456 |
| 261 | 20240821 | 143000 | 47267234800 | 44250 | 44200 | 44250 | 44150 | 2088 |
| 262 | 20240821 | 142900 | 47174889400 | 44250 | 44100 | 44250 | 44100 | 2326 |
| 263 | 20240821 | 142800 | 47072162350 | 44100 | 44100 | 44150 | 44050 | 1709 |
| 264 | 20240821 | 142700 | 46996812300 | 44150 | 44100 | 44150 | 44050 | 3692 |
| 265 | 20240821 | 142600 | 46833976300 | 44100 | 44100 | 44150 | 44100 | 2544 |
| 266 | 20240821 | 142500 | 46721763950 | 44150 | 44100 | 44150 | 44100 | 1643 |
| 267 | 20240821 | 142400 | 46649240300 | 44150 | 44150 | 44150 | 44050 | 1397 |
| 268 | 20240821 | 142300 | 46587625700 | 44100 | 44200 | 44200 | 44100 | 5023 |
| 269 | 20240821 | 142200 | 46365986450 | 44200 | 44200 | 44250 | 44150 | 2140 |
| 270 | 20240821 | 142100 | 46271378500 | 44200 | 44250 | 44250 | 44200 | 1084 |
| 271 | 20240821 | 142000 | 46223458350 | 44250 | 44250 | 44300 | 44200 | 2467 |
| 272 | 20240821 | 141900 | 46114372950 | 44250 | 44250 | 44300 | 44200 | 3575 |
| 273 | 20240821 | 141800 | 45956176550 | 44300 | 44100 | 44300 | 44100 | 6754 |
| 274 | 20240821 | 141700 | 45657455950 | 44100 | 44100 | 44150 | 44100 | 3380 |
| 275 | 20240821 | 141600 | 45508315250 | 44150 | 44000 | 44150 | 43950 | 4385 |
| 276 | 20240821 | 141500 | 45315155150 | 44050 | 44050 | 44050 | 43950 | 1236 |
| 277 | 20240821 | 141400 | 45260748550 | 44050 | 44000 | 44050 | 43950 | 3243 |
| 278 | 20240821 | 141300 | 45118062850 | 43950 | 43950 | 44000 | 43900 | 1484 |
| 279 | 20240821 | 141200 | 45052850000 | 43950 | 43950 | 43950 | 43900 | 421 |
| 280 | 20240821 | 141100 | 45034359550 | 43900 | 44000 | 44000 | 43900 | 2145 |
| 281 | 20240821 | 141000 | 44940115900 | 43950 | 43900 | 44000 | 43900 | 763 |
| 282 | 20240821 | 140900 | 44906581200 | 43950 | 43950 | 43950 | 43900 | 1643 |
| 283 | 20240821 | 140800 | 44834435700 | 43900 | 43900 | 43950 | 43900 | 611 |
| 284 | 20240821 | 140700 | 44807598400 | 43900 | 43950 | 43950 | 43900 | 1001 |
| 285 | 20240821 | 140600 | 44763636450 | 43900 | 43900 | 44000 | 43900 | 2280 |
| 286 | 20240821 | 140500 | 44663486350 | 43950 | 43950 | 44000 | 43900 | 1609 |
| 287 | 20240821 | 140400 | 44592818500 | 43950 | 43950 | 44000 | 43900 | 1143 |
| 288 | 20240821 | 140300 | 44542589350 | 43950 | 43950 | 44000 | 43900 | 1614 |
| 289 | 20240821 | 140200 | 44471648150 | 43950 | 43950 | 44000 | 43950 | 704 |
| 290 | 20240821 | 140100 | 44440689100 | 43950 | 43950 | 44000 | 43950 | 1508 |
| 291 | 20240821 | 140000 | 44374402850 | 43950 | 44000 | 44000 | 43950 | 1160 |
| 292 | 20240821 | 135900 | 44323417400 | 44000 | 43900 | 44000 | 43900 | 2041 |
| 293 | 20240821 | 135800 | 44233722500 | 43900 | 43850 | 43950 | 43850 | 1978 |
| 294 | 20240821 | 135700 | 44146891200 | 43900 | 43900 | 43950 | 43850 | 988 |
| 295 | 20240821 | 135600 | 44103520300 | 43950 | 43900 | 43950 | 43850 | 1229 |
| 296 | 20240821 | 135500 | 44049575500 | 43900 | 43850 | 43900 | 43850 | 1003 |
| 297 | 20240821 | 135400 | 44005568100 | 43850 | 43950 | 43950 | 43850 | 4090 |
| 298 | 20240821 | 135300 | 43826058850 | 43950 | 43900 | 43950 | 43900 | 485 |
| 299 | 20240821 | 135200 | 43804757950 | 43950 | 43900 | 43950 | 43900 | 5137 |
| 300 | 20240821 | 135100 | 43579229850 | 43900 | 43900 | 43950 | 43900 | 721 |
| 301 | 20240821 | 135000 | 43547563700 | 43900 | 43950 | 43950 | 43900 | 1297 |
| 302 | 20240821 | 134900 | 43490618850 | 43900 | 44000 | 44000 | 43900 | 1013 |
| 303 | 20240821 | 134800 | 43446123050 | 44000 | 43950 | 44000 | 43900 | 1933 |
| 304 | 20240821 | 134700 | 43361143150 | 44000 | 43900 | 44000 | 43900 | 1162 |
| 305 | 20240821 | 134600 | 43310102500 | 43850 | 43900 | 43950 | 43850 | 1530 |
| 306 | 20240821 | 134500 | 43242930500 | 43900 | 43950 | 43950 | 43900 | 874 |
| 307 | 20240821 | 134400 | 43204556850 | 43900 | 43950 | 43950 | 43900 | 1400 |
| 308 | 20240821 | 134300 | 43143073550 | 43950 | 43900 | 44000 | 43900 | 1117 |
| 309 | 20240821 | 134200 | 43094016050 | 43900 | 43950 | 43950 | 43900 | 2375 |
| 310 | 20240821 | 134100 | 42989747000 | 43900 | 44000 | 44000 | 43900 | 629 |
| 311 | 20240821 | 134000 | 42962113800 | 44000 | 43950 | 44000 | 43950 | 1029 |
| 312 | 20240821 | 133900 | 42916882700 | 44000 | 43900 | 44000 | 43900 | 1294 |
| 313 | 20240821 | 133800 | 42860041900 | 43900 | 43900 | 43950 | 43900 | 966 |
| 314 | 20240821 | 133700 | 42817625800 | 43900 | 43950 | 44000 | 43900 | 4778 |
| 315 | 20240821 | 133600 | 42607750850 | 43950 | 43950 | 44000 | 43900 | 1163 |
| 316 | 20240821 | 133500 | 42556642800 | 43950 | 43950 | 43950 | 43900 | 3127 |
| 317 | 20240821 | 133400 | 42419311350 | 43950 | 43950 | 43950 | 43900 | 517 |
| 318 | 20240821 | 133300 | 42396600450 | 43950 | 43850 | 43950 | 43850 | 1704 |
| 319 | 20240821 | 133200 | 42321779200 | 43850 | 43900 | 43950 | 43850 | 1652 |
| 320 | 20240821 | 133100 | 42249284600 | 43900 | 43850 | 43950 | 43850 | 2411 |
| 321 | 20240821 | 133000 | 42143493300 | 43850 | 43900 | 43900 | 43850 | 412 |
| 322 | 20240821 | 132900 | 42125422100 | 43850 | 43900 | 43900 | 43850 | 2538 |
| 323 | 20240821 | 132800 | 42014109050 | 43900 | 43850 | 43900 | 43850 | 502 |
| 324 | 20240821 | 132700 | 41992094600 | 43800 | 43850 | 43850 | 43800 | 772 |
| 325 | 20240821 | 132600 | 41958257300 | 43900 | 43900 | 43900 | 43850 | 1932 |
| 326 | 20240821 | 132500 | 41873532800 | 43950 | 43850 | 43950 | 43850 | 1681 |
| 327 | 20240821 | 132400 | 41799781450 | 43850 | 43900 | 43900 | 43800 | 1504 |
| 328 | 20240821 | 132300 | 41733830600 | 43850 | 43850 | 43850 | 43800 | 1381 |
| 329 | 20240821 | 132200 | 41673311000 | 43800 | 43900 | 43900 | 43800 | 1252 |
| 330 | 20240821 | 132100 | 41618415950 | 43850 | 43750 | 43900 | 43750 | 2380 |
| 331 | 20240821 | 132000 | 41514143200 | 43750 | 43800 | 43800 | 43750 | 1022 |
| 332 | 20240821 | 131900 | 41469424100 | 43750 | 43800 | 43850 | 43750 | 1106 |
| 333 | 20240821 | 131800 | 41421000100 | 43850 | 43800 | 43850 | 43750 | 2239 |
| 334 | 20240821 | 131700 | 41322928600 | 43850 | 43800 | 43850 | 43750 | 664 |
| 335 | 20240821 | 131600 | 41293857300 | 43750 | 43800 | 43800 | 43750 | 1576 |
| 336 | 20240821 | 131500 | 41224897250 | 43750 | 43800 | 43800 | 43750 | 1912 |
| 337 | 20240821 | 131400 | 41141243650 | 43800 | 43800 | 43800 | 43750 | 3636 |
| 338 | 20240821 | 131300 | 40982151850 | 43800 | 43800 | 43800 | 43750 | 592 |
| 339 | 20240821 | 131200 | 40956242900 | 43750 | 43800 | 43800 | 43750 | 2191 |
| 340 | 20240821 | 131100 | 40860363550 | 43750 | 43800 | 43800 | 43750 | 1575 |
| 341 | 20240821 | 131000 | 40791434750 | 43800 | 43750 | 43800 | 43750 | 1002 |
| 342 | 20240821 | 130900 | 40747577750 | 43750 | 43800 | 43800 | 43750 | 2119 |
| 343 | 20240821 | 130800 | 40654860650 | 43800 | 43750 | 43800 | 43750 | 2251 |
| 344 | 20240821 | 130700 | 40556377750 | 43750 | 43750 | 43800 | 43750 | 1183 |
| 345 | 20240821 | 130600 | 40504611100 | 43750 | 43800 | 43800 | 43750 | 2145 |
| 346 | 20240821 | 130500 | 40410738850 | 43750 | 43750 | 43800 | 43750 | 1748 |
| 347 | 20240821 | 130400 | 40334258050 | 43750 | 43800 | 43800 | 43750 | 2137 |
| 348 | 20240821 | 130300 | 40240708600 | 43800 | 43800 | 43850 | 43800 | 1129 |
| 349 | 20240821 | 130200 | 40191245800 | 43800 | 43850 | 43850 | 43800 | 1175 |
| 350 | 20240821 | 130100 | 40139763200 | 43850 | 43800 | 43850 | 43750 | 1395 |
| 351 | 20240821 | 130000 | 40078672500 | 43750 | 43800 | 43850 | 43750 | 1174 |
| 352 | 20240821 | 125900 | 40027272850 | 43800 | 43800 | 43800 | 43750 | 1681 |
| 353 | 20240821 | 125800 | 39953705650 | 43750 | 43800 | 43800 | 43750 | 1563 |
| 354 | 20240821 | 125700 | 39885316500 | 43800 | 43750 | 43800 | 43750 | 1487 |
| 355 | 20240821 | 125600 | 39820254300 | 43750 | 43750 | 43800 | 43750 | 1463 |
| 356 | 20240821 | 125500 | 39756244350 | 43750 | 43750 | 43800 | 43700 | 4756 |
| 357 | 20240821 | 125400 | 39548184050 | 43750 | 43700 | 43750 | 43700 | 1356 |
| 358 | 20240821 | 125300 | 39488906750 | 43750 | 43750 | 43750 | 43700 | 2300 |
| 359 | 20240821 | 125200 | 39388385850 | 43750 | 43800 | 43800 | 43750 | 6889 |
| 360 | 20240821 | 125100 | 39086973500 | 43800 | 43800 | 43800 | 43750 | 849 |
| 361 | 20240821 | 125000 | 39049820850 | 43800 | 43800 | 43800 | 43750 | 1941 |
| 362 | 20240821 | 124900 | 38964879600 | 43800 | 43800 | 43800 | 43750 | 2403 |
| 363 | 20240821 | 124800 | 38859700150 | 43800 | 43850 | 43900 | 43750 | 20230 |
| 364 | 20240821 | 124700 | 37973716250 | 43850 | 43900 | 43900 | 43850 | 1306 |
| 365 | 20240821 | 124600 | 37916442400 | 43900 | 43850 | 43950 | 43850 | 1372 |
| 366 | 20240821 | 124500 | 37856219350 | 43900 | 43900 | 43900 | 43850 | 744 |
| 367 | 20240821 | 124400 | 37823582850 | 43800 | 43900 | 43900 | 43800 | 3699 |
| 368 | 20240821 | 124300 | 37661352450 | 43900 | 43900 | 43900 | 43850 | 1180 |
| 369 | 20240821 | 124200 | 37609598050 | 43900 | 43950 | 44000 | 43850 | 832 |
| 370 | 20240821 | 124100 | 37573065200 | 43900 | 43850 | 44000 | 43850 | 1890 |
| 371 | 20240821 | 124000 | 37490098000 | 43900 | 43950 | 44000 | 43850 | 2332 |
| 372 | 20240821 | 123900 | 37387647950 | 43950 | 43850 | 43950 | 43850 | 1316 |
| 373 | 20240821 | 123800 | 37329900100 | 43850 | 43850 | 43900 | 43850 | 1350 |
| 374 | 20240821 | 123700 | 37270698800 | 43900 | 43850 | 43900 | 43800 | 1474 |
| 375 | 20240821 | 123600 | 37206101000 | 43800 | 43900 | 43900 | 43800 | 1257 |
| 376 | 20240821 | 123500 | 37150989000 | 43900 | 43850 | 43900 | 43850 | 1491 |
| 377 | 20240821 | 123400 | 37085599250 | 43850 | 43900 | 43900 | 43850 | 706 |
| 378 | 20240821 | 123300 | 37054636450 | 43900 | 43800 | 43900 | 43800 | 1930 |
| 379 | 20240821 | 123200 | 36970017700 | 43800 | 43900 | 43900 | 43800 | 9620 |
| 380 | 20240821 | 123100 | 36548242850 | 43900 | 43950 | 44000 | 43900 | 5089 |
| 381 | 20240821 | 123000 | 36324825700 | 43950 | 43950 | 43950 | 43900 | 2565 |
| 382 | 20240821 | 122900 | 36212164800 | 43950 | 43950 | 43950 | 43900 | 1162 |
| 383 | 20240821 | 122800 | 36161128850 | 43900 | 43950 | 43950 | 43900 | 375 |
| 384 | 20240821 | 122700 | 36144659400 | 43900 | 43900 | 43950 | 43850 | 2107 |
| 385 | 20240821 | 122600 | 36052192350 | 43900 | 43900 | 43950 | 43850 | 2282 |
| 386 | 20240821 | 122500 | 35952106300 | 43900 | 43900 | 43950 | 43850 | 1031 |
| 387 | 20240821 | 122400 | 35906855250 | 43900 | 43850 | 43900 | 43850 | 1669 |
| 388 | 20240821 | 122300 | 35833655000 | 43900 | 43900 | 43900 | 43850 | 1297 |
| 389 | 20240821 | 122200 | 35776753050 | 43850 | 43900 | 43900 | 43850 | 1157 |
| 390 | 20240821 | 122100 | 35726016800 | 43900 | 43900 | 43900 | 43850 | 4039 |
| 391 | 20240821 | 122000 | 35548838400 | 43850 | 43850 | 43900 | 43850 | 3986 |
| 392 | 20240821 | 121900 | 35374030900 | 43850 | 43950 | 43950 | 43850 | 8605 |
| 393 | 20240821 | 121800 | 34996270550 | 43900 | 43950 | 43950 | 43900 | 3784 |
| 394 | 20240821 | 121700 | 34830136750 | 43950 | 44000 | 44000 | 43900 | 1059 |
| 395 | 20240821 | 121600 | 34783603150 | 43950 | 43950 | 44000 | 43900 | 1436 |
| 396 | 20240821 | 121500 | 34720494050 | 43950 | 44000 | 44000 | 43950 | 1182 |
| 397 | 20240821 | 121400 | 34668538600 | 43950 | 44000 | 44000 | 43950 | 3533 |
| 398 | 20240821 | 121300 | 34513259900 | 44000 | 44000 | 44050 | 43950 | 1272 |
| 399 | 20240821 | 121200 | 34457302900 | 44000 | 43950 | 44050 | 43950 | 1424 |
| 400 | 20240821 | 121100 | 34394692000 | 44000 | 44000 | 44050 | 43950 | 361 |
| 401 | 20240821 | 121000 | 34378812250 | 44050 | 44050 | 44050 | 43950 | 1941 |
| 402 | 20240821 | 120900 | 34293439400 | 44050 | 44000 | 44050 | 43950 | 953 |
| 403 | 20240821 | 120800 | 34251513050 | 44050 | 43950 | 44050 | 43950 | 622 |
| 404 | 20240821 | 120700 | 34224161700 | 44000 | 44000 | 44000 | 43950 | 1769 |
| 405 | 20240821 | 120600 | 34146398000 | 44000 | 44050 | 44050 | 43950 | 599 |
| 406 | 20240821 | 120500 | 34120036450 | 44000 | 43950 | 44050 | 43950 | 1196 |
| 407 | 20240821 | 120400 | 34067441900 | 44000 | 44000 | 44050 | 43950 | 2256 |
| 408 | 20240821 | 120300 | 33968215400 | 44000 | 44000 | 44050 | 43950 | 762 |
| 409 | 20240821 | 120200 | 33934689450 | 44050 | 44000 | 44050 | 43950 | 656 |
| 410 | 20240821 | 120100 | 33905834200 | 44050 | 44000 | 44050 | 43950 | 1816 |
| 411 | 20240821 | 120000 | 33825927650 | 44000 | 44000 | 44050 | 43950 | 795 |
| 412 | 20240821 | 115900 | 33790958950 | 43950 | 44000 | 44000 | 43950 | 1822 |
| 413 | 20240821 | 115800 | 33710848350 | 44000 | 44000 | 44000 | 43950 | 802 |
| 414 | 20240821 | 115700 | 33675580050 | 43950 | 44000 | 44050 | 43950 | 965 |
| 415 | 20240821 | 115600 | 33633155350 | 44000 | 44000 | 44000 | 43950 | 1241 |
| 416 | 20240821 | 115500 | 33578599050 | 43950 | 43950 | 44000 | 43950 | 1354 |
| 417 | 20240821 | 115400 | 33519065900 | 43950 | 44000 | 44050 | 43950 | 5399 |
| 418 | 20240821 | 115300 | 33281586050 | 44050 | 44050 | 44100 | 44050 | 2685 |
| 419 | 20240821 | 115200 | 33163294900 | 44050 | 44100 | 44100 | 44050 | 851 |
| 420 | 20240821 | 115100 | 33125801400 | 44100 | 44200 | 44200 | 44050 | 2437 |
| 421 | 20240821 | 115000 | 33018297350 | 44200 | 44150 | 44200 | 44150 | 1448 |
| 422 | 20240821 | 114900 | 32954366500 | 44150 | 44150 | 44200 | 44100 | 1861 |
| 423 | 20240821 | 114800 | 32872188550 | 44150 | 44150 | 44200 | 44150 | 1136 |
| 424 | 20240821 | 114700 | 32822027400 | 44100 | 44150 | 44200 | 44100 | 1670 |
| 425 | 20240821 | 114600 | 32748290400 | 44150 | 44150 | 44150 | 44100 | 1147 |
| 426 | 20240821 | 114500 | 32697681350 | 44150 | 44100 | 44150 | 44050 | 907 |
| 427 | 20240821 | 114400 | 32657678300 | 44050 | 44050 | 44100 | 44000 | 2346 |
| 428 | 20240821 | 114300 | 32554344800 | 44050 | 44000 | 44050 | 44000 | 560 |
| 429 | 20240821 | 114200 | 32529699050 | 44000 | 44000 | 44050 | 43950 | 1449 |
| 430 | 20240821 | 114100 | 32465953250 | 44000 | 43950 | 44050 | 43900 | 1058 |
| 431 | 20240821 | 114000 | 32419449950 | 43950 | 43950 | 44000 | 43900 | 862 |
| 432 | 20240821 | 113900 | 32381567650 | 43950 | 43950 | 44000 | 43900 | 1194 |
| 433 | 20240821 | 113800 | 32329099300 | 43950 | 43950 | 44000 | 43900 | 1045 |
| 434 | 20240821 | 113700 | 32283211050 | 43950 | 43950 | 44000 | 43900 | 2635 |
| 435 | 20240821 | 113600 | 32167405000 | 43950 | 43900 | 43950 | 43850 | 3531 |
| 436 | 20240821 | 113500 | 32012289900 | 43900 | 43950 | 43950 | 43850 | 1755 |
| 437 | 20240821 | 113400 | 31935248100 | 43900 | 43900 | 43950 | 43850 | 2590 |
| 438 | 20240821 | 113300 | 31821587750 | 43900 | 43900 | 43900 | 43850 | 1497 |
| 439 | 20240821 | 113200 | 31755904700 | 43900 | 43900 | 43950 | 43850 | 2638 |
| 440 | 20240821 | 113100 | 31640185650 | 43900 | 43900 | 43950 | 43850 | 3603 |
| 441 | 20240821 | 113000 | 31482047450 | 43950 | 43900 | 43950 | 43900 | 1122 |
| 442 | 20240821 | 112900 | 31432785800 | 43900 | 43850 | 43950 | 43850 | 1859 |
| 443 | 20240821 | 112800 | 31351159350 | 43850 | 43900 | 43900 | 43850 | 1308 |
| 444 | 20240821 | 112700 | 31293776100 | 43900 | 43950 | 43950 | 43850 | 14286 |
| 445 | 20240821 | 112600 | 30666735400 | 43950 | 43950 | 43950 | 43900 | 1504 |
| 446 | 20240821 | 112500 | 30600684550 | 43950 | 44000 | 44050 | 43900 | 8801 |
| 447 | 20240821 | 112400 | 30213835450 | 44000 | 43950 | 44000 | 43950 | 1627 |
| 448 | 20240821 | 112300 | 30142289200 | 44000 | 44050 | 44050 | 43950 | 1194 |
| 449 | 20240821 | 112200 | 30089763000 | 44000 | 44000 | 44050 | 44000 | 1662 |
| 450 | 20240821 | 112100 | 30016629350 | 44050 | 44000 | 44050 | 44000 | 1310 |
| 451 | 20240821 | 112000 | 29958975850 | 44050 | 44000 | 44050 | 43950 | 1025 |
| 452 | 20240821 | 111900 | 29913875650 | 44000 | 44000 | 44000 | 43950 | 1216 |
| 453 | 20240821 | 111800 | 29860412600 | 44000 | 44000 | 44000 | 43950 | 1265 |
| 454 | 20240821 | 111700 | 29804763550 | 44000 | 44000 | 44050 | 43950 | 451 |
| 455 | 20240821 | 111600 | 29784928450 | 44000 | 44050 | 44050 | 43950 | 1530 |
| 456 | 20240821 | 111500 | 29717625250 | 43950 | 43950 | 44050 | 43950 | 1364 |
| 457 | 20240821 | 111400 | 29657640550 | 44000 | 43950 | 44050 | 43950 | 1689 |
| 458 | 20240821 | 111300 | 29583372550 | 43950 | 43950 | 44050 | 43950 | 1918 |
| 459 | 20240821 | 111200 | 29499040200 | 43950 | 44000 | 44000 | 43950 | 3404 |
| 460 | 20240821 | 111100 | 29349408700 | 43950 | 43950 | 44000 | 43950 | 1813 |
| 461 | 20240821 | 111000 | 29269719250 | 43950 | 43950 | 44000 | 43950 | 3763 |
| 462 | 20240821 | 110900 | 29104325950 | 44000 | 44000 | 44000 | 43950 | 981 |
| 463 | 20240821 | 110800 | 29061192050 | 44000 | 44000 | 44000 | 43950 | 1732 |
| 464 | 20240821 | 110700 | 28985043500 | 44000 | 43950 | 44000 | 43950 | 1657 |
| 465 | 20240821 | 110600 | 28912183100 | 43950 | 44000 | 44000 | 43900 | 2101 |
| 466 | 20240821 | 110500 | 28819841700 | 44000 | 44000 | 44000 | 43900 | 8445 |
| 467 | 20240821 | 110400 | 28448658550 | 44000 | 44000 | 44050 | 43950 | 2629 |
| 468 | 20240821 | 110300 | 28332990150 | 44000 | 44000 | 44050 | 43950 | 2309 |
| 469 | 20240821 | 110200 | 28231406100 | 44050 | 44050 | 44050 | 44000 | 1388 |
| 470 | 20240821 | 110100 | 28170315450 | 44050 | 44100 | 44100 | 44000 | 4243 |
| 471 | 20240821 | 110000 | 27983579250 | 44100 | 44000 | 44100 | 44000 | 1156 |
| 472 | 20240821 | 105900 | 27932661800 | 44050 | 44000 | 44050 | 43950 | 3161 |
| 473 | 20240821 | 105800 | 27793646600 | 44000 | 44000 | 44050 | 43950 | 3565 |
| 474 | 20240821 | 105700 | 27636889100 | 44000 | 43950 | 44050 | 43950 | 4933 |
| 475 | 20240821 | 105600 | 27419981350 | 44000 | 44050 | 44100 | 43950 | 21990 |
| 476 | 20240821 | 105500 | 26452049700 | 44100 | 44100 | 44150 | 44050 | 1066 |
| 477 | 20240821 | 105400 | 26405049100 | 44150 | 44100 | 44150 | 44050 | 2064 |
| 478 | 20240821 | 105300 | 26314067800 | 44100 | 44100 | 44150 | 44050 | 2497 |
| 479 | 20240821 | 105200 | 26203980100 | 44100 | 44050 | 44100 | 44050 | 1021 |
| 480 | 20240821 | 105100 | 26158976550 | 44050 | 44200 | 44200 | 44000 | 32025 |
| 481 | 20240821 | 105000 | 24748115700 | 44150 | 44250 | 44250 | 44150 | 3293 |
| 482 | 20240821 | 104900 | 24602594750 | 44250 | 44250 | 44250 | 44200 | 943 |
| 483 | 20240821 | 104800 | 24560885250 | 44250 | 44250 | 44300 | 44200 | 1552 |
| 484 | 20240821 | 104700 | 24492257450 | 44300 | 44300 | 44300 | 44200 | 820 |
| 485 | 20240821 | 104600 | 24455974750 | 44300 | 44200 | 44300 | 44150 | 1625 |
| 486 | 20240821 | 104500 | 24384184700 | 44200 | 44250 | 44250 | 44150 | 6386 |
| 487 | 20240821 | 104400 | 24102028700 | 44250 | 44250 | 44250 | 44200 | 1099 |
| 488 | 20240821 | 104300 | 24053430550 | 44250 | 44300 | 44350 | 44200 | 4907 |
| 489 | 20240821 | 104200 | 23836290000 | 44300 | 44300 | 44350 | 44250 | 1789 |
| 490 | 20240821 | 104100 | 23757095050 | 44300 | 44350 | 44350 | 44300 | 3843 |
| 491 | 20240821 | 104000 | 23586816250 | 44350 | 44400 | 44450 | 44300 | 3762 |
| 492 | 20240821 | 103900 | 23419924900 | 44400 | 44400 | 44400 | 44350 | 1716 |
| 493 | 20240821 | 103800 | 23343785550 | 44400 | 44350 | 44400 | 44350 | 1144 |
| 494 | 20240821 | 103700 | 23293047550 | 44400 | 44400 | 44400 | 44350 | 800 |
| 495 | 20240821 | 103600 | 23257539750 | 44400 | 44450 | 44450 | 44400 | 1600 |
| 496 | 20240821 | 103500 | 23186484200 | 44400 | 44450 | 44450 | 44400 | 842 |
| 497 | 20240821 | 103400 | 23149074900 | 44400 | 44350 | 44400 | 44300 | 1384 |
| 498 | 20240821 | 103300 | 23087667300 | 44350 | 44250 | 44350 | 44250 | 2945 |
| 499 | 20240821 | 103200 | 22957177300 | 44250 | 44250 | 44300 | 44250 | 830 |
| 500 | 20240821 | 103100 | 22920442350 | 44250 | 44250 | 44300 | 44200 | 626 |
| 501 | 20240821 | 103000 | 22892740150 | 44250 | 44300 | 44300 | 44200 | 2646 |
| 502 | 20240821 | 102900 | 22775657350 | 44250 | 44250 | 44300 | 44200 | 2535 |
| 503 | 20240821 | 102800 | 22663554950 | 44250 | 44300 | 44300 | 44200 | 5002 |
| 504 | 20240821 | 102700 | 22442243900 | 44250 | 44300 | 44300 | 44250 | 1207 |
| 505 | 20240821 | 102600 | 22388824300 | 44300 | 44300 | 44350 | 44250 | 2616 |
| 506 | 20240821 | 102500 | 22272954950 | 44300 | 44350 | 44350 | 44300 | 2751 |
| 507 | 20240821 | 102400 | 22151070600 | 44300 | 44300 | 44350 | 44300 | 2489 |
| 508 | 20240821 | 102300 | 22040796650 | 44350 | 44350 | 44400 | 44300 | 9199 |
| 509 | 20240821 | 102200 | 21632940200 | 44350 | 44350 | 44400 | 44350 | 1357 |
| 510 | 20240821 | 102100 | 21572724700 | 44400 | 44450 | 44450 | 44350 | 749 |
| 511 | 20240821 | 102000 | 21539462400 | 44400 | 44400 | 44400 | 44350 | 6033 |
| 512 | 20240821 | 101900 | 21271622600 | 44400 | 44450 | 44500 | 44400 | 1116 |
| 513 | 20240821 | 101800 | 21222021100 | 44450 | 44500 | 44500 | 44400 | 920 |
| 514 | 20240821 | 101700 | 21181124650 | 44500 | 44500 | 44500 | 44450 | 727 |
| 515 | 20240821 | 101600 | 21148803250 | 44500 | 44550 | 44550 | 44400 | 7728 |
| 516 | 20240821 | 101500 | 20805089950 | 44550 | 44650 | 44650 | 44550 | 486 |
| 517 | 20240821 | 101400 | 20783418250 | 44600 | 44600 | 44650 | 44550 | 923 |
| 518 | 20240821 | 101300 | 20742252550 | 44600 | 44500 | 44600 | 44500 | 1179 |
| 519 | 20240821 | 101200 | 20689728200 | 44500 | 44450 | 44550 | 44450 | 2848 |
| 520 | 20240821 | 101100 | 20563004800 | 44450 | 44450 | 44500 | 44450 | 1087 |
| 521 | 20240821 | 101000 | 20514658450 | 44450 | 44450 | 44500 | 44450 | 2938 |
| 522 | 20240821 | 100900 | 20384061650 | 44450 | 44500 | 44550 | 44450 | 3100 |
| 523 | 20240821 | 100800 | 20246221050 | 44500 | 44550 | 44600 | 44500 | 8583 |
| 524 | 20240821 | 100700 | 19864228200 | 44550 | 44600 | 44650 | 44550 | 5902 |
| 525 | 20240821 | 100600 | 19601166550 | 44600 | 44600 | 44650 | 44550 | 8170 |
| 526 | 20240821 | 100500 | 19236905350 | 44650 | 44650 | 44650 | 44600 | 730 |
| 527 | 20240821 | 100400 | 19204335950 | 44650 | 44700 | 44700 | 44600 | 9214 |
| 528 | 20240821 | 100300 | 18792619450 | 44700 | 44700 | 44750 | 44700 | 1583 |
| 529 | 20240821 | 100200 | 18721834700 | 44750 | 44800 | 44800 | 44750 | 1567 |
| 530 | 20240821 | 100100 | 18651710400 | 44800 | 44800 | 44800 | 44750 | 652 |
| 531 | 20240821 | 100000 | 18622521150 | 44800 | 44750 | 44850 | 44700 | 1173 |
| 532 | 20240821 | 095900 | 18569991800 | 44750 | 44800 | 44850 | 44700 | 6731 |
| 533 | 20240821 | 095800 | 18268913600 | 44750 | 44750 | 44800 | 44700 | 689 |
| 534 | 20240821 | 095700 | 18238084250 | 44750 | 44700 | 44750 | 44700 | 1381 |
| 535 | 20240821 | 095600 | 18176301650 | 44700 | 44700 | 44750 | 44650 | 692 |
| 536 | 20240821 | 095500 | 18145374850 | 44700 | 44700 | 44750 | 44650 | 828 |
| 537 | 20240821 | 095400 | 18108356100 | 44650 | 44600 | 44700 | 44550 | 4061 |
| 538 | 20240821 | 095300 | 17927158050 | 44600 | 44600 | 44650 | 44550 | 6448 |
| 539 | 20240821 | 095200 | 17639572850 | 44650 | 44650 | 44650 | 44600 | 2670 |
| 540 | 20240821 | 095100 | 17520371000 | 44650 | 44750 | 44750 | 44650 | 3571 |
| 541 | 20240821 | 095000 | 17360848550 | 44750 | 44750 | 44800 | 44700 | 3170 |
| 542 | 20240821 | 094900 | 17218996750 | 44750 | 44750 | 44800 | 44750 | 1283 |
| 543 | 20240821 | 094800 | 17161566700 | 44750 | 44750 | 44800 | 44750 | 741 |
| 544 | 20240821 | 094700 | 17128387300 | 44750 | 44750 | 44800 | 44750 | 1181 |
| 545 | 20240821 | 094600 | 17075513350 | 44750 | 44700 | 44800 | 44700 | 827 |
| 546 | 20240821 | 094500 | 17038518900 | 44700 | 44800 | 44800 | 44700 | 4246 |
| 547 | 20240821 | 094400 | 16848623200 | 44800 | 44850 | 44900 | 44750 | 2230 |
| 548 | 20240821 | 094300 | 16748709500 | 44950 | 44950 | 45000 | 44900 | 4830 |
| 549 | 20240821 | 094200 | 16531682750 | 44950 | 45050 | 45100 | 44950 | 2068 |
| 550 | 20240821 | 094100 | 16438612700 | 45000 | 45200 | 45200 | 45000 | 6811 |
| 551 | 20240821 | 094000 | 16131696300 | 45200 | 45050 | 45250 | 45050 | 5547 |
| 552 | 20240821 | 093900 | 15881178500 | 45050 | 45000 | 45150 | 44950 | 2783 |
| 553 | 20240821 | 093800 | 15755732250 | 45000 | 45050 | 45100 | 44900 | 3232 |
| 554 | 20240821 | 093700 | 15610263950 | 45000 | 45050 | 45100 | 44900 | 4479 |
| 555 | 20240821 | 093600 | 15408753750 | 45050 | 44900 | 45150 | 44850 | 6203 |
| 556 | 20240821 | 093500 | 15129275050 | 44900 | 44800 | 44900 | 44700 | 3030 |
| 557 | 20240821 | 093400 | 14993522750 | 44700 | 44700 | 44800 | 44700 | 2354 |
| 558 | 20240821 | 093300 | 14888264200 | 44750 | 44700 | 44800 | 44650 | 709 |
| 559 | 20240821 | 093200 | 14856534450 | 44650 | 44750 | 44850 | 44650 | 6256 |
| 560 | 20240821 | 093100 | 14576683550 | 44800 | 44900 | 44950 | 44750 | 2796 |
| 561 | 20240821 | 093000 | 14451438000 | 44900 | 44950 | 45050 | 44800 | 4103 |
| 562 | 20240821 | 092900 | 14267252350 | 44950 | 44900 | 45100 | 44850 | 5643 |
| 563 | 20240821 | 092800 | 14013779100 | 44950 | 45050 | 45050 | 44900 | 11316 |
| 564 | 20240821 | 092700 | 13505149250 | 45050 | 45050 | 45100 | 45000 | 2713 |
| 565 | 20240821 | 092600 | 13382962550 | 45100 | 45100 | 45150 | 44900 | 6241 |
| 566 | 20240821 | 092500 | 13101909100 | 45100 | 44950 | 45100 | 44900 | 8470 |
| 567 | 20240821 | 092400 | 12720629650 | 44950 | 44900 | 44950 | 44900 | 1279 |
| 568 | 20240821 | 092300 | 12663165200 | 44950 | 44900 | 45000 | 44900 | 3593 |
| 569 | 20240821 | 092200 | 12501732200 | 44950 | 45050 | 45100 | 44900 | 18364 |
| 570 | 20240821 | 092100 | 11675213500 | 45050 | 44850 | 45050 | 44800 | 10769 |
| 571 | 20240821 | 092000 | 11191498450 | 44850 | 44750 | 44900 | 44750 | 6481 |
| 572 | 20240821 | 091900 | 10900945550 | 44750 | 44500 | 44800 | 44500 | 5512 |
| 573 | 20240821 | 091800 | 10654711800 | 44500 | 44550 | 44550 | 44500 | 2252 |
| 574 | 20240821 | 091700 | 10554461600 | 44500 | 44450 | 44550 | 44450 | 2964 |
| 575 | 20240821 | 091600 | 10422529000 | 44500 | 44550 | 44600 | 44400 | 8725 |
| 576 | 20240821 | 091500 | 10034363800 | 44550 | 44600 | 44750 | 44500 | 12480 |
| 577 | 20240821 | 091400 | 9477778800 | 44550 | 44500 | 44600 | 44500 | 2956 |
| 578 | 20240821 | 091300 | 9346072250 | 44550 | 44550 | 44600 | 44450 | 5977 |
| 579 | 20240821 | 091200 | 9079890850 | 44550 | 44250 | 44600 | 44150 | 13533 |
| 580 | 20240821 | 091100 | 8479073200 | 44300 | 44250 | 44300 | 44200 | 7745 |
| 581 | 20240821 | 091000 | 8136613900 | 44200 | 44350 | 44350 | 44200 | 9950 |
| 582 | 20240821 | 090900 | 7696222300 | 44350 | 44250 | 44350 | 44250 | 4011 |
| 583 | 20240821 | 090800 | 7518602650 | 44250 | 44250 | 44350 | 44200 | 9792 |
| 584 | 20240821 | 090700 | 7084910200 | 44250 | 44200 | 44250 | 44150 | 6321 |
| 585 | 20240821 | 090600 | 6805579800 | 44200 | 44200 | 44250 | 44150 | 6479 |
| 586 | 20240821 | 090500 | 6519274500 | 44200 | 44200 | 44300 | 44100 | 13081 |
| 587 | 20240821 | 090400 | 5941104150 | 44200 | 44050 | 44200 | 44000 | 9334 |
| 588 | 20240821 | 090300 | 5529577150 | 44050 | 44200 | 44300 | 44000 | 27126 |
| 589 | 20240821 | 090200 | 4332616600 | 44250 | 44000 | 44250 | 44000 | 12458 |
| 590 | 20240821 | 090100 | 3782970600 | 44050 | 44000 | 44400 | 43950 | 21645 |
| 591 | 20240821 | 090000 | 2828869400 | 43950 | 44450 | 44500 | 43850 | 62922 |