32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 190400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 2558 |
| 3 | 20240821 | 190300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20240821 | 190200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20240821 | 190100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20240821 | 190000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20240821 | 185900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20240821 | 185800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20240821 | 185700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20240821 | 185600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20240821 | 185500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20240821 | 185400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20240821 | 185300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20240821 | 185200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20240821 | 185100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20240821 | 185000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20240821 | 184900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20240821 | 184800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20240821 | 184700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20240821 | 184600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20240821 | 184500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20240821 | 184400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20240821 | 184300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20240821 | 184200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20240821 | 184100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20240821 | 184000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20240821 | 183900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20240821 | 183800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20240821 | 183700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20240821 | 183600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20240821 | 183500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20240821 | 183400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 2558 |
| 33 | 20240821 | 183300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20240821 | 183200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20240821 | 183100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20240821 | 183000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20240821 | 182900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20240821 | 182800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20240821 | 182700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20240821 | 182600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20240821 | 182500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20240821 | 182400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20240821 | 182300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20240821 | 182200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20240821 | 182100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20240821 | 182000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20240821 | 181900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20240821 | 181800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20240821 | 181700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20240821 | 181600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20240821 | 181500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20240821 | 181400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20240821 | 181300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20240821 | 181200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20240821 | 181100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20240821 | 181000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20240821 | 180900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20240821 | 180800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20240821 | 180700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20240821 | 180600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20240821 | 180500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20240821 | 180400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 2558 |
| 63 | 20240821 | 180300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20240821 | 180200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20240821 | 180100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20240821 | 180000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20240821 | 175900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20240821 | 175800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20240821 | 175700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20240821 | 175600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20240821 | 175500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20240821 | 175400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20240821 | 175300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20240821 | 175200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20240821 | 175100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20240821 | 175000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20240821 | 174900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20240821 | 174800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20240821 | 174700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20240821 | 174600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20240821 | 174500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20240821 | 174400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20240821 | 174300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20240821 | 174200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20240821 | 174100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20240821 | 174000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20240821 | 173900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20240821 | 173800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20240821 | 173700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20240821 | 173600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20240821 | 173500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20240821 | 173400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 2558 |
| 93 | 20240821 | 173300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20240821 | 173200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20240821 | 173100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20240821 | 173000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20240821 | 172900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20240821 | 172800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20240821 | 172700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20240821 | 172600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20240821 | 172500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20240821 | 172400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20240821 | 172300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20240821 | 172200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20240821 | 172100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20240821 | 172000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20240821 | 171900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20240821 | 171800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20240821 | 171700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20240821 | 171600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20240821 | 171500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20240821 | 171400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20240821 | 171300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20240821 | 171200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20240821 | 171100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20240821 | 171000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20240821 | 170900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20240821 | 170800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20240821 | 170700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20240821 | 170600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20240821 | 170500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20240821 | 170400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 2558 |
| 123 | 20240821 | 170300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20240821 | 170200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20240821 | 170100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20240821 | 170000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20240821 | 165900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20240821 | 165800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20240821 | 165700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20240821 | 165600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20240821 | 165500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20240821 | 165400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20240821 | 165300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20240821 | 165200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20240821 | 165100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20240821 | 165000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20240821 | 164900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20240821 | 164800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20240821 | 164700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20240821 | 164600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20240821 | 164500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20240821 | 164400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20240821 | 164300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20240821 | 164200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20240821 | 164100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20240821 | 164000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20240821 | 163900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20240821 | 163800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20240821 | 163700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20240821 | 163600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20240821 | 163500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20240821 | 163400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 2558 |
| 153 | 20240821 | 163300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20240821 | 163200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20240821 | 163100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20240821 | 163000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20240821 | 162900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20240821 | 162800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20240821 | 162700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20240821 | 162600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20240821 | 162500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20240821 | 162400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20240821 | 162300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20240821 | 162200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20240821 | 162100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20240821 | 162000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20240821 | 161900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20240821 | 161800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20240821 | 161700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20240821 | 161600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20240821 | 161500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20240821 | 161400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20240821 | 161300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20240821 | 161200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20240821 | 161100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20240821 | 161000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20240821 | 160900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20240821 | 160800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20240821 | 160700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20240821 | 160600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20240821 | 160500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20240821 | 160400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 2558 |
| 183 | 20240821 | 160300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20240821 | 160200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20240821 | 160100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20240821 | 160000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20240821 | 155900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20240821 | 155800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20240821 | 155700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20240821 | 155600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20240821 | 155500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20240821 | 155400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20240821 | 155300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20240821 | 155200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20240821 | 155100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20240821 | 155000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20240821 | 154900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20240821 | 154800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20240821 | 154700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20240821 | 154600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20240821 | 154500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20240821 | 154400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20240821 | 154300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20240821 | 154200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20240821 | 154100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20240821 | 154000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20240821 | 153900 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20240821 | 153800 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20240821 | 153700 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20240821 | 153600 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20240821 | 153500 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20240821 | 153400 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 2558 |
| 213 | 20240821 | 153300 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20240821 | 153200 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20240821 | 153100 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20240821 | 153000 | 6244789850 | 37350 | 37350 | 37350 | 37350 | 2558 |
| 217 | 20240821 | 152900 | 6149248550 | 37250 | 37250 | 37250 | 37250 | 0 |
| 218 | 20240821 | 152800 | 6149248550 | 37250 | 37250 | 37250 | 37250 | 0 |
| 219 | 20240821 | 152700 | 6149248550 | 37250 | 37250 | 37250 | 37250 | 0 |
| 220 | 20240821 | 152600 | 6149248550 | 37250 | 37250 | 37250 | 37250 | 0 |
| 221 | 20240821 | 152500 | 6149248550 | 37250 | 37250 | 37250 | 37250 | 0 |
| 222 | 20240821 | 152400 | 6149248550 | 37250 | 37250 | 37250 | 37250 | 0 |
| 223 | 20240821 | 152300 | 6149248550 | 37250 | 37250 | 37250 | 37250 | 0 |
| 224 | 20240821 | 152200 | 6149248550 | 37250 | 37250 | 37250 | 37250 | 0 |
| 225 | 20240821 | 152100 | 6149248550 | 37250 | 37250 | 37250 | 37250 | 0 |
| 226 | 20240821 | 152000 | 6149248550 | 37250 | 37250 | 37250 | 37250 | 0 |
| 227 | 20240821 | 151900 | 6149248550 | 37250 | 37350 | 37400 | 37250 | 472 |
| 228 | 20240821 | 151800 | 6131644150 | 37400 | 37350 | 37400 | 37300 | 2655 |
| 229 | 20240821 | 151700 | 6032361900 | 37350 | 37350 | 37350 | 37300 | 399 |
| 230 | 20240821 | 151600 | 6017463400 | 37300 | 37350 | 37350 | 37300 | 386 |
| 231 | 20240821 | 151500 | 6003053650 | 37300 | 37300 | 37400 | 37300 | 1251 |
| 232 | 20240821 | 151400 | 5956314100 | 37350 | 37350 | 37350 | 37250 | 844 |
| 233 | 20240821 | 151300 | 5924810150 | 37300 | 37350 | 37350 | 37250 | 1307 |
| 234 | 20240821 | 151200 | 5876076100 | 37350 | 37350 | 37350 | 37300 | 307 |
| 235 | 20240821 | 151100 | 5864615500 | 37350 | 37350 | 37400 | 37300 | 237 |
| 236 | 20240821 | 151000 | 5855763550 | 37350 | 37300 | 37400 | 37300 | 1314 |
| 237 | 20240821 | 150900 | 5806699800 | 37400 | 37350 | 37400 | 37300 | 307 |
| 238 | 20240821 | 150800 | 5795243750 | 37300 | 37400 | 37400 | 37300 | 187 |
| 239 | 20240821 | 150700 | 5788261050 | 37350 | 37400 | 37450 | 37350 | 357 |
| 240 | 20240821 | 150600 | 5774906400 | 37400 | 37350 | 37400 | 37350 | 272 |
| 241 | 20240821 | 150500 | 5764737300 | 37400 | 37350 | 37400 | 37350 | 339 |
| 242 | 20240821 | 150400 | 5752069300 | 37350 | 37400 | 37400 | 37300 | 358 |
| 243 | 20240821 | 150300 | 5738710450 | 37400 | 37450 | 37450 | 37300 | 218 |
| 244 | 20240821 | 150200 | 5730564000 | 37400 | 37400 | 37400 | 37350 | 428 |
| 245 | 20240821 | 150100 | 5714563700 | 37400 | 37450 | 37450 | 37400 | 286 |
| 246 | 20240821 | 150000 | 5703860550 | 37450 | 37450 | 37450 | 37400 | 156 |
| 247 | 20240821 | 145900 | 5698022050 | 37400 | 37400 | 37450 | 37400 | 204 |
| 248 | 20240821 | 145800 | 5690387200 | 37400 | 37400 | 37450 | 37400 | 209 |
| 249 | 20240821 | 145700 | 5682565000 | 37450 | 37400 | 37450 | 37400 | 667 |
| 250 | 20240821 | 145600 | 5657616000 | 37450 | 37450 | 37450 | 37400 | 180 |
| 251 | 20240821 | 145500 | 5650878500 | 37400 | 37450 | 37450 | 37400 | 122 |
| 252 | 20240821 | 145400 | 5646310650 | 37400 | 37500 | 37550 | 37400 | 95 |
| 253 | 20240821 | 145300 | 5642753550 | 37500 | 37400 | 37500 | 37400 | 658 |
| 254 | 20240821 | 145200 | 5618118650 | 37400 | 37400 | 37400 | 37400 | 573 |
| 255 | 20240821 | 145100 | 5596688450 | 37450 | 37500 | 37500 | 37400 | 905 |
| 256 | 20240821 | 145000 | 5562770850 | 37550 | 37550 | 37550 | 37500 | 166 |
| 257 | 20240821 | 144900 | 5556540000 | 37500 | 37500 | 37500 | 37500 | 68 |
| 258 | 20240821 | 144800 | 5553990000 | 37500 | 37500 | 37550 | 37500 | 293 |
| 259 | 20240821 | 144700 | 5542996450 | 37500 | 37500 | 37550 | 37450 | 265 |
| 260 | 20240821 | 144600 | 5533061400 | 37500 | 37450 | 37500 | 37450 | 246 |
| 261 | 20240821 | 144500 | 5523838900 | 37450 | 37450 | 37550 | 37450 | 253 |
| 262 | 20240821 | 144400 | 5514354300 | 37500 | 37500 | 37550 | 37500 | 190 |
| 263 | 20240821 | 144300 | 5507229250 | 37550 | 37550 | 37550 | 37500 | 232 |
| 264 | 20240821 | 144200 | 5498519050 | 37550 | 37500 | 37550 | 37500 | 157 |
| 265 | 20240821 | 144100 | 5492629850 | 37500 | 37450 | 37500 | 37450 | 384 |
| 266 | 20240821 | 144000 | 5478237650 | 37500 | 37500 | 37550 | 37500 | 306 |
| 267 | 20240821 | 143900 | 5466756650 | 37500 | 37600 | 37600 | 37500 | 1427 |
| 268 | 20240821 | 143800 | 5413238600 | 37500 | 37600 | 37600 | 37500 | 248 |
| 269 | 20240821 | 143700 | 5403927350 | 37600 | 37600 | 37600 | 37550 | 173 |
| 270 | 20240821 | 143600 | 5397425200 | 37550 | 37600 | 37600 | 37550 | 102 |
| 271 | 20240821 | 143500 | 5393593550 | 37600 | 37600 | 37600 | 37550 | 180 |
| 272 | 20240821 | 143400 | 5386829400 | 37600 | 37550 | 37600 | 37500 | 113 |
| 273 | 20240821 | 143300 | 5382586100 | 37550 | 37550 | 37550 | 37550 | 634 |
| 274 | 20240821 | 143200 | 5358779400 | 37550 | 37550 | 37600 | 37550 | 177 |
| 275 | 20240821 | 143100 | 5352128300 | 37550 | 37550 | 37600 | 37550 | 230 |
| 276 | 20240821 | 143000 | 5343485850 | 37600 | 37550 | 37600 | 37550 | 64 |
| 277 | 20240821 | 142900 | 5341082350 | 37550 | 37550 | 37600 | 37550 | 167 |
| 278 | 20240821 | 142800 | 5334806550 | 37650 | 37600 | 37650 | 37550 | 148 |
| 279 | 20240821 | 142700 | 5329241750 | 37550 | 37550 | 37650 | 37550 | 459 |
| 280 | 20240821 | 142600 | 5311999500 | 37600 | 37600 | 37600 | 37600 | 216 |
| 281 | 20240821 | 142500 | 5303877900 | 37600 | 37600 | 37650 | 37600 | 98 |
| 282 | 20240821 | 142400 | 5300191900 | 37550 | 37600 | 37600 | 37550 | 57 |
| 283 | 20240821 | 142300 | 5298051050 | 37600 | 37600 | 37600 | 37550 | 214 |
| 284 | 20240821 | 142200 | 5290008950 | 37600 | 37600 | 37600 | 37550 | 136 |
| 285 | 20240821 | 142100 | 5284897300 | 37650 | 37600 | 37650 | 37600 | 407 |
| 286 | 20240821 | 142000 | 5269593900 | 37600 | 37650 | 37650 | 37600 | 130 |
| 287 | 20240821 | 141900 | 5264704700 | 37600 | 37600 | 37600 | 37600 | 81 |
| 288 | 20240821 | 141800 | 5261659100 | 37600 | 37650 | 37650 | 37600 | 1112 |
| 289 | 20240821 | 141700 | 5219846400 | 37650 | 37650 | 37650 | 37650 | 79 |
| 290 | 20240821 | 141600 | 5216872050 | 37600 | 37600 | 37600 | 37600 | 57 |
| 291 | 20240821 | 141500 | 5214728850 | 37600 | 37600 | 37600 | 37600 | 480 |
| 292 | 20240821 | 141400 | 5196680850 | 37600 | 37600 | 37600 | 37600 | 116 |
| 293 | 20240821 | 141300 | 5192319250 | 37600 | 37550 | 37600 | 37550 | 168 |
| 294 | 20240821 | 141200 | 5186006100 | 37550 | 37550 | 37600 | 37550 | 232 |
| 295 | 20240821 | 141100 | 5177289750 | 37550 | 37600 | 37600 | 37550 | 387 |
| 296 | 20240821 | 141000 | 5162750550 | 37600 | 37600 | 37600 | 37550 | 777 |
| 297 | 20240821 | 140900 | 5133573800 | 37600 | 37600 | 37600 | 37600 | 139 |
| 298 | 20240821 | 140800 | 5128347400 | 37600 | 37600 | 37650 | 37550 | 129 |
| 299 | 20240821 | 140700 | 5123500750 | 37600 | 37550 | 37600 | 37550 | 147 |
| 300 | 20240821 | 140600 | 5117976000 | 37550 | 37600 | 37650 | 37550 | 315 |
| 301 | 20240821 | 140500 | 5106132050 | 37650 | 37600 | 37650 | 37600 | 97 |
| 302 | 20240821 | 140400 | 5102483100 | 37600 | 37650 | 37650 | 37600 | 260 |
| 303 | 20240821 | 140300 | 5092706000 | 37700 | 37750 | 37750 | 37700 | 29 |
| 304 | 20240821 | 140200 | 5091612300 | 37750 | 37600 | 37750 | 37600 | 26 |
| 305 | 20240821 | 140100 | 5090632300 | 37600 | 37600 | 37600 | 37600 | 434 |
| 306 | 20240821 | 140000 | 5074313900 | 37600 | 37600 | 37700 | 37600 | 155 |
| 307 | 20240821 | 135900 | 5068475400 | 37650 | 37600 | 37650 | 37600 | 3 |
| 308 | 20240821 | 135800 | 5068362550 | 37600 | 37600 | 37650 | 37600 | 364 |
| 309 | 20240821 | 135700 | 5054671100 | 37650 | 37700 | 37700 | 37650 | 448 |
| 310 | 20240821 | 135600 | 5037791300 | 37700 | 37750 | 37750 | 37700 | 418 |
| 311 | 20240821 | 135500 | 5022024350 | 37750 | 37750 | 37750 | 37750 | 107 |
| 312 | 20240821 | 135400 | 5017985100 | 37800 | 37750 | 37800 | 37750 | 140 |
| 313 | 20240821 | 135300 | 5012693300 | 37800 | 37750 | 37800 | 37750 | 286 |
| 314 | 20240821 | 135200 | 5001894200 | 37700 | 37750 | 37750 | 37700 | 30 |
| 315 | 20240821 | 135100 | 5000762000 | 37750 | 37750 | 37750 | 37700 | 267 |
| 316 | 20240821 | 135000 | 4990693000 | 37750 | 37700 | 37750 | 37700 | 83 |
| 317 | 20240821 | 134900 | 4987562650 | 37700 | 37750 | 37750 | 37700 | 101 |
| 318 | 20240821 | 134800 | 4983754600 | 37750 | 37700 | 37750 | 37700 | 164 |
| 319 | 20240821 | 134700 | 4977570050 | 37700 | 37700 | 37700 | 37700 | 23 |
| 320 | 20240821 | 134600 | 4976702950 | 37650 | 37650 | 37650 | 37650 | 339 |
| 321 | 20240821 | 134500 | 4963939600 | 37650 | 37600 | 37650 | 37600 | 31 |
| 322 | 20240821 | 134400 | 4962772600 | 37600 | 37600 | 37600 | 37600 | 2 |
| 323 | 20240821 | 134300 | 4962697400 | 37600 | 37650 | 37650 | 37600 | 187 |
| 324 | 20240821 | 134200 | 4955664950 | 37600 | 37600 | 37600 | 37600 | 18 |
| 325 | 20240821 | 134100 | 4954988150 | 37600 | 37600 | 37600 | 37600 | 102 |
| 326 | 20240821 | 134000 | 4951152950 | 37600 | 37600 | 37600 | 37600 | 34 |
| 327 | 20240821 | 133900 | 4949874550 | 37600 | 37550 | 37600 | 37500 | 518 |
| 328 | 20240821 | 133800 | 4930424100 | 37500 | 37500 | 37500 | 37500 | 35 |
| 329 | 20240821 | 133700 | 4929111600 | 37550 | 37550 | 37550 | 37550 | 226 |
| 330 | 20240821 | 133600 | 4920625300 | 37550 | 37550 | 37550 | 37550 | 642 |
| 331 | 20240821 | 133500 | 4896518200 | 37550 | 37550 | 37550 | 37550 | 55 |
| 332 | 20240821 | 133400 | 4894452950 | 37550 | 37600 | 37600 | 37550 | 162 |
| 333 | 20240821 | 133300 | 4888361850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 334 | 20240821 | 133200 | 4888361850 | 37550 | 37550 | 37550 | 37550 | 8 |
| 335 | 20240821 | 133100 | 4888061450 | 37550 | 37550 | 37600 | 37550 | 76 |
| 336 | 20240821 | 133000 | 4885206350 | 37550 | 37550 | 37550 | 37550 | 367 |
| 337 | 20240821 | 132900 | 4871425500 | 37550 | 37700 | 37700 | 37550 | 542 |
| 338 | 20240821 | 132800 | 4851033650 | 37650 | 37650 | 37700 | 37650 | 268 |
| 339 | 20240821 | 132700 | 4840942250 | 37650 | 37700 | 37700 | 37650 | 88 |
| 340 | 20240821 | 132600 | 4837629000 | 37700 | 37700 | 37700 | 37650 | 570 |
| 341 | 20240821 | 132500 | 4816167850 | 37800 | 37800 | 37800 | 37800 | 113 |
| 342 | 20240821 | 132400 | 4811896450 | 37800 | 37750 | 37800 | 37700 | 1075 |
| 343 | 20240821 | 132300 | 4771321550 | 37800 | 37800 | 37800 | 37800 | 154 |
| 344 | 20240821 | 132200 | 4765500350 | 37750 | 37750 | 37800 | 37750 | 1455 |
| 345 | 20240821 | 132100 | 4710551100 | 37750 | 37750 | 37750 | 37700 | 37 |
| 346 | 20240821 | 132000 | 4709154800 | 37750 | 37750 | 37750 | 37750 | 33 |
| 347 | 20240821 | 131900 | 4707909050 | 37750 | 37750 | 37750 | 37700 | 80 |
| 348 | 20240821 | 131800 | 4704892150 | 37750 | 37700 | 37750 | 37700 | 518 |
| 349 | 20240821 | 131700 | 4685363300 | 37700 | 37650 | 37700 | 37650 | 66 |
| 350 | 20240821 | 131600 | 4682876900 | 37650 | 37650 | 37650 | 37600 | 125 |
| 351 | 20240821 | 131500 | 4678173650 | 37650 | 37650 | 37650 | 37600 | 43 |
| 352 | 20240821 | 131400 | 4676555100 | 37650 | 37600 | 37650 | 37600 | 37 |
| 353 | 20240821 | 131300 | 4675162200 | 37600 | 37600 | 37600 | 37550 | 265 |
| 354 | 20240821 | 131200 | 4665198600 | 37600 | 37600 | 37600 | 37600 | 105 |
| 355 | 20240821 | 131100 | 4661250600 | 37600 | 37550 | 37600 | 37550 | 148 |
| 356 | 20240821 | 131000 | 4655691900 | 37550 | 37550 | 37550 | 37550 | 8 |
| 357 | 20240821 | 130900 | 4655391500 | 37550 | 37500 | 37550 | 37500 | 9 |
| 358 | 20240821 | 130800 | 4655053850 | 37550 | 37550 | 37550 | 37550 | 34 |
| 359 | 20240821 | 130700 | 4653777150 | 37550 | 37500 | 37550 | 37500 | 160 |
| 360 | 20240821 | 130600 | 4647776900 | 37500 | 37500 | 37500 | 37500 | 295 |
| 361 | 20240821 | 130500 | 4636714400 | 37500 | 37500 | 37500 | 37450 | 182 |
| 362 | 20240821 | 130400 | 4629897300 | 37500 | 37500 | 37500 | 37500 | 260 |
| 363 | 20240821 | 130300 | 4620147300 | 37500 | 37500 | 37500 | 37450 | 349 |
| 364 | 20240821 | 130200 | 4607073600 | 37500 | 37450 | 37500 | 37450 | 35 |
| 365 | 20240821 | 130100 | 4605761600 | 37450 | 37500 | 37500 | 37450 | 234 |
| 366 | 20240821 | 130000 | 4596993300 | 37500 | 37500 | 37500 | 37500 | 578 |
| 367 | 20240821 | 125900 | 4575318300 | 37400 | 37450 | 37450 | 37400 | 46 |
| 368 | 20240821 | 125800 | 4573597350 | 37450 | 37500 | 37500 | 37450 | 329 |
| 369 | 20240821 | 125700 | 4561276250 | 37500 | 37450 | 37500 | 37450 | 201 |
| 370 | 20240821 | 125600 | 4553746600 | 37500 | 37550 | 37550 | 37500 | 608 |
| 371 | 20240821 | 125500 | 4530943900 | 37550 | 37550 | 37550 | 37500 | 420 |
| 372 | 20240821 | 125400 | 4515192350 | 37550 | 37500 | 37550 | 37500 | 59 |
| 373 | 20240821 | 125300 | 4512979450 | 37500 | 37500 | 37550 | 37500 | 317 |
| 374 | 20240821 | 125200 | 4501091400 | 37500 | 37550 | 37550 | 37500 | 125 |
| 375 | 20240821 | 125100 | 4496402650 | 37550 | 37550 | 37550 | 37550 | 39 |
| 376 | 20240821 | 125000 | 4494938200 | 37550 | 37650 | 37650 | 37550 | 429 |
| 377 | 20240821 | 124900 | 4478813500 | 37650 | 37600 | 37650 | 37600 | 8 |
| 378 | 20240821 | 124800 | 4478512650 | 37700 | 37600 | 37700 | 37600 | 79 |
| 379 | 20240821 | 124700 | 4475539600 | 37700 | 37700 | 37700 | 37600 | 67 |
| 380 | 20240821 | 124600 | 4473015000 | 37700 | 37700 | 37700 | 37700 | 65 |
| 381 | 20240821 | 124500 | 4470564500 | 37550 | 37600 | 37600 | 37500 | 295 |
| 382 | 20240821 | 124400 | 4459487200 | 37550 | 37700 | 37700 | 37550 | 1668 |
| 383 | 20240821 | 124300 | 4396732400 | 37750 | 37750 | 37750 | 37700 | 260 |
| 384 | 20240821 | 124200 | 4386927400 | 37750 | 37750 | 37800 | 37750 | 77 |
| 385 | 20240821 | 124100 | 4384020350 | 37750 | 37750 | 37800 | 37750 | 51 |
| 386 | 20240821 | 124000 | 4382094550 | 37750 | 37750 | 37800 | 37750 | 177 |
| 387 | 20240821 | 123900 | 4375411550 | 37750 | 37700 | 37750 | 37700 | 414 |
| 388 | 20240821 | 123800 | 4359787250 | 37750 | 37750 | 37750 | 37750 | 25 |
| 389 | 20240821 | 123700 | 4358843500 | 37700 | 37700 | 37750 | 37700 | 40 |
| 390 | 20240821 | 123600 | 4357334050 | 37700 | 37750 | 37750 | 37700 | 113 |
| 391 | 20240821 | 123500 | 4353073400 | 37750 | 37700 | 37750 | 37700 | 49 |
| 392 | 20240821 | 123400 | 4351224650 | 37750 | 37750 | 37750 | 37750 | 63 |
| 393 | 20240821 | 123300 | 4348846400 | 37750 | 37700 | 37750 | 37700 | 18 |
| 394 | 20240821 | 123200 | 4348167700 | 37700 | 37750 | 37750 | 37700 | 41 |
| 395 | 20240821 | 123100 | 4346621900 | 37750 | 37700 | 37750 | 37700 | 85 |
| 396 | 20240821 | 123000 | 4343413500 | 37750 | 37700 | 37750 | 37700 | 79 |
| 397 | 20240821 | 122900 | 4340434900 | 37700 | 37800 | 37800 | 37700 | 18 |
| 398 | 20240821 | 122800 | 4339755050 | 37800 | 37750 | 37800 | 37700 | 254 |
| 399 | 20240821 | 122700 | 4330165650 | 37750 | 37800 | 37800 | 37750 | 77 |
| 400 | 20240821 | 122600 | 4327256150 | 37800 | 37800 | 37800 | 37750 | 878 |
| 401 | 20240821 | 122500 | 4294068200 | 37800 | 37800 | 37800 | 37800 | 27 |
| 402 | 20240821 | 122400 | 4293047600 | 37750 | 37800 | 37800 | 37700 | 490 |
| 403 | 20240821 | 122300 | 4274551000 | 37750 | 37700 | 37800 | 37700 | 292 |
| 404 | 20240821 | 122200 | 4263529050 | 37700 | 37750 | 37750 | 37700 | 383 |
| 405 | 20240821 | 122100 | 4249083250 | 37700 | 37750 | 37750 | 37700 | 324 |
| 406 | 20240821 | 122000 | 4236855650 | 37750 | 37850 | 37850 | 37750 | 1256 |
| 407 | 20240821 | 121900 | 4189371350 | 37800 | 37800 | 37850 | 37750 | 952 |
| 408 | 20240821 | 121800 | 4153354450 | 37800 | 37750 | 37800 | 37750 | 785 |
| 409 | 20240821 | 121700 | 4123686000 | 37750 | 37700 | 37750 | 37700 | 56 |
| 410 | 20240821 | 121600 | 4121573550 | 37750 | 37700 | 37750 | 37600 | 99 |
| 411 | 20240821 | 121500 | 4117843750 | 37600 | 37700 | 37700 | 37600 | 582 |
| 412 | 20240821 | 121400 | 4095932250 | 37700 | 37750 | 37750 | 37700 | 1217 |
| 413 | 20240821 | 121300 | 4050023450 | 37700 | 37700 | 37750 | 37700 | 61 |
| 414 | 20240821 | 121200 | 4047722600 | 37700 | 37650 | 37700 | 37600 | 834 |
| 415 | 20240821 | 121100 | 4016311100 | 37650 | 37600 | 37650 | 37600 | 30 |
| 416 | 20240821 | 121000 | 4015182700 | 37550 | 37600 | 37600 | 37550 | 100 |
| 417 | 20240821 | 120900 | 4011426600 | 37600 | 37550 | 37600 | 37500 | 676 |
| 418 | 20240821 | 120800 | 3986026550 | 37550 | 37500 | 37550 | 37500 | 19 |
| 419 | 20240821 | 120700 | 3985313200 | 37500 | 37500 | 37550 | 37500 | 135 |
| 420 | 20240821 | 120600 | 3980249450 | 37450 | 37450 | 37500 | 37450 | 98 |
| 421 | 20240821 | 120500 | 3976576500 | 37450 | 37450 | 37450 | 37450 | 12 |
| 422 | 20240821 | 120400 | 3976127100 | 37350 | 37500 | 37500 | 37300 | 953 |
| 423 | 20240821 | 120300 | 3940489100 | 37450 | 37450 | 37500 | 37450 | 837 |
| 424 | 20240821 | 120200 | 3909107050 | 37450 | 37400 | 37450 | 37400 | 126 |
| 425 | 20240821 | 120100 | 3904389300 | 37400 | 37400 | 37400 | 37400 | 547 |
| 426 | 20240821 | 120000 | 3883931500 | 37400 | 37400 | 37400 | 37400 | 30 |
| 427 | 20240821 | 115900 | 3882809500 | 37400 | 37400 | 37400 | 37400 | 7 |
| 428 | 20240821 | 115800 | 3882547700 | 37400 | 37400 | 37400 | 37400 | 6 |
| 429 | 20240821 | 115700 | 3882323300 | 37400 | 37350 | 37400 | 37300 | 36 |
| 430 | 20240821 | 115600 | 3880977700 | 37400 | 37400 | 37400 | 37400 | 5 |
| 431 | 20240821 | 115500 | 3880790700 | 37300 | 37350 | 37400 | 37300 | 555 |
| 432 | 20240821 | 115400 | 3860082350 | 37400 | 37400 | 37400 | 37400 | 43 |
| 433 | 20240821 | 115300 | 3858474150 | 37400 | 37350 | 37400 | 37350 | 22 |
| 434 | 20240821 | 115200 | 3857651400 | 37400 | 37400 | 37400 | 37400 | 13 |
| 435 | 20240821 | 115100 | 3857165200 | 37400 | 37350 | 37400 | 37350 | 185 |
| 436 | 20240821 | 115000 | 3850254250 | 37350 | 37300 | 37350 | 37300 | 40 |
| 437 | 20240821 | 114900 | 3848762050 | 37300 | 37350 | 37350 | 37300 | 73 |
| 438 | 20240821 | 114800 | 3846038700 | 37350 | 37300 | 37350 | 37300 | 37 |
| 439 | 20240821 | 114700 | 3844657500 | 37350 | 37350 | 37350 | 37350 | 20 |
| 440 | 20240821 | 114600 | 3843910500 | 37350 | 37300 | 37350 | 37300 | 395 |
| 441 | 20240821 | 114500 | 3829175800 | 37250 | 37300 | 37300 | 37250 | 24 |
| 442 | 20240821 | 114400 | 3828280750 | 37300 | 37400 | 37400 | 37300 | 30 |
| 443 | 20240821 | 114300 | 3827161450 | 37400 | 37300 | 37400 | 37300 | 58 |
| 444 | 20240821 | 114200 | 3824996200 | 37300 | 37250 | 37300 | 37250 | 92 |
| 445 | 20240821 | 114100 | 3821565050 | 37250 | 37300 | 37350 | 37250 | 109 |
| 446 | 20240821 | 114000 | 3817499200 | 37300 | 37300 | 37350 | 37300 | 328 |
| 447 | 20240821 | 113900 | 3805263600 | 37350 | 37350 | 37350 | 37350 | 37 |
| 448 | 20240821 | 113800 | 3803881650 | 37350 | 37300 | 37350 | 37300 | 219 |
| 449 | 20240821 | 113700 | 3795702750 | 37250 | 37300 | 37300 | 37250 | 74 |
| 450 | 20240821 | 113600 | 3792944050 | 37300 | 37250 | 37300 | 37250 | 66 |
| 451 | 20240821 | 113500 | 3790485100 | 37250 | 37250 | 37250 | 37250 | 176 |
| 452 | 20240821 | 113400 | 3783929100 | 37250 | 37250 | 37250 | 37250 | 70 |
| 453 | 20240821 | 113300 | 3781321600 | 37250 | 37300 | 37300 | 37250 | 455 |
| 454 | 20240821 | 113200 | 3764361350 | 37300 | 37300 | 37300 | 37300 | 39 |
| 455 | 20240821 | 113100 | 3762906650 | 37300 | 37300 | 37300 | 37300 | 48 |
| 456 | 20240821 | 113000 | 3761116250 | 37300 | 37300 | 37300 | 37300 | 9 |
| 457 | 20240821 | 112900 | 3760780550 | 37250 | 37250 | 37300 | 37250 | 42 |
| 458 | 20240821 | 112800 | 3759215800 | 37200 | 37200 | 37200 | 37200 | 456 |
| 459 | 20240821 | 112700 | 3742252600 | 37250 | 37250 | 37250 | 37200 | 202 |
| 460 | 20240821 | 112600 | 3734736500 | 37250 | 37300 | 37300 | 37250 | 253 |
| 461 | 20240821 | 112500 | 3725306400 | 37350 | 37400 | 37400 | 37350 | 418 |
| 462 | 20240821 | 112400 | 3709693900 | 37350 | 37350 | 37400 | 37350 | 10 |
| 463 | 20240821 | 112300 | 3709320200 | 37350 | 37450 | 37450 | 37350 | 212 |
| 464 | 20240821 | 112200 | 3701381100 | 37450 | 37400 | 37450 | 37400 | 108 |
| 465 | 20240821 | 112100 | 3697338800 | 37400 | 37400 | 37400 | 37350 | 265 |
| 466 | 20240821 | 112000 | 3687427900 | 37400 | 37350 | 37400 | 37350 | 67 |
| 467 | 20240821 | 111900 | 3684922150 | 37350 | 37300 | 37350 | 37300 | 225 |
| 468 | 20240821 | 111800 | 3676518650 | 37300 | 37250 | 37300 | 37250 | 138 |
| 469 | 20240821 | 111700 | 3671371300 | 37300 | 37300 | 37300 | 37250 | 59 |
| 470 | 20240821 | 111600 | 3669171150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 471 | 20240821 | 111500 | 3669171150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 472 | 20240821 | 111400 | 3669171150 | 37250 | 37250 | 37250 | 37200 | 196 |
| 473 | 20240821 | 111300 | 3661870200 | 37250 | 37250 | 37250 | 37250 | 6 |
| 474 | 20240821 | 111200 | 3661646700 | 37200 | 37250 | 37250 | 37200 | 663 |
| 475 | 20240821 | 111100 | 3636982600 | 37250 | 37250 | 37250 | 37200 | 549 |
| 476 | 20240821 | 111000 | 3616549400 | 37250 | 37250 | 37250 | 37200 | 390 |
| 477 | 20240821 | 110900 | 3602024200 | 37200 | 37300 | 37300 | 37200 | 732 |
| 478 | 20240821 | 110800 | 3574777400 | 37300 | 37300 | 37300 | 37300 | 105 |
| 479 | 20240821 | 110700 | 3570860900 | 37300 | 37300 | 37300 | 37300 | 8 |
| 480 | 20240821 | 110600 | 3570562500 | 37300 | 37300 | 37350 | 37300 | 460 |
| 481 | 20240821 | 110500 | 3553401350 | 37300 | 37350 | 37350 | 37300 | 646 |
| 482 | 20240821 | 110400 | 3529304900 | 37350 | 37350 | 37350 | 37300 | 3 |
| 483 | 20240821 | 110300 | 3529192900 | 37350 | 37300 | 37400 | 37300 | 76 |
| 484 | 20240821 | 110200 | 3526354750 | 37300 | 37250 | 37300 | 37250 | 10 |
| 485 | 20240821 | 110100 | 3525981850 | 37250 | 37250 | 37300 | 37250 | 90 |
| 486 | 20240821 | 110000 | 3522629300 | 37250 | 37450 | 37450 | 37200 | 865 |
| 487 | 20240821 | 105900 | 3490322750 | 37400 | 37400 | 37400 | 37400 | 10 |
| 488 | 20240821 | 105800 | 3489948750 | 37400 | 37300 | 37400 | 37300 | 286 |
| 489 | 20240821 | 105700 | 3479262850 | 37300 | 37250 | 37300 | 37250 | 112 |
| 490 | 20240821 | 105600 | 3475089500 | 37200 | 37200 | 37200 | 37100 | 1385 |
| 491 | 20240821 | 105500 | 3423686000 | 37200 | 37200 | 37200 | 37200 | 13 |
| 492 | 20240821 | 105400 | 3423202400 | 37200 | 37200 | 37200 | 37150 | 200 |
| 493 | 20240821 | 105300 | 3415770450 | 37150 | 37250 | 37250 | 37150 | 25 |
| 494 | 20240821 | 105200 | 3414840450 | 37200 | 37300 | 37300 | 37200 | 223 |
| 495 | 20240821 | 105100 | 3406542550 | 37300 | 37250 | 37300 | 37250 | 37 |
| 496 | 20240821 | 105000 | 3405162950 | 37250 | 37250 | 37300 | 37250 | 188 |
| 497 | 20240821 | 104900 | 3398159750 | 37250 | 37300 | 37300 | 37250 | 55 |
| 498 | 20240821 | 104800 | 3396109800 | 37250 | 37250 | 37250 | 37250 | 112 |
| 499 | 20240821 | 104700 | 3391937800 | 37250 | 37250 | 37250 | 37250 | 138 |
| 500 | 20240821 | 104600 | 3386797300 | 37250 | 37350 | 37350 | 37250 | 40 |
| 501 | 20240821 | 104500 | 3385304400 | 37250 | 37250 | 37300 | 37250 | 493 |
| 502 | 20240821 | 104400 | 3366919150 | 37250 | 37250 | 37250 | 37250 | 43 |
| 503 | 20240821 | 104300 | 3365317400 | 37250 | 37150 | 37250 | 37150 | 582 |
| 504 | 20240821 | 104200 | 3343688550 | 37150 | 37150 | 37150 | 37150 | 1 |
| 505 | 20240821 | 104100 | 3343651400 | 37150 | 37250 | 37250 | 37150 | 585 |
| 506 | 20240821 | 104000 | 3321910200 | 37300 | 37250 | 37300 | 37200 | 515 |
| 507 | 20240821 | 103900 | 3302749200 | 37200 | 37300 | 37300 | 37200 | 88 |
| 508 | 20240821 | 103800 | 3299471600 | 37300 | 37300 | 37300 | 37250 | 588 |
| 509 | 20240821 | 103700 | 3277564350 | 37300 | 37250 | 37350 | 37250 | 48 |
| 510 | 20240821 | 103600 | 3275773750 | 37200 | 37300 | 37300 | 37200 | 1699 |
| 511 | 20240821 | 103500 | 3212497850 | 37300 | 37400 | 37400 | 37300 | 355 |
| 512 | 20240821 | 103400 | 3199237750 | 37400 | 37300 | 37400 | 37300 | 133 |
| 513 | 20240821 | 103300 | 3194267050 | 37250 | 37300 | 37300 | 37250 | 717 |
| 514 | 20240821 | 103200 | 3167523850 | 37300 | 37300 | 37300 | 37300 | 135 |
| 515 | 20240821 | 103100 | 3162488350 | 37300 | 37350 | 37350 | 37250 | 1333 |
| 516 | 20240821 | 103000 | 3112756050 | 37400 | 37450 | 37450 | 37350 | 273 |
| 517 | 20240821 | 102900 | 3102548650 | 37500 | 37350 | 37600 | 37350 | 1021 |
| 518 | 20240821 | 102800 | 3064366000 | 37350 | 37400 | 37400 | 37350 | 345 |
| 519 | 20240821 | 102700 | 3051479600 | 37400 | 37400 | 37400 | 37350 | 124 |
| 520 | 20240821 | 102600 | 3046842100 | 37400 | 37550 | 37550 | 37400 | 166 |
| 521 | 20240821 | 102500 | 3040622800 | 37550 | 37550 | 37550 | 37400 | 350 |
| 522 | 20240821 | 102400 | 3027487650 | 37500 | 37500 | 37550 | 37500 | 313 |
| 523 | 20240821 | 102300 | 3015749450 | 37550 | 37550 | 37600 | 37550 | 235 |
| 524 | 20240821 | 102200 | 3006924350 | 37550 | 37400 | 37550 | 37350 | 424 |
| 525 | 20240821 | 102100 | 2991054050 | 37400 | 37350 | 37400 | 37350 | 105 |
| 526 | 20240821 | 102000 | 2987132000 | 37300 | 37350 | 37350 | 37300 | 107 |
| 527 | 20240821 | 101900 | 2983135950 | 37350 | 37450 | 37450 | 37300 | 738 |
| 528 | 20240821 | 101800 | 2955575800 | 37500 | 37400 | 37500 | 37400 | 108 |
| 529 | 20240821 | 101700 | 2951535900 | 37400 | 37400 | 37400 | 37350 | 957 |
| 530 | 20240821 | 101600 | 2915783050 | 37400 | 37450 | 37450 | 37400 | 452 |
| 531 | 20240821 | 101500 | 2898877750 | 37450 | 37500 | 37600 | 37450 | 1370 |
| 532 | 20240821 | 101400 | 2847448200 | 37500 | 37450 | 37500 | 37400 | 1000 |
| 533 | 20240821 | 101300 | 2809975050 | 37450 | 37500 | 37500 | 37450 | 7 |
| 534 | 20240821 | 101200 | 2809712850 | 37450 | 37350 | 37450 | 37300 | 639 |
| 535 | 20240821 | 101100 | 2785850700 | 37350 | 37350 | 37350 | 37300 | 449 |
| 536 | 20240821 | 101000 | 2769082350 | 37400 | 37400 | 37450 | 37400 | 24 |
| 537 | 20240821 | 100900 | 2768184550 | 37400 | 37500 | 37500 | 37400 | 333 |
| 538 | 20240821 | 100800 | 2755720900 | 37550 | 37600 | 37600 | 37550 | 276 |
| 539 | 20240821 | 100700 | 2745347300 | 37650 | 37700 | 37700 | 37650 | 67 |
| 540 | 20240821 | 100600 | 2742824350 | 37700 | 37750 | 37750 | 37650 | 500 |
| 541 | 20240821 | 100500 | 2723968700 | 37750 | 37650 | 37750 | 37650 | 176 |
| 542 | 20240821 | 100400 | 2717334500 | 37650 | 37700 | 37700 | 37550 | 1401 |
| 543 | 20240821 | 100300 | 2664604150 | 37650 | 37600 | 37650 | 37550 | 577 |
| 544 | 20240821 | 100200 | 2642925400 | 37600 | 37550 | 37600 | 37550 | 25 |
| 545 | 20240821 | 100100 | 2641986450 | 37550 | 37350 | 37550 | 37350 | 312 |
| 546 | 20240821 | 100000 | 2630304000 | 37400 | 37400 | 37400 | 37350 | 669 |
| 547 | 20240821 | 095900 | 2605284750 | 37450 | 37450 | 37600 | 37400 | 129 |
| 548 | 20240821 | 095800 | 2600452000 | 37450 | 37600 | 37600 | 37450 | 1429 |
| 549 | 20240821 | 095700 | 2546810700 | 37550 | 37550 | 37550 | 37550 | 179 |
| 550 | 20240821 | 095600 | 2540089250 | 37600 | 37600 | 37600 | 37600 | 248 |
| 551 | 20240821 | 095500 | 2530764450 | 37600 | 37450 | 37600 | 37450 | 712 |
| 552 | 20240821 | 095400 | 2504086400 | 37450 | 37400 | 37450 | 37400 | 19 |
| 553 | 20240821 | 095300 | 2503375150 | 37400 | 37400 | 37450 | 37400 | 391 |
| 554 | 20240821 | 095200 | 2488738450 | 37450 | 37400 | 37450 | 37400 | 121 |
| 555 | 20240821 | 095100 | 2484212000 | 37400 | 37400 | 37450 | 37350 | 638 |
| 556 | 20240821 | 095000 | 2460351000 | 37400 | 37500 | 37500 | 37350 | 588 |
| 557 | 20240821 | 094900 | 2438361250 | 37550 | 37500 | 37600 | 37450 | 375 |
| 558 | 20240821 | 094800 | 2424283850 | 37450 | 37450 | 37500 | 37400 | 570 |
| 559 | 20240821 | 094700 | 2402959250 | 37500 | 37400 | 37500 | 37400 | 154 |
| 560 | 20240821 | 094600 | 2397192750 | 37400 | 37350 | 37450 | 37350 | 229 |
| 561 | 20240821 | 094500 | 2388627850 | 37350 | 37250 | 37350 | 37250 | 132 |
| 562 | 20240821 | 094400 | 2383702550 | 37250 | 37300 | 37300 | 37250 | 342 |
| 563 | 20240821 | 094300 | 2370954800 | 37300 | 37350 | 37350 | 37300 | 86 |
| 564 | 20240821 | 094200 | 2367746300 | 37350 | 37350 | 37350 | 37350 | 71 |
| 565 | 20240821 | 094100 | 2365094450 | 37350 | 37450 | 37450 | 37350 | 586 |
| 566 | 20240821 | 094000 | 2343188250 | 37500 | 37600 | 37600 | 37500 | 1213 |
| 567 | 20240821 | 093900 | 2297613000 | 37600 | 37600 | 37650 | 37600 | 261 |
| 568 | 20240821 | 093800 | 2287798650 | 37600 | 37700 | 37750 | 37550 | 395 |
| 569 | 20240821 | 093700 | 2272917250 | 37500 | 37650 | 37700 | 37500 | 276 |
| 570 | 20240821 | 093600 | 2262546000 | 37650 | 37500 | 37650 | 37450 | 1316 |
| 571 | 20240821 | 093500 | 2213150700 | 37500 | 37750 | 37750 | 37450 | 1900 |
| 572 | 20240821 | 093400 | 2141700400 | 37800 | 37750 | 37800 | 37750 | 348 |
| 573 | 20240821 | 093300 | 2128557550 | 37750 | 37850 | 37900 | 37650 | 782 |
| 574 | 20240821 | 093200 | 2099014800 | 37850 | 37800 | 38050 | 37800 | 4100 |
| 575 | 20240821 | 093100 | 1943453400 | 37850 | 37700 | 37900 | 37700 | 1448 |
| 576 | 20240821 | 093000 | 1888711200 | 37750 | 37650 | 37750 | 37600 | 605 |
| 577 | 20240821 | 092900 | 1865916150 | 37650 | 37500 | 37650 | 37500 | 611 |
| 578 | 20240821 | 092800 | 1842940300 | 37450 | 37300 | 37700 | 37300 | 1913 |
| 579 | 20240821 | 092700 | 1771465950 | 37350 | 37400 | 37400 | 37350 | 891 |
| 580 | 20240821 | 092600 | 1738161800 | 37400 | 37500 | 37550 | 37400 | 190 |
| 581 | 20240821 | 092500 | 1731043550 | 37500 | 37400 | 37550 | 37300 | 1681 |
| 582 | 20240821 | 092400 | 1668120500 | 37350 | 37250 | 37350 | 37250 | 821 |
| 583 | 20240821 | 092300 | 1637480300 | 37200 | 37250 | 37250 | 37200 | 63 |
| 584 | 20240821 | 092200 | 1635135700 | 37250 | 37150 | 37250 | 37100 | 417 |
| 585 | 20240821 | 092100 | 1619647450 | 37100 | 37300 | 37300 | 37100 | 1017 |
| 586 | 20240821 | 092000 | 1581801550 | 37300 | 37200 | 37300 | 37150 | 253 |
| 587 | 20240821 | 091900 | 1572382450 | 37200 | 37100 | 37200 | 37100 | 265 |
| 588 | 20240821 | 091800 | 1562539700 | 37050 | 37100 | 37100 | 37050 | 126 |
| 589 | 20240821 | 091700 | 1557867650 | 37100 | 37100 | 37100 | 37100 | 183 |
| 590 | 20240821 | 091600 | 1551078350 | 37100 | 37100 | 37100 | 37100 | 100 |
| 591 | 20240821 | 091500 | 1547368350 | 37100 | 37150 | 37150 | 37000 | 1213 |
| 592 | 20240821 | 091400 | 1502423000 | 37200 | 37100 | 37200 | 37100 | 264 |
| 593 | 20240821 | 091300 | 1492609100 | 37100 | 37050 | 37150 | 37000 | 2184 |
| 594 | 20240821 | 091200 | 1411679350 | 37100 | 37250 | 37250 | 37100 | 1688 |
| 595 | 20240821 | 091100 | 1348938950 | 37250 | 37450 | 37550 | 37150 | 2128 |
| 596 | 20240821 | 091000 | 1269502050 | 37450 | 37650 | 37650 | 37450 | 1945 |
| 597 | 20240821 | 090900 | 1196397750 | 37650 | 37550 | 37800 | 37500 | 2118 |
| 598 | 20240821 | 090800 | 1116561900 | 37400 | 37250 | 37650 | 37250 | 2315 |
| 599 | 20240821 | 090700 | 1029804400 | 37250 | 37150 | 37400 | 37050 | 2684 |
| 600 | 20240821 | 090600 | 930020850 | 37100 | 37050 | 37100 | 37050 | 719 |
| 601 | 20240821 | 090500 | 903379850 | 37050 | 37100 | 37100 | 37000 | 2624 |
| 602 | 20240821 | 090400 | 806086600 | 37100 | 37050 | 37100 | 36950 | 2283 |
| 603 | 20240821 | 090300 | 721557100 | 37000 | 37100 | 37200 | 36950 | 2114 |
| 604 | 20240821 | 090200 | 643252250 | 37150 | 37550 | 37600 | 37100 | 4171 |
| 605 | 20240821 | 090100 | 487470500 | 37600 | 37650 | 38050 | 37550 | 4859 |
| 606 | 20240821 | 090000 | 304003850 | 37650 | 38000 | 38000 | 37400 | 7937 |