33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 192100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 2808 |
| 3 | 20240821 | 192000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20240821 | 191900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20240821 | 191800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20240821 | 191700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20240821 | 191600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20240821 | 191500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20240821 | 191400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20240821 | 191300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20240821 | 191200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20240821 | 191100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20240821 | 191000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20240821 | 190900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20240821 | 190800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20240821 | 190700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20240821 | 190600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20240821 | 190500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20240821 | 190400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20240821 | 190300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20240821 | 190200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20240821 | 190100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20240821 | 190000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20240821 | 185900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20240821 | 185800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20240821 | 185700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20240821 | 185600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20240821 | 185500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20240821 | 185400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20240821 | 185300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20240821 | 185200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20240821 | 185100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 2808 |
| 33 | 20240821 | 185000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20240821 | 184900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20240821 | 184800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20240821 | 184700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20240821 | 184600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20240821 | 184500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20240821 | 184400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20240821 | 184300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20240821 | 184200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20240821 | 184100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20240821 | 184000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20240821 | 183900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20240821 | 183800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20240821 | 183700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20240821 | 183600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20240821 | 183500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20240821 | 183400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20240821 | 183300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20240821 | 183200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20240821 | 183100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20240821 | 183000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20240821 | 182900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20240821 | 182800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20240821 | 182700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20240821 | 182600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20240821 | 182500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20240821 | 182400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20240821 | 182300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20240821 | 182200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20240821 | 182100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 2808 |
| 63 | 20240821 | 182000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20240821 | 181900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20240821 | 181800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20240821 | 181700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20240821 | 181600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20240821 | 181500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20240821 | 181400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20240821 | 181300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20240821 | 181200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20240821 | 181100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20240821 | 181000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20240821 | 180900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20240821 | 180800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20240821 | 180700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20240821 | 180600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20240821 | 180500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20240821 | 180400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20240821 | 180300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20240821 | 180200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20240821 | 180100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20240821 | 180000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20240821 | 175900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20240821 | 175800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20240821 | 175700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20240821 | 175600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20240821 | 175500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20240821 | 175400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20240821 | 175300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20240821 | 175200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20240821 | 175100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 2808 |
| 93 | 20240821 | 175000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20240821 | 174900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20240821 | 174800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20240821 | 174700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20240821 | 174600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20240821 | 174500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20240821 | 174400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20240821 | 174300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20240821 | 174200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20240821 | 174100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20240821 | 174000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20240821 | 173900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20240821 | 173800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20240821 | 173700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20240821 | 173600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20240821 | 173500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20240821 | 173400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20240821 | 173300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20240821 | 173200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20240821 | 173100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20240821 | 173000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20240821 | 172900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20240821 | 172800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20240821 | 172700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20240821 | 172600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20240821 | 172500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20240821 | 172400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20240821 | 172300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20240821 | 172200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20240821 | 172100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 2808 |
| 123 | 20240821 | 172000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20240821 | 171900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20240821 | 171800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20240821 | 171700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20240821 | 171600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20240821 | 171500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20240821 | 171400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20240821 | 171300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20240821 | 171200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20240821 | 171100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20240821 | 171000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20240821 | 170900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20240821 | 170800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20240821 | 170700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20240821 | 170600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20240821 | 170500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20240821 | 170400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20240821 | 170300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20240821 | 170200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20240821 | 170100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20240821 | 170000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20240821 | 165900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20240821 | 165800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20240821 | 165700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20240821 | 165600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20240821 | 165500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20240821 | 165400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20240821 | 165300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20240821 | 165200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20240821 | 165100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 2808 |
| 153 | 20240821 | 165000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20240821 | 164900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20240821 | 164800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20240821 | 164700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20240821 | 164600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20240821 | 164500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20240821 | 164400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20240821 | 164300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20240821 | 164200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20240821 | 164100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20240821 | 164000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20240821 | 163900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20240821 | 163800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20240821 | 163700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20240821 | 163600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20240821 | 163500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20240821 | 163400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20240821 | 163300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20240821 | 163200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20240821 | 163100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20240821 | 163000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20240821 | 162900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20240821 | 162800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20240821 | 162700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20240821 | 162600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20240821 | 162500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20240821 | 162400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20240821 | 162300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20240821 | 162200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20240821 | 162100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 2808 |
| 183 | 20240821 | 162000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20240821 | 161900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20240821 | 161800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20240821 | 161700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20240821 | 161600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20240821 | 161500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20240821 | 161400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20240821 | 161300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20240821 | 161200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20240821 | 161100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20240821 | 161000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20240821 | 160900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20240821 | 160800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20240821 | 160700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20240821 | 160600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20240821 | 160500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20240821 | 160400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20240821 | 160300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20240821 | 160200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20240821 | 160100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20240821 | 160000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20240821 | 155900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20240821 | 155800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20240821 | 155700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20240821 | 155600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20240821 | 155500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20240821 | 155400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20240821 | 155300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20240821 | 155200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20240821 | 155100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 2808 |
| 213 | 20240821 | 155000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20240821 | 154900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20240821 | 154800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20240821 | 154700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20240821 | 154600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20240821 | 154500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20240821 | 154400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20240821 | 154300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20240821 | 154200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20240821 | 154100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20240821 | 154000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20240821 | 153900 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20240821 | 153800 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20240821 | 153700 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 227 | 20240821 | 153600 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20240821 | 153500 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20240821 | 153400 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20240821 | 153300 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 231 | 20240821 | 153200 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 232 | 20240821 | 153100 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 233 | 20240821 | 153000 | 6349685200 | 27300 | 27300 | 27300 | 27300 | 2808 |
| 234 | 20240821 | 152900 | 6273026800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 235 | 20240821 | 152800 | 6273026800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 236 | 20240821 | 152700 | 6273026800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 237 | 20240821 | 152600 | 6273026800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 238 | 20240821 | 152500 | 6273026800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 239 | 20240821 | 152400 | 6273026800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 240 | 20240821 | 152300 | 6273026800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 241 | 20240821 | 152200 | 6273026800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 242 | 20240821 | 152100 | 6273026800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 243 | 20240821 | 152000 | 6273026800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 244 | 20240821 | 151900 | 6273026800 | 27400 | 27300 | 27400 | 27300 | 593 |
| 245 | 20240821 | 151800 | 6256812750 | 27300 | 27300 | 27350 | 27300 | 310 |
| 246 | 20240821 | 151700 | 6248343250 | 27350 | 27300 | 27350 | 27300 | 289 |
| 247 | 20240821 | 151600 | 6240440150 | 27300 | 27300 | 27350 | 27300 | 314 |
| 248 | 20240821 | 151500 | 6231857500 | 27300 | 27300 | 27300 | 27250 | 296 |
| 249 | 20240821 | 151400 | 6223777250 | 27300 | 27250 | 27300 | 27250 | 265 |
| 250 | 20240821 | 151300 | 6216543600 | 27250 | 27200 | 27250 | 27200 | 32 |
| 251 | 20240821 | 151200 | 6215672500 | 27200 | 27200 | 27250 | 27200 | 25 |
| 252 | 20240821 | 151100 | 6214992000 | 27200 | 27200 | 27250 | 27200 | 308 |
| 253 | 20240821 | 151000 | 6206602250 | 27200 | 27200 | 27200 | 27200 | 76 |
| 254 | 20240821 | 150900 | 6204535050 | 27300 | 27200 | 27300 | 27150 | 109 |
| 255 | 20240821 | 150800 | 6201563400 | 27200 | 27150 | 27200 | 27150 | 500 |
| 256 | 20240821 | 150700 | 6187976050 | 27150 | 27200 | 27200 | 27150 | 350 |
| 257 | 20240821 | 150600 | 6178461400 | 27200 | 27200 | 27250 | 27200 | 85 |
| 258 | 20240821 | 150500 | 6176149150 | 27250 | 27200 | 27250 | 27200 | 207 |
| 259 | 20240821 | 150400 | 6170518200 | 27200 | 27150 | 27250 | 27100 | 811 |
| 260 | 20240821 | 150300 | 6148484200 | 27150 | 27200 | 27200 | 27150 | 291 |
| 261 | 20240821 | 150200 | 6140569400 | 27250 | 27200 | 27300 | 27100 | 14715 |
| 262 | 20240821 | 150100 | 5741084650 | 27300 | 27300 | 27300 | 27200 | 2331 |
| 263 | 20240821 | 150000 | 5677526800 | 27350 | 27350 | 27400 | 27350 | 1004 |
| 264 | 20240821 | 145900 | 5650064900 | 27350 | 27350 | 27400 | 27350 | 174 |
| 265 | 20240821 | 145800 | 5645299600 | 27350 | 27350 | 27400 | 27350 | 323 |
| 266 | 20240821 | 145700 | 5636450900 | 27350 | 27400 | 27450 | 27350 | 1871 |
| 267 | 20240821 | 145600 | 5585184650 | 27400 | 27450 | 27450 | 27400 | 230 |
| 268 | 20240821 | 145500 | 5578873400 | 27400 | 27450 | 27450 | 27400 | 501 |
| 269 | 20240821 | 145400 | 5565122750 | 27400 | 27450 | 27450 | 27400 | 311 |
| 270 | 20240821 | 145300 | 5556587800 | 27450 | 27400 | 27450 | 27400 | 340 |
| 271 | 20240821 | 145200 | 5547255950 | 27400 | 27400 | 27500 | 27400 | 675 |
| 272 | 20240821 | 145100 | 5528712300 | 27400 | 27450 | 27500 | 27400 | 637 |
| 273 | 20240821 | 145000 | 5511210500 | 27500 | 27450 | 27500 | 27450 | 1451 |
| 274 | 20240821 | 144900 | 5471360550 | 27450 | 27400 | 27500 | 27400 | 654 |
| 275 | 20240821 | 144800 | 5453409600 | 27400 | 27400 | 27450 | 27400 | 179 |
| 276 | 20240821 | 144700 | 5448497900 | 27450 | 27450 | 27450 | 27400 | 267 |
| 277 | 20240821 | 144600 | 5441170200 | 27400 | 27450 | 27450 | 27400 | 614 |
| 278 | 20240821 | 144500 | 5424317850 | 27450 | 27400 | 27450 | 27400 | 212 |
| 279 | 20240821 | 144400 | 5418505250 | 27400 | 27500 | 27500 | 27400 | 1106 |
| 280 | 20240821 | 144300 | 5388139650 | 27450 | 27450 | 27500 | 27450 | 869 |
| 281 | 20240821 | 144200 | 5364243850 | 27450 | 27450 | 27500 | 27450 | 153 |
| 282 | 20240821 | 144100 | 5360040900 | 27450 | 27450 | 27500 | 27400 | 223 |
| 283 | 20240821 | 144000 | 5353913000 | 27400 | 27400 | 27500 | 27400 | 306 |
| 284 | 20240821 | 143900 | 5345511450 | 27450 | 27450 | 27500 | 27450 | 436 |
| 285 | 20240821 | 143800 | 5333540750 | 27450 | 27500 | 27500 | 27450 | 211 |
| 286 | 20240821 | 143700 | 5327740500 | 27450 | 27450 | 27500 | 27450 | 221 |
| 287 | 20240821 | 143600 | 5321671500 | 27400 | 27450 | 27500 | 27400 | 645 |
| 288 | 20240821 | 143500 | 5303968250 | 27450 | 27450 | 27500 | 27400 | 316 |
| 289 | 20240821 | 143400 | 5295298700 | 27450 | 27450 | 27450 | 27400 | 416 |
| 290 | 20240821 | 143300 | 5283880250 | 27450 | 27450 | 27500 | 27400 | 506 |
| 291 | 20240821 | 143200 | 5269984150 | 27400 | 27500 | 27500 | 27400 | 730 |
| 292 | 20240821 | 143100 | 5249942950 | 27500 | 27450 | 27500 | 27450 | 173 |
| 293 | 20240821 | 143000 | 5245189100 | 27450 | 27450 | 27500 | 27450 | 765 |
| 294 | 20240821 | 142900 | 5224164050 | 27450 | 27450 | 27500 | 27450 | 198 |
| 295 | 20240821 | 142800 | 5218725950 | 27450 | 27500 | 27550 | 27400 | 525 |
| 296 | 20240821 | 142700 | 5204317900 | 27550 | 27500 | 27550 | 27450 | 1123 |
| 297 | 20240821 | 142600 | 5173467900 | 27500 | 27450 | 27500 | 27450 | 281 |
| 298 | 20240821 | 142500 | 5165746700 | 27550 | 27600 | 27600 | 27450 | 3426 |
| 299 | 20240821 | 142400 | 5071355700 | 27550 | 27450 | 27600 | 27400 | 11504 |
| 300 | 20240821 | 142300 | 4754681850 | 27500 | 27550 | 27550 | 27400 | 983 |
| 301 | 20240821 | 142200 | 4727688700 | 27550 | 27450 | 27550 | 27450 | 1418 |
| 302 | 20240821 | 142100 | 4688681300 | 27500 | 27500 | 27500 | 27450 | 515 |
| 303 | 20240821 | 142000 | 4674520200 | 27450 | 27400 | 27500 | 27350 | 6128 |
| 304 | 20240821 | 141900 | 4506364650 | 27400 | 27400 | 27400 | 27350 | 529 |
| 305 | 20240821 | 141800 | 4491877250 | 27350 | 27350 | 27400 | 27300 | 350 |
| 306 | 20240821 | 141700 | 4482313150 | 27300 | 27350 | 27400 | 27300 | 154 |
| 307 | 20240821 | 141600 | 4478095050 | 27350 | 27350 | 27400 | 27300 | 471 |
| 308 | 20240821 | 141500 | 4465213950 | 27350 | 27400 | 27400 | 27350 | 540 |
| 309 | 20240821 | 141400 | 4450429900 | 27400 | 27350 | 27400 | 27350 | 242 |
| 310 | 20240821 | 141300 | 4443804050 | 27350 | 27350 | 27400 | 27300 | 824 |
| 311 | 20240821 | 141200 | 4421275650 | 27350 | 27350 | 27400 | 27300 | 1736 |
| 312 | 20240821 | 141100 | 4373819500 | 27400 | 27350 | 27400 | 27350 | 388 |
| 313 | 20240821 | 141000 | 4363188850 | 27400 | 27400 | 27400 | 27350 | 509 |
| 314 | 20240821 | 140900 | 4349242800 | 27400 | 27350 | 27400 | 27350 | 1087 |
| 315 | 20240821 | 140800 | 4319459850 | 27350 | 27350 | 27400 | 27350 | 132 |
| 316 | 20240821 | 140700 | 4315844650 | 27400 | 27400 | 27400 | 27350 | 728 |
| 317 | 20240821 | 140600 | 4295898200 | 27350 | 27350 | 27400 | 27350 | 3179 |
| 318 | 20240821 | 140500 | 4208794250 | 27350 | 27350 | 27400 | 27300 | 462 |
| 319 | 20240821 | 140400 | 4196156350 | 27350 | 27350 | 27350 | 27300 | 1744 |
| 320 | 20240821 | 140300 | 4148458950 | 27350 | 27250 | 27400 | 27250 | 5218 |
| 321 | 20240821 | 140200 | 4005851950 | 27250 | 27200 | 27300 | 27200 | 1964 |
| 322 | 20240821 | 140100 | 3952307050 | 27200 | 27300 | 27300 | 27200 | 286 |
| 323 | 20240821 | 140000 | 3944513100 | 27300 | 27250 | 27300 | 27200 | 1079 |
| 324 | 20240821 | 135900 | 3915065400 | 27250 | 27200 | 27250 | 27200 | 858 |
| 325 | 20240821 | 135800 | 3891685200 | 27200 | 27250 | 27250 | 27200 | 805 |
| 326 | 20240821 | 135700 | 3869750550 | 27250 | 27300 | 27300 | 27250 | 590 |
| 327 | 20240821 | 135600 | 3853665100 | 27300 | 27300 | 27300 | 27250 | 1177 |
| 328 | 20240821 | 135500 | 3821534500 | 27250 | 27250 | 27250 | 27200 | 553 |
| 329 | 20240821 | 135400 | 3806465400 | 27250 | 27250 | 27350 | 27200 | 6061 |
| 330 | 20240821 | 135300 | 3641014650 | 27250 | 27150 | 27250 | 27150 | 6323 |
| 331 | 20240821 | 135200 | 3469066050 | 27150 | 27150 | 27150 | 27100 | 1325 |
| 332 | 20240821 | 135100 | 3433132300 | 27100 | 27100 | 27150 | 27050 | 1024 |
| 333 | 20240821 | 135000 | 3405375600 | 27150 | 27100 | 27150 | 27100 | 1767 |
| 334 | 20240821 | 134900 | 3357473700 | 27100 | 27050 | 27100 | 27050 | 1984 |
| 335 | 20240821 | 134800 | 3303782600 | 27050 | 27050 | 27050 | 27000 | 1397 |
| 336 | 20240821 | 134700 | 3266020100 | 27050 | 27000 | 27050 | 26950 | 713 |
| 337 | 20240821 | 134600 | 3246766600 | 26950 | 26950 | 27000 | 26950 | 135 |
| 338 | 20240821 | 134500 | 3243122700 | 27000 | 27000 | 27000 | 26950 | 1223 |
| 339 | 20240821 | 134400 | 3210102100 | 27000 | 26900 | 27000 | 26900 | 284 |
| 340 | 20240821 | 134300 | 3202446650 | 27000 | 26950 | 27000 | 26900 | 123 |
| 341 | 20240821 | 134200 | 3199127250 | 26900 | 26950 | 26950 | 26900 | 48 |
| 342 | 20240821 | 134100 | 3197833900 | 26950 | 26900 | 27000 | 26900 | 262 |
| 343 | 20240821 | 134000 | 3190773350 | 26900 | 26900 | 27000 | 26900 | 125 |
| 344 | 20240821 | 133900 | 3187403500 | 26950 | 26950 | 27000 | 26950 | 330 |
| 345 | 20240821 | 133800 | 3178496250 | 27000 | 27000 | 27000 | 26900 | 365 |
| 346 | 20240821 | 133700 | 3168642000 | 26900 | 27000 | 27050 | 26900 | 386 |
| 347 | 20240821 | 133600 | 3158221950 | 27050 | 26950 | 27050 | 26900 | 2180 |
| 348 | 20240821 | 133500 | 3099358500 | 26900 | 26950 | 27000 | 26800 | 1152 |
| 349 | 20240821 | 133400 | 3068317050 | 26950 | 26800 | 26950 | 26800 | 1830 |
| 350 | 20240821 | 133300 | 3019068150 | 26850 | 26850 | 26850 | 26850 | 55 |
| 351 | 20240821 | 133200 | 3017591400 | 26900 | 26850 | 26900 | 26850 | 294 |
| 352 | 20240821 | 133100 | 3009692900 | 26800 | 26800 | 26800 | 26800 | 6 |
| 353 | 20240821 | 133000 | 3009532100 | 26800 | 26850 | 26850 | 26800 | 176 |
| 354 | 20240821 | 132900 | 3004807100 | 26800 | 26800 | 26800 | 26800 | 20 |
| 355 | 20240821 | 132800 | 3004271100 | 26750 | 26850 | 26850 | 26750 | 483 |
| 356 | 20240821 | 132700 | 2991322650 | 26850 | 26800 | 26850 | 26800 | 1029 |
| 357 | 20240821 | 132600 | 2963694800 | 26800 | 26800 | 26800 | 26800 | 27 |
| 358 | 20240821 | 132500 | 2962971200 | 26850 | 26750 | 26850 | 26750 | 45 |
| 359 | 20240821 | 132400 | 2961763450 | 26850 | 26800 | 26850 | 26800 | 166 |
| 360 | 20240821 | 132300 | 2957312250 | 26800 | 26800 | 26800 | 26800 | 147 |
| 361 | 20240821 | 132200 | 2953372650 | 26750 | 26800 | 26800 | 26750 | 78 |
| 362 | 20240821 | 132100 | 2951282550 | 26750 | 26750 | 26750 | 26750 | 78 |
| 363 | 20240821 | 132000 | 2949196050 | 26800 | 26800 | 26800 | 26800 | 5 |
| 364 | 20240821 | 131900 | 2949062050 | 26800 | 26750 | 26800 | 26750 | 374 |
| 365 | 20240821 | 131800 | 2939042200 | 26750 | 26750 | 26800 | 26750 | 99 |
| 366 | 20240821 | 131700 | 2936391450 | 26750 | 26800 | 26800 | 26750 | 120 |
| 367 | 20240821 | 131600 | 2933175500 | 26750 | 26650 | 26750 | 26650 | 16 |
| 368 | 20240821 | 131500 | 2932748600 | 26700 | 26750 | 26750 | 26700 | 769 |
| 369 | 20240821 | 131400 | 2912216250 | 26750 | 26750 | 26800 | 26750 | 274 |
| 370 | 20240821 | 131300 | 2904883350 | 26750 | 26700 | 26750 | 26700 | 170 |
| 371 | 20240821 | 131200 | 2900341550 | 26700 | 26700 | 26700 | 26700 | 135 |
| 372 | 20240821 | 131100 | 2896737050 | 26700 | 26800 | 26800 | 26700 | 108 |
| 373 | 20240821 | 131000 | 2893844350 | 26800 | 26750 | 26800 | 26750 | 268 |
| 374 | 20240821 | 130900 | 2886663250 | 26750 | 26800 | 26800 | 26750 | 162 |
| 375 | 20240821 | 130800 | 2882326650 | 26750 | 26750 | 26750 | 26750 | 118 |
| 376 | 20240821 | 130700 | 2879170150 | 26750 | 26800 | 26800 | 26750 | 423 |
| 377 | 20240821 | 130600 | 2867836100 | 26800 | 26750 | 26800 | 26750 | 81 |
| 378 | 20240821 | 130500 | 2865665650 | 26750 | 26750 | 26750 | 26750 | 37 |
| 379 | 20240821 | 130400 | 2864675900 | 26750 | 26700 | 26750 | 26700 | 37 |
| 380 | 20240821 | 130300 | 2863686700 | 26750 | 26700 | 26750 | 26700 | 90 |
| 381 | 20240821 | 130200 | 2861279600 | 26700 | 26750 | 26750 | 26700 | 330 |
| 382 | 20240821 | 130100 | 2852462450 | 26750 | 26800 | 26800 | 26750 | 1896 |
| 383 | 20240821 | 130000 | 2801669650 | 26800 | 26850 | 26850 | 26800 | 17 |
| 384 | 20240821 | 125900 | 2801213500 | 26800 | 26850 | 26850 | 26800 | 200 |
| 385 | 20240821 | 125800 | 2795846850 | 26850 | 26850 | 26900 | 26850 | 620 |
| 386 | 20240821 | 125700 | 2779184400 | 26850 | 26850 | 26900 | 26850 | 48 |
| 387 | 20240821 | 125600 | 2777894600 | 26850 | 26900 | 26900 | 26850 | 190 |
| 388 | 20240821 | 125500 | 2772784400 | 26900 | 26850 | 26900 | 26850 | 426 |
| 389 | 20240821 | 125400 | 2761325900 | 26850 | 26850 | 26850 | 26850 | 11 |
| 390 | 20240821 | 125300 | 2761030550 | 26850 | 26850 | 26900 | 26850 | 158 |
| 391 | 20240821 | 125200 | 2756785150 | 26850 | 26900 | 26900 | 26850 | 248 |
| 392 | 20240821 | 125100 | 2750114250 | 26850 | 26900 | 26900 | 26850 | 45 |
| 393 | 20240821 | 125000 | 2748904750 | 26900 | 26850 | 26900 | 26850 | 80 |
| 394 | 20240821 | 124900 | 2746752800 | 26850 | 26900 | 26900 | 26850 | 249 |
| 395 | 20240821 | 124800 | 2740054950 | 26850 | 26900 | 26900 | 26850 | 885 |
| 396 | 20240821 | 124700 | 2716289300 | 26900 | 26900 | 26900 | 26850 | 39 |
| 397 | 20240821 | 124600 | 2715240500 | 26900 | 26900 | 26900 | 26900 | 259 |
| 398 | 20240821 | 124500 | 2708273400 | 26850 | 26900 | 26900 | 26850 | 105 |
| 399 | 20240821 | 124400 | 2705449200 | 26900 | 26900 | 26900 | 26900 | 100 |
| 400 | 20240821 | 124300 | 2702759200 | 26900 | 26900 | 26900 | 26850 | 500 |
| 401 | 20240821 | 124200 | 2689311250 | 26900 | 26900 | 26900 | 26900 | 390 |
| 402 | 20240821 | 124100 | 2678820250 | 26950 | 26900 | 26950 | 26900 | 492 |
| 403 | 20240821 | 124000 | 2665585400 | 26900 | 26900 | 26900 | 26900 | 681 |
| 404 | 20240821 | 123900 | 2647266500 | 26900 | 26850 | 26900 | 26850 | 488 |
| 405 | 20240821 | 123800 | 2634151600 | 26850 | 26850 | 26850 | 26850 | 140 |
| 406 | 20240821 | 123700 | 2630392600 | 26900 | 26900 | 26900 | 26900 | 112 |
| 407 | 20240821 | 123600 | 2627379800 | 26900 | 26900 | 26900 | 26850 | 599 |
| 408 | 20240821 | 123500 | 2611283950 | 26900 | 26900 | 26900 | 26900 | 124 |
| 409 | 20240821 | 123400 | 2607948350 | 26850 | 26850 | 26850 | 26850 | 3 |
| 410 | 20240821 | 123300 | 2607867800 | 26850 | 26800 | 26850 | 26800 | 28 |
| 411 | 20240821 | 123200 | 2607117050 | 26850 | 26850 | 26850 | 26850 | 71 |
| 412 | 20240821 | 123100 | 2605210700 | 26850 | 26850 | 26850 | 26850 | 341 |
| 413 | 20240821 | 123000 | 2596054850 | 26850 | 26850 | 26850 | 26850 | 178 |
| 414 | 20240821 | 122900 | 2591275550 | 26850 | 26850 | 26850 | 26800 | 692 |
| 415 | 20240821 | 122800 | 2572715100 | 26850 | 26850 | 26850 | 26850 | 0 |
| 416 | 20240821 | 122700 | 2572715100 | 26850 | 26900 | 26900 | 26850 | 402 |
| 417 | 20240821 | 122600 | 2561917850 | 26850 | 26900 | 26900 | 26850 | 780 |
| 418 | 20240821 | 122500 | 2540974350 | 26900 | 26900 | 26900 | 26900 | 122 |
| 419 | 20240821 | 122400 | 2537692550 | 26900 | 26900 | 26900 | 26900 | 537 |
| 420 | 20240821 | 122300 | 2523247250 | 26900 | 26900 | 26900 | 26900 | 15 |
| 421 | 20240821 | 122200 | 2522843750 | 26950 | 26950 | 26950 | 26950 | 13 |
| 422 | 20240821 | 122100 | 2522493400 | 26950 | 26900 | 26950 | 26900 | 304 |
| 423 | 20240821 | 122000 | 2514312700 | 26850 | 26850 | 26850 | 26850 | 187 |
| 424 | 20240821 | 121900 | 2509291750 | 26850 | 26900 | 26950 | 26850 | 261 |
| 425 | 20240821 | 121800 | 2502276600 | 26900 | 26900 | 26900 | 26900 | 278 |
| 426 | 20240821 | 121700 | 2494798400 | 26900 | 26900 | 26900 | 26900 | 2 |
| 427 | 20240821 | 121600 | 2494744600 | 26900 | 26850 | 26900 | 26850 | 79 |
| 428 | 20240821 | 121500 | 2492620000 | 26900 | 26900 | 26900 | 26900 | 398 |
| 429 | 20240821 | 121400 | 2481913800 | 26900 | 26900 | 26900 | 26900 | 69 |
| 430 | 20240821 | 121300 | 2480057700 | 26850 | 26900 | 26900 | 26850 | 24 |
| 431 | 20240821 | 121200 | 2479412450 | 26900 | 26950 | 26950 | 26900 | 435 |
| 432 | 20240821 | 121100 | 2467691350 | 26900 | 26950 | 26950 | 26900 | 408 |
| 433 | 20240821 | 121000 | 2456716050 | 26950 | 26950 | 26950 | 26950 | 37 |
| 434 | 20240821 | 120900 | 2455718900 | 26950 | 26950 | 26950 | 26950 | 343 |
| 435 | 20240821 | 120800 | 2446475050 | 26950 | 26900 | 26950 | 26900 | 349 |
| 436 | 20240821 | 120700 | 2437082050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 437 | 20240821 | 120600 | 2437082050 | 26900 | 26850 | 26900 | 26850 | 164 |
| 438 | 20240821 | 120500 | 2432674150 | 26800 | 26900 | 26900 | 26800 | 1119 |
| 439 | 20240821 | 120400 | 2402667800 | 26900 | 26900 | 26900 | 26900 | 153 |
| 440 | 20240821 | 120300 | 2398552100 | 26900 | 26900 | 26950 | 26900 | 144 |
| 441 | 20240821 | 120200 | 2394674800 | 26900 | 26900 | 26900 | 26900 | 165 |
| 442 | 20240821 | 120100 | 2390236300 | 26900 | 26900 | 26900 | 26900 | 10 |
| 443 | 20240821 | 120000 | 2389967300 | 26900 | 26900 | 26900 | 26800 | 407 |
| 444 | 20240821 | 115900 | 2379037450 | 26900 | 26850 | 26900 | 26850 | 244 |
| 445 | 20240821 | 115800 | 2372473900 | 26900 | 26900 | 26900 | 26900 | 75 |
| 446 | 20240821 | 115700 | 2370456400 | 26850 | 26850 | 26850 | 26850 | 1 |
| 447 | 20240821 | 115600 | 2370429550 | 26850 | 26900 | 26900 | 26850 | 572 |
| 448 | 20240821 | 115500 | 2355042800 | 26900 | 26850 | 26900 | 26850 | 63 |
| 449 | 20240821 | 115400 | 2353348150 | 26850 | 26850 | 26900 | 26850 | 438 |
| 450 | 20240821 | 115300 | 2341587800 | 26900 | 26900 | 26950 | 26900 | 320 |
| 451 | 20240821 | 115200 | 2332976200 | 26950 | 26900 | 26950 | 26850 | 306 |
| 452 | 20240821 | 115100 | 2324747800 | 26900 | 26850 | 26950 | 26850 | 88 |
| 453 | 20240821 | 115000 | 2322377350 | 26950 | 26950 | 27000 | 26900 | 8014 |
| 454 | 20240821 | 114900 | 2106751700 | 26950 | 26950 | 27000 | 26900 | 1043 |
| 455 | 20240821 | 114800 | 2078640950 | 26900 | 26950 | 26950 | 26900 | 332 |
| 456 | 20240821 | 114700 | 2069706050 | 26950 | 26900 | 26950 | 26900 | 546 |
| 457 | 20240821 | 114600 | 2054997400 | 26950 | 26900 | 26950 | 26900 | 71 |
| 458 | 20240821 | 114500 | 2053085950 | 26900 | 26850 | 26900 | 26850 | 895 |
| 459 | 20240821 | 114400 | 2029011450 | 26900 | 26800 | 26900 | 26800 | 1363 |
| 460 | 20240821 | 114300 | 1992429150 | 26800 | 26800 | 26800 | 26800 | 816 |
| 461 | 20240821 | 114200 | 1970560350 | 26800 | 26750 | 26800 | 26750 | 79 |
| 462 | 20240821 | 114100 | 1968443400 | 26800 | 26750 | 26800 | 26750 | 88 |
| 463 | 20240821 | 114000 | 1966089300 | 26800 | 26800 | 26800 | 26800 | 10 |
| 464 | 20240821 | 113900 | 1965821300 | 26800 | 26750 | 26800 | 26700 | 262 |
| 465 | 20240821 | 113800 | 1958819650 | 26750 | 26700 | 26750 | 26650 | 902 |
| 466 | 20240821 | 113700 | 1934695000 | 26700 | 26700 | 26700 | 26700 | 50 |
| 467 | 20240821 | 113600 | 1933360000 | 26750 | 26750 | 26750 | 26750 | 227 |
| 468 | 20240821 | 113500 | 1927287750 | 26750 | 26750 | 26750 | 26750 | 743 |
| 469 | 20240821 | 113400 | 1907412500 | 26700 | 26750 | 26750 | 26700 | 1330 |
| 470 | 20240821 | 113300 | 1871838350 | 26750 | 26700 | 26750 | 26700 | 22 |
| 471 | 20240821 | 113200 | 1871250100 | 26700 | 26750 | 26750 | 26700 | 355 |
| 472 | 20240821 | 113100 | 1861755850 | 26750 | 26750 | 26750 | 26750 | 14 |
| 473 | 20240821 | 113000 | 1861381350 | 26750 | 26750 | 26750 | 26700 | 109 |
| 474 | 20240821 | 112900 | 1858470600 | 26800 | 26750 | 26800 | 26750 | 363 |
| 475 | 20240821 | 112800 | 1848755450 | 26750 | 26700 | 26750 | 26700 | 297 |
| 476 | 20240821 | 112700 | 1840813400 | 26700 | 26750 | 26750 | 26700 | 114 |
| 477 | 20240821 | 112600 | 1837764150 | 26800 | 26750 | 26800 | 26750 | 814 |
| 478 | 20240821 | 112500 | 1815985600 | 26800 | 26750 | 26800 | 26750 | 457 |
| 479 | 20240821 | 112400 | 1803748750 | 26750 | 26700 | 26750 | 26650 | 164 |
| 480 | 20240821 | 112300 | 1799367400 | 26750 | 26750 | 26800 | 26750 | 46 |
| 481 | 20240821 | 112200 | 1798136400 | 26750 | 26700 | 26750 | 26700 | 279 |
| 482 | 20240821 | 112100 | 1790673650 | 26700 | 26650 | 26750 | 26650 | 153 |
| 483 | 20240821 | 112000 | 1786587350 | 26650 | 26700 | 26700 | 26650 | 82 |
| 484 | 20240821 | 111900 | 1784398950 | 26700 | 26700 | 26700 | 26700 | 190 |
| 485 | 20240821 | 111800 | 1779325950 | 26700 | 26700 | 26700 | 26700 | 69 |
| 486 | 20240821 | 111700 | 1777483650 | 26650 | 26650 | 26650 | 26650 | 21 |
| 487 | 20240821 | 111600 | 1776924000 | 26650 | 26600 | 26650 | 26600 | 182 |
| 488 | 20240821 | 111500 | 1772076450 | 26650 | 26650 | 26650 | 26650 | 243 |
| 489 | 20240821 | 111400 | 1765600500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 490 | 20240821 | 111300 | 1765600500 | 26700 | 26700 | 26700 | 26700 | 68 |
| 491 | 20240821 | 111200 | 1763784900 | 26700 | 26700 | 26700 | 26700 | 10 |
| 492 | 20240821 | 111100 | 1763517900 | 26700 | 26700 | 26700 | 26700 | 72 |
| 493 | 20240821 | 111000 | 1761595500 | 26600 | 26600 | 26600 | 26600 | 300 |
| 494 | 20240821 | 110900 | 1753615500 | 26600 | 26650 | 26650 | 26600 | 541 |
| 495 | 20240821 | 110800 | 1739218350 | 26700 | 26700 | 26700 | 26700 | 112 |
| 496 | 20240821 | 110700 | 1736227950 | 26700 | 26650 | 26700 | 26650 | 251 |
| 497 | 20240821 | 110600 | 1729533800 | 26650 | 26700 | 26700 | 26650 | 508 |
| 498 | 20240821 | 110500 | 1715995100 | 26700 | 26700 | 26700 | 26700 | 490 |
| 499 | 20240821 | 110400 | 1702912100 | 26700 | 26700 | 26700 | 26700 | 243 |
| 500 | 20240821 | 110300 | 1696424000 | 26650 | 26700 | 26700 | 26650 | 477 |
| 501 | 20240821 | 110200 | 1683703700 | 26800 | 26700 | 26800 | 26700 | 800 |
| 502 | 20240821 | 110100 | 1662298000 | 26700 | 26750 | 26800 | 26700 | 314 |
| 503 | 20240821 | 110000 | 1653898850 | 26750 | 26700 | 26750 | 26700 | 1302 |
| 504 | 20240821 | 105900 | 1619095850 | 26700 | 26700 | 26700 | 26700 | 97 |
| 505 | 20240821 | 105800 | 1616505950 | 26700 | 26700 | 26700 | 26700 | 114 |
| 506 | 20240821 | 105700 | 1613462150 | 26600 | 26600 | 26600 | 26600 | 69 |
| 507 | 20240821 | 105600 | 1611626750 | 26650 | 26650 | 26650 | 26650 | 18 |
| 508 | 20240821 | 105500 | 1611147050 | 26650 | 26600 | 26700 | 26600 | 372 |
| 509 | 20240821 | 105400 | 1601216850 | 26700 | 26700 | 26700 | 26650 | 102 |
| 510 | 20240821 | 105300 | 1598498450 | 26600 | 26650 | 26650 | 26600 | 152 |
| 511 | 20240821 | 105200 | 1594450150 | 26650 | 26650 | 26650 | 26650 | 279 |
| 512 | 20240821 | 105100 | 1587014800 | 26650 | 26650 | 26650 | 26600 | 304 |
| 513 | 20240821 | 105000 | 1578913450 | 26650 | 26700 | 26700 | 26650 | 78 |
| 514 | 20240821 | 104900 | 1576831350 | 26650 | 26650 | 26650 | 26650 | 7 |
| 515 | 20240821 | 104800 | 1576644800 | 26700 | 26700 | 26700 | 26700 | 242 |
| 516 | 20240821 | 104700 | 1570183400 | 26650 | 26700 | 26700 | 26650 | 417 |
| 517 | 20240821 | 104600 | 1559065300 | 26650 | 26650 | 26650 | 26650 | 351 |
| 518 | 20240821 | 104500 | 1549711150 | 26650 | 26650 | 26650 | 26600 | 590 |
| 519 | 20240821 | 104400 | 1534002700 | 26650 | 26650 | 26650 | 26650 | 20 |
| 520 | 20240821 | 104300 | 1533469700 | 26650 | 26650 | 26650 | 26650 | 31 |
| 521 | 20240821 | 104200 | 1532643550 | 26650 | 26600 | 26650 | 26600 | 376 |
| 522 | 20240821 | 104100 | 1522628350 | 26650 | 26650 | 26650 | 26600 | 612 |
| 523 | 20240821 | 104000 | 1506340800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 524 | 20240821 | 103900 | 1506340800 | 26600 | 26550 | 26600 | 26550 | 109 |
| 525 | 20240821 | 103800 | 1503441650 | 26600 | 26650 | 26650 | 26600 | 496 |
| 526 | 20240821 | 103700 | 1490230450 | 26600 | 26600 | 26600 | 26600 | 375 |
| 527 | 20240821 | 103600 | 1480255450 | 26600 | 26600 | 26600 | 26600 | 550 |
| 528 | 20240821 | 103500 | 1465625450 | 26600 | 26600 | 26600 | 26600 | 125 |
| 529 | 20240821 | 103400 | 1462300450 | 26600 | 26500 | 26600 | 26500 | 241 |
| 530 | 20240821 | 103300 | 1455895850 | 26450 | 26450 | 26450 | 26450 | 16 |
| 531 | 20240821 | 103200 | 1455472650 | 26450 | 26500 | 26500 | 26450 | 89 |
| 532 | 20240821 | 103100 | 1453118400 | 26500 | 26500 | 26550 | 26500 | 207 |
| 533 | 20240821 | 103000 | 1447632800 | 26500 | 26500 | 26500 | 26500 | 43 |
| 534 | 20240821 | 102900 | 1446493300 | 26450 | 26500 | 26500 | 26450 | 93 |
| 535 | 20240821 | 102800 | 1444032150 | 26500 | 26500 | 26500 | 26500 | 22 |
| 536 | 20240821 | 102700 | 1443449150 | 26600 | 26500 | 26600 | 26500 | 301 |
| 537 | 20240821 | 102600 | 1435458950 | 26500 | 26500 | 26500 | 26500 | 18 |
| 538 | 20240821 | 102500 | 1434981950 | 26500 | 26500 | 26500 | 26500 | 133 |
| 539 | 20240821 | 102400 | 1431457450 | 26500 | 26500 | 26500 | 26500 | 52 |
| 540 | 20240821 | 102300 | 1430079450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 541 | 20240821 | 102200 | 1430079450 | 26500 | 26500 | 26500 | 26500 | 116 |
| 542 | 20240821 | 102100 | 1427005450 | 26500 | 26500 | 26500 | 26500 | 155 |
| 543 | 20240821 | 102000 | 1422897950 | 26450 | 26500 | 26500 | 26450 | 41 |
| 544 | 20240821 | 101900 | 1421813200 | 26500 | 26500 | 26500 | 26500 | 288 |
| 545 | 20240821 | 101800 | 1414181200 | 26500 | 26550 | 26550 | 26500 | 306 |
| 546 | 20240821 | 101700 | 1406056950 | 26500 | 26550 | 26600 | 26500 | 129 |
| 547 | 20240821 | 101600 | 1402627950 | 26550 | 26550 | 26600 | 26550 | 41 |
| 548 | 20240821 | 101500 | 1401539000 | 26550 | 26550 | 26550 | 26550 | 177 |
| 549 | 20240821 | 101400 | 1396839650 | 26500 | 26450 | 26500 | 26450 | 46 |
| 550 | 20240821 | 101300 | 1395620900 | 26450 | 26450 | 26500 | 26450 | 319 |
| 551 | 20240821 | 101200 | 1387183250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 552 | 20240821 | 101100 | 1387183250 | 26450 | 26400 | 26450 | 26400 | 368 |
| 553 | 20240821 | 101000 | 1377457650 | 26400 | 26450 | 26450 | 26400 | 1011 |
| 554 | 20240821 | 100900 | 1350756750 | 26450 | 26450 | 26450 | 26450 | 30 |
| 555 | 20240821 | 100800 | 1349963250 | 26450 | 26450 | 26500 | 26450 | 206 |
| 556 | 20240821 | 100700 | 1344514500 | 26500 | 26550 | 26550 | 26450 | 2690 |
| 557 | 20240821 | 100600 | 1273116950 | 26550 | 26600 | 26600 | 26550 | 160 |
| 558 | 20240821 | 100500 | 1268868450 | 26600 | 26600 | 26600 | 26600 | 63 |
| 559 | 20240821 | 100400 | 1267192650 | 26600 | 26600 | 26600 | 26600 | 229 |
| 560 | 20240821 | 100300 | 1261101250 | 26600 | 26650 | 26650 | 26600 | 821 |
| 561 | 20240821 | 100200 | 1239226100 | 26650 | 26650 | 26700 | 26650 | 108 |
| 562 | 20240821 | 100100 | 1236347850 | 26700 | 26650 | 26700 | 26650 | 331 |
| 563 | 20240821 | 100000 | 1227526150 | 26650 | 26600 | 26650 | 26600 | 2 |
| 564 | 20240821 | 095900 | 1227472900 | 26650 | 26600 | 26650 | 26600 | 131 |
| 565 | 20240821 | 095800 | 1223987800 | 26600 | 26600 | 26600 | 26600 | 500 |
| 566 | 20240821 | 095700 | 1210687800 | 26600 | 26600 | 26600 | 26550 | 129 |
| 567 | 20240821 | 095600 | 1207256650 | 26600 | 26600 | 26600 | 26600 | 12 |
| 568 | 20240821 | 095500 | 1206937450 | 26550 | 26550 | 26550 | 26550 | 41 |
| 569 | 20240821 | 095400 | 1205848900 | 26600 | 26600 | 26600 | 26600 | 14 |
| 570 | 20240821 | 095300 | 1205476500 | 26600 | 26550 | 26600 | 26500 | 107 |
| 571 | 20240821 | 095200 | 1202633150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 572 | 20240821 | 095100 | 1202633150 | 26500 | 26500 | 26500 | 26500 | 250 |
| 573 | 20240821 | 095000 | 1196008150 | 26500 | 26550 | 26550 | 26500 | 305 |
| 574 | 20240821 | 094900 | 1187925400 | 26550 | 26600 | 26600 | 26550 | 48 |
| 575 | 20240821 | 094800 | 1186650350 | 26600 | 26600 | 26600 | 26600 | 88 |
| 576 | 20240821 | 094700 | 1184309550 | 26600 | 26550 | 26600 | 26550 | 38 |
| 577 | 20240821 | 094600 | 1183300600 | 26550 | 26500 | 26550 | 26500 | 42 |
| 578 | 20240821 | 094500 | 1182186100 | 26500 | 26500 | 26500 | 26500 | 47 |
| 579 | 20240821 | 094400 | 1180940600 | 26500 | 26500 | 26500 | 26500 | 3 |
| 580 | 20240821 | 094300 | 1180861100 | 26400 | 26400 | 26650 | 26400 | 481 |
| 581 | 20240821 | 094200 | 1168158150 | 26400 | 26550 | 26550 | 26400 | 1050 |
| 582 | 20240821 | 094100 | 1140417900 | 26550 | 26650 | 26650 | 26550 | 448 |
| 583 | 20240821 | 094000 | 1128507650 | 26650 | 26650 | 26650 | 26650 | 181 |
| 584 | 20240821 | 093900 | 1123684000 | 26600 | 26600 | 26600 | 26600 | 132 |
| 585 | 20240821 | 093800 | 1120172800 | 26600 | 26500 | 26600 | 26500 | 606 |
| 586 | 20240821 | 093700 | 1104112350 | 26550 | 26600 | 26600 | 26550 | 219 |
| 587 | 20240821 | 093600 | 1098287500 | 26600 | 26450 | 26600 | 26450 | 559 |
| 588 | 20240821 | 093500 | 1083453450 | 26450 | 26450 | 26450 | 26450 | 81 |
| 589 | 20240821 | 093400 | 1081311000 | 26450 | 26450 | 26450 | 26450 | 6 |
| 590 | 20240821 | 093300 | 1081152300 | 26450 | 26450 | 26450 | 26450 | 137 |
| 591 | 20240821 | 093200 | 1077528650 | 26350 | 26500 | 26500 | 26350 | 143 |
| 592 | 20240821 | 093100 | 1073749250 | 26500 | 26450 | 26500 | 26400 | 47 |
| 593 | 20240821 | 093000 | 1072507300 | 26400 | 26400 | 26450 | 26400 | 256 |
| 594 | 20240821 | 092900 | 1065748800 | 26400 | 26500 | 26500 | 26400 | 835 |
| 595 | 20240821 | 092800 | 1043658250 | 26500 | 26550 | 26550 | 26500 | 745 |
| 596 | 20240821 | 092700 | 1023896850 | 26600 | 26600 | 26650 | 26550 | 526 |
| 597 | 20240821 | 092600 | 1009905100 | 26600 | 26750 | 26750 | 26600 | 199 |
| 598 | 20240821 | 092500 | 1004606650 | 26650 | 26850 | 26850 | 26650 | 1072 |
| 599 | 20240821 | 092400 | 975862300 | 26850 | 26800 | 26900 | 26800 | 972 |
| 600 | 20240821 | 092300 | 949773700 | 26800 | 26800 | 26800 | 26750 | 2089 |
| 601 | 20240821 | 092200 | 893798500 | 26800 | 26750 | 26800 | 26750 | 177 |
| 602 | 20240821 | 092100 | 889057700 | 26800 | 26600 | 26800 | 26550 | 7581 |
| 603 | 20240821 | 092000 | 686269750 | 26550 | 26400 | 26550 | 26350 | 983 |
| 604 | 20240821 | 091900 | 660190800 | 26450 | 26300 | 26500 | 26300 | 2384 |
| 605 | 20240821 | 091800 | 597179450 | 26300 | 26300 | 26400 | 26300 | 227 |
| 606 | 20240821 | 091700 | 591205150 | 26350 | 26300 | 26350 | 26250 | 132 |
| 607 | 20240821 | 091600 | 587736150 | 26300 | 26300 | 26300 | 26300 | 226 |
| 608 | 20240821 | 091500 | 581792350 | 26300 | 26350 | 26400 | 26250 | 279 |
| 609 | 20240821 | 091400 | 574459200 | 26250 | 26250 | 26350 | 26250 | 223 |
| 610 | 20240821 | 091300 | 568602800 | 26200 | 26350 | 26350 | 26200 | 36 |
| 611 | 20240821 | 091200 | 567658950 | 26150 | 26100 | 26300 | 26100 | 491 |
| 612 | 20240821 | 091100 | 554785250 | 26100 | 26050 | 26100 | 26050 | 1710 |
| 613 | 20240821 | 091000 | 510159250 | 26050 | 26050 | 26100 | 26000 | 2812 |
| 614 | 20240821 | 090900 | 436940350 | 26050 | 26150 | 26150 | 26050 | 2892 |
| 615 | 20240821 | 090800 | 361416300 | 26150 | 26200 | 26200 | 26150 | 533 |
| 616 | 20240821 | 090700 | 347477700 | 26150 | 26200 | 26200 | 26150 | 680 |
| 617 | 20240821 | 090600 | 329684750 | 26150 | 26150 | 26200 | 26100 | 998 |
| 618 | 20240821 | 090500 | 303633850 | 26150 | 26150 | 26200 | 26100 | 2597 |
| 619 | 20240821 | 090400 | 235764600 | 26150 | 26250 | 26250 | 26150 | 2224 |
| 620 | 20240821 | 090300 | 177584950 | 26250 | 26250 | 26250 | 26150 | 1185 |
| 621 | 20240821 | 090200 | 146588150 | 26150 | 26250 | 26250 | 26150 | 2356 |
| 622 | 20240821 | 090100 | 84845000 | 26200 | 26300 | 26400 | 26200 | 1423 |
| 623 | 20240821 | 090000 | 47472400 | 26250 | 26250 | 26400 | 26250 | 1808 |