31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 184000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 2143 |
| 3 | 20240820 | 183900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20240820 | 183800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20240820 | 183700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20240820 | 183600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20240820 | 183500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20240820 | 183400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20240820 | 183300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20240820 | 183200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20240820 | 183100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20240820 | 183000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20240820 | 182900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20240820 | 182800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20240820 | 182700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20240820 | 182600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20240820 | 182500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20240820 | 182400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20240820 | 182300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20240820 | 182200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20240820 | 182100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20240820 | 182000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20240820 | 181900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20240820 | 181800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20240820 | 181700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20240820 | 181600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20240820 | 181500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20240820 | 181400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20240820 | 181300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20240820 | 181200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20240820 | 181100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20240820 | 181000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 2143 |
| 33 | 20240820 | 180900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20240820 | 180800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20240820 | 180700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20240820 | 180600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20240820 | 180500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20240820 | 180400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20240820 | 180300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20240820 | 180200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20240820 | 180100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20240820 | 180000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20240820 | 175900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20240820 | 175800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20240820 | 175700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20240820 | 175600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20240820 | 175500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20240820 | 175400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20240820 | 175300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20240820 | 175200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20240820 | 175100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20240820 | 175000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20240820 | 174900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20240820 | 174800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20240820 | 174700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20240820 | 174600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20240820 | 174500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20240820 | 174400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20240820 | 174300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20240820 | 174200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20240820 | 174100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20240820 | 174000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 2143 |
| 63 | 20240820 | 173900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20240820 | 173800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20240820 | 173700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20240820 | 173600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20240820 | 173500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20240820 | 173400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20240820 | 173300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20240820 | 173200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20240820 | 173100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20240820 | 173000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20240820 | 172900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20240820 | 172800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20240820 | 172700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20240820 | 172600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20240820 | 172500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20240820 | 172400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20240820 | 172300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20240820 | 172200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20240820 | 172100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20240820 | 172000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20240820 | 171900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20240820 | 171800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20240820 | 171700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20240820 | 171600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20240820 | 171500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20240820 | 171400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20240820 | 171300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20240820 | 171200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20240820 | 171100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20240820 | 171000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 2143 |
| 93 | 20240820 | 170900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20240820 | 170800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20240820 | 170700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20240820 | 170600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20240820 | 170500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20240820 | 170400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20240820 | 170300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20240820 | 170200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20240820 | 170100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20240820 | 170000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20240820 | 165900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20240820 | 165800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20240820 | 165700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20240820 | 165600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20240820 | 165500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20240820 | 165400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20240820 | 165300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20240820 | 165200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20240820 | 165100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20240820 | 165000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20240820 | 164900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20240820 | 164800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20240820 | 164700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20240820 | 164600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20240820 | 164500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20240820 | 164400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20240820 | 164300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20240820 | 164200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20240820 | 164100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20240820 | 164000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 2143 |
| 123 | 20240820 | 163900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20240820 | 163800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20240820 | 163700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20240820 | 163600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20240820 | 163500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20240820 | 163400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20240820 | 163300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20240820 | 163200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20240820 | 163100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20240820 | 163000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20240820 | 162900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20240820 | 162800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20240820 | 162700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20240820 | 162600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20240820 | 162500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20240820 | 162400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20240820 | 162300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20240820 | 162200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20240820 | 162100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20240820 | 162000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20240820 | 161900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20240820 | 161800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20240820 | 161700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20240820 | 161600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20240820 | 161500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20240820 | 161400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20240820 | 161300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20240820 | 161200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20240820 | 161100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20240820 | 161000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 2143 |
| 153 | 20240820 | 160900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20240820 | 160800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20240820 | 160700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20240820 | 160600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20240820 | 160500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20240820 | 160400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20240820 | 160300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20240820 | 160200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20240820 | 160100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20240820 | 160000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20240820 | 155900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20240820 | 155800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20240820 | 155700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20240820 | 155600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20240820 | 155500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20240820 | 155400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20240820 | 155300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20240820 | 155200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20240820 | 155100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20240820 | 155000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20240820 | 154900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20240820 | 154800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20240820 | 154700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20240820 | 154600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20240820 | 154500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20240820 | 154400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20240820 | 154300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20240820 | 154200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20240820 | 154100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20240820 | 154000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 2143 |
| 183 | 20240820 | 153900 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20240820 | 153800 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20240820 | 153700 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20240820 | 153600 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20240820 | 153500 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20240820 | 153400 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20240820 | 153300 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20240820 | 153200 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20240820 | 153100 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20240820 | 153000 | 5585380300 | 22500 | 22500 | 22500 | 22500 | 2143 |
| 193 | 20240820 | 152900 | 5537162800 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20240820 | 152800 | 5537162800 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20240820 | 152700 | 5537162800 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20240820 | 152600 | 5537162800 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20240820 | 152500 | 5537162800 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20240820 | 152400 | 5537162800 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20240820 | 152300 | 5537162800 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20240820 | 152200 | 5537162800 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20240820 | 152100 | 5537162800 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20240820 | 152000 | 5537162800 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20240820 | 151900 | 5537162800 | 22500 | 22600 | 22600 | 22500 | 668 |
| 204 | 20240820 | 151800 | 5522073100 | 22600 | 22550 | 22600 | 22400 | 1146 |
| 205 | 20240820 | 151700 | 5496306900 | 22600 | 22550 | 22600 | 22550 | 496 |
| 206 | 20240820 | 151600 | 5485121100 | 22550 | 22550 | 22550 | 22500 | 126 |
| 207 | 20240820 | 151500 | 5482280100 | 22550 | 22450 | 22550 | 22400 | 253 |
| 208 | 20240820 | 151400 | 5476595100 | 22450 | 22500 | 22500 | 22400 | 237 |
| 209 | 20240820 | 151300 | 5471274400 | 22500 | 22550 | 22550 | 22500 | 1498 |
| 210 | 20240820 | 151200 | 5437494650 | 22550 | 22450 | 22600 | 22400 | 1278 |
| 211 | 20240820 | 151100 | 5408718600 | 22450 | 22400 | 22450 | 22400 | 736 |
| 212 | 20240820 | 151000 | 5392205300 | 22400 | 22400 | 22450 | 22350 | 158 |
| 213 | 20240820 | 150900 | 5388671200 | 22400 | 22400 | 22450 | 22350 | 856 |
| 214 | 20240820 | 150800 | 5369487950 | 22400 | 22350 | 22400 | 22350 | 112 |
| 215 | 20240820 | 150700 | 5366984300 | 22350 | 22450 | 22450 | 22350 | 522 |
| 216 | 20240820 | 150600 | 5355292000 | 22450 | 22400 | 22450 | 22400 | 301 |
| 217 | 20240820 | 150500 | 5348537550 | 22400 | 22400 | 22450 | 22400 | 550 |
| 218 | 20240820 | 150400 | 5336216900 | 22450 | 22400 | 22450 | 22400 | 19 |
| 219 | 20240820 | 150300 | 5335790600 | 22450 | 22400 | 22450 | 22400 | 325 |
| 220 | 20240820 | 150200 | 5328498350 | 22450 | 22450 | 22450 | 22400 | 21 |
| 221 | 20240820 | 150100 | 5328027150 | 22450 | 22450 | 22450 | 22400 | 30 |
| 222 | 20240820 | 150000 | 5327353950 | 22450 | 22400 | 22450 | 22400 | 612 |
| 223 | 20240820 | 145900 | 5313633150 | 22400 | 22400 | 22400 | 22400 | 651 |
| 224 | 20240820 | 145800 | 5299050750 | 22450 | 22400 | 22450 | 22400 | 22 |
| 225 | 20240820 | 145700 | 5298556950 | 22400 | 22450 | 22450 | 22400 | 345 |
| 226 | 20240820 | 145600 | 5290817000 | 22400 | 22450 | 22450 | 22400 | 16 |
| 227 | 20240820 | 145500 | 5290458150 | 22400 | 22400 | 22450 | 22400 | 824 |
| 228 | 20240820 | 145400 | 5272000100 | 22450 | 22450 | 22500 | 22450 | 504 |
| 229 | 20240820 | 145300 | 5260673400 | 22500 | 22500 | 22500 | 22450 | 118 |
| 230 | 20240820 | 145200 | 5258023800 | 22500 | 22500 | 22500 | 22450 | 203 |
| 231 | 20240820 | 145100 | 5253465000 | 22450 | 22500 | 22500 | 22450 | 374 |
| 232 | 20240820 | 145000 | 5245056400 | 22500 | 22450 | 22500 | 22400 | 1087 |
| 233 | 20240820 | 144900 | 5220601750 | 22450 | 22450 | 22450 | 22450 | 43 |
| 234 | 20240820 | 144800 | 5219636400 | 22400 | 22400 | 22450 | 22400 | 358 |
| 235 | 20240820 | 144700 | 5211604600 | 22450 | 22450 | 22450 | 22400 | 319 |
| 236 | 20240820 | 144600 | 5204445950 | 22450 | 22400 | 22450 | 22400 | 15 |
| 237 | 20240820 | 144500 | 5204109500 | 22450 | 22450 | 22500 | 22400 | 520 |
| 238 | 20240820 | 144400 | 5192429600 | 22450 | 22500 | 22500 | 22450 | 512 |
| 239 | 20240820 | 144300 | 5180929500 | 22450 | 22450 | 22500 | 22450 | 1084 |
| 240 | 20240820 | 144200 | 5156579600 | 22500 | 22500 | 22550 | 22450 | 288 |
| 241 | 20240820 | 144100 | 5150096400 | 22500 | 22550 | 22550 | 22450 | 31 |
| 242 | 20240820 | 144000 | 5149399200 | 22550 | 22450 | 22550 | 22450 | 586 |
| 243 | 20240820 | 143900 | 5136215250 | 22500 | 22450 | 22500 | 22450 | 352 |
| 244 | 20240820 | 143800 | 5128305350 | 22400 | 22350 | 22450 | 22350 | 265 |
| 245 | 20240820 | 143700 | 5122380700 | 22400 | 22400 | 22400 | 22350 | 261 |
| 246 | 20240820 | 143600 | 5116534600 | 22400 | 22400 | 22400 | 22350 | 1438 |
| 247 | 20240820 | 143500 | 5084339500 | 22350 | 22350 | 22400 | 22350 | 240 |
| 248 | 20240820 | 143400 | 5078973800 | 22400 | 22400 | 22400 | 22400 | 21 |
| 249 | 20240820 | 143300 | 5078503400 | 22400 | 22350 | 22400 | 22350 | 310 |
| 250 | 20240820 | 143200 | 5071571800 | 22350 | 22400 | 22400 | 22300 | 291 |
| 251 | 20240820 | 143100 | 5065075900 | 22400 | 22300 | 22400 | 22250 | 1290 |
| 252 | 20240820 | 143000 | 5036276950 | 22300 | 22200 | 22300 | 22200 | 520 |
| 253 | 20240820 | 142900 | 5024703550 | 22250 | 22200 | 22250 | 22200 | 1072 |
| 254 | 20240820 | 142800 | 5000896200 | 22150 | 22200 | 22200 | 22150 | 225 |
| 255 | 20240820 | 142700 | 4995904100 | 22150 | 22100 | 22200 | 22100 | 469 |
| 256 | 20240820 | 142600 | 4985500600 | 22150 | 22150 | 22200 | 22100 | 498 |
| 257 | 20240820 | 142500 | 4974472500 | 22200 | 22200 | 22200 | 22150 | 346 |
| 258 | 20240820 | 142400 | 4966798950 | 22250 | 22100 | 22250 | 22100 | 712 |
| 259 | 20240820 | 142300 | 4951003300 | 22150 | 22050 | 22150 | 22050 | 887 |
| 260 | 20240820 | 142200 | 4931410850 | 22050 | 22100 | 22100 | 22050 | 824 |
| 261 | 20240820 | 142100 | 4913230900 | 22100 | 22050 | 22100 | 22050 | 205 |
| 262 | 20240820 | 142000 | 4908703300 | 22100 | 22050 | 22100 | 22050 | 57 |
| 263 | 20240820 | 141900 | 4907446100 | 22100 | 22100 | 22100 | 22000 | 1112 |
| 264 | 20240820 | 141800 | 4882929150 | 22100 | 22050 | 22100 | 22050 | 207 |
| 265 | 20240820 | 141700 | 4878357350 | 22050 | 22100 | 22150 | 22050 | 126 |
| 266 | 20240820 | 141600 | 4875574500 | 22100 | 22150 | 22150 | 22100 | 564 |
| 267 | 20240820 | 141500 | 4863103950 | 22200 | 22150 | 22250 | 22150 | 1292 |
| 268 | 20240820 | 141400 | 4834428150 | 22200 | 22100 | 22200 | 22100 | 496 |
| 269 | 20240820 | 141300 | 4823444250 | 22150 | 22250 | 22250 | 22150 | 734 |
| 270 | 20240820 | 141200 | 4807181000 | 22250 | 22200 | 22250 | 22150 | 397 |
| 271 | 20240820 | 141100 | 4798363600 | 22200 | 22150 | 22250 | 22150 | 948 |
| 272 | 20240820 | 141000 | 4777320500 | 22150 | 22150 | 22200 | 22150 | 271 |
| 273 | 20240820 | 140900 | 4771315950 | 22150 | 22100 | 22200 | 22100 | 515 |
| 274 | 20240820 | 140800 | 4759888550 | 22150 | 22150 | 22150 | 22100 | 310 |
| 275 | 20240820 | 140700 | 4753025950 | 22150 | 22100 | 22150 | 22100 | 2776 |
| 276 | 20240820 | 140600 | 4691665150 | 22050 | 22050 | 22100 | 22050 | 996 |
| 277 | 20240820 | 140500 | 4669696700 | 22100 | 22100 | 22100 | 22050 | 68 |
| 278 | 20240820 | 140400 | 4668196700 | 22100 | 22050 | 22100 | 22050 | 180 |
| 279 | 20240820 | 140300 | 4664224450 | 22050 | 22050 | 22100 | 22000 | 230 |
| 280 | 20240820 | 140200 | 4659148050 | 22050 | 22100 | 22100 | 22050 | 326 |
| 281 | 20240820 | 140100 | 4651957900 | 22050 | 22050 | 22100 | 22050 | 284 |
| 282 | 20240820 | 140000 | 4645695350 | 22050 | 22050 | 22100 | 22050 | 195 |
| 283 | 20240820 | 135900 | 4641388700 | 22100 | 22100 | 22100 | 22050 | 88 |
| 284 | 20240820 | 135800 | 4639446700 | 22100 | 22100 | 22100 | 22050 | 401 |
| 285 | 20240820 | 135700 | 4630604250 | 22050 | 22050 | 22100 | 22050 | 1542 |
| 286 | 20240820 | 135600 | 4596596400 | 22100 | 22050 | 22100 | 22050 | 72 |
| 287 | 20240820 | 135500 | 4595008300 | 22050 | 22150 | 22150 | 22050 | 368 |
| 288 | 20240820 | 135400 | 4586888400 | 22100 | 22050 | 22150 | 22050 | 248 |
| 289 | 20240820 | 135300 | 4581404350 | 22050 | 22100 | 22100 | 22050 | 307 |
| 290 | 20240820 | 135200 | 4574627200 | 22100 | 22100 | 22100 | 22050 | 1102 |
| 291 | 20240820 | 135100 | 4550316700 | 22050 | 22050 | 22150 | 22050 | 289 |
| 292 | 20240820 | 135000 | 4543936350 | 22050 | 22100 | 22100 | 22050 | 725 |
| 293 | 20240820 | 134900 | 4527916650 | 22050 | 22050 | 22100 | 22050 | 216 |
| 294 | 20240820 | 134800 | 4523152300 | 22050 | 22100 | 22100 | 22050 | 264 |
| 295 | 20240820 | 134700 | 4517324050 | 22050 | 22050 | 22100 | 22050 | 315 |
| 296 | 20240820 | 134600 | 4510378050 | 22050 | 22100 | 22100 | 22050 | 386 |
| 297 | 20240820 | 134500 | 4501865900 | 22100 | 22000 | 22100 | 22000 | 197 |
| 298 | 20240820 | 134400 | 4497515500 | 22050 | 22100 | 22150 | 22050 | 1320 |
| 299 | 20240820 | 134300 | 4468407350 | 22100 | 22100 | 22150 | 22050 | 462 |
| 300 | 20240820 | 134200 | 4458208050 | 22100 | 22100 | 22150 | 22100 | 459 |
| 301 | 20240820 | 134100 | 4448055950 | 22100 | 22050 | 22100 | 22050 | 350 |
| 302 | 20240820 | 134000 | 4440323400 | 22150 | 22100 | 22150 | 22050 | 767 |
| 303 | 20240820 | 133900 | 4423382250 | 22100 | 22050 | 22100 | 22000 | 2498 |
| 304 | 20240820 | 133800 | 4368203700 | 22050 | 22050 | 22100 | 22050 | 549 |
| 305 | 20240820 | 133700 | 4356092550 | 22050 | 22100 | 22100 | 22000 | 925 |
| 306 | 20240820 | 133600 | 4335713750 | 22050 | 22050 | 22150 | 22050 | 691 |
| 307 | 20240820 | 133500 | 4320460600 | 22050 | 22100 | 22100 | 22050 | 388 |
| 308 | 20240820 | 133400 | 4311901900 | 22100 | 22050 | 22100 | 22050 | 83 |
| 309 | 20240820 | 133300 | 4310068000 | 22050 | 22100 | 22150 | 22050 | 414 |
| 310 | 20240820 | 133200 | 4300910000 | 22100 | 22050 | 22100 | 22050 | 162 |
| 311 | 20240820 | 133100 | 4297332300 | 22100 | 22150 | 22150 | 22050 | 2286 |
| 312 | 20240820 | 133000 | 4246871100 | 22150 | 22200 | 22250 | 22100 | 1320 |
| 313 | 20240820 | 132900 | 4217655000 | 22200 | 22150 | 22200 | 22150 | 560 |
| 314 | 20240820 | 132800 | 4205243950 | 22200 | 22150 | 22200 | 22100 | 524 |
| 315 | 20240820 | 132700 | 4193645800 | 22150 | 22100 | 22200 | 22100 | 1114 |
| 316 | 20240820 | 132600 | 4168960050 | 22100 | 22200 | 22200 | 22100 | 1756 |
| 317 | 20240820 | 132500 | 4130148050 | 22100 | 22150 | 22200 | 22100 | 480 |
| 318 | 20240820 | 132400 | 4119519500 | 22150 | 22150 | 22250 | 22100 | 2218 |
| 319 | 20240820 | 132300 | 4070364700 | 22200 | 22150 | 22200 | 22150 | 1511 |
| 320 | 20240820 | 132200 | 4036894000 | 22150 | 22150 | 22200 | 22150 | 117 |
| 321 | 20240820 | 132100 | 4034302050 | 22150 | 22050 | 22200 | 22050 | 1279 |
| 322 | 20240820 | 132000 | 4006025900 | 22050 | 22050 | 22100 | 22050 | 131 |
| 323 | 20240820 | 131900 | 4003137100 | 22050 | 22150 | 22150 | 22050 | 238 |
| 324 | 20240820 | 131800 | 3997884950 | 22050 | 22100 | 22150 | 22050 | 804 |
| 325 | 20240820 | 131700 | 3980138700 | 22050 | 22050 | 22100 | 22050 | 822 |
| 326 | 20240820 | 131600 | 3962005900 | 22050 | 22050 | 22100 | 22050 | 61 |
| 327 | 20240820 | 131500 | 3960660550 | 22100 | 22100 | 22100 | 22050 | 1333 |
| 328 | 20240820 | 131400 | 3931263250 | 22100 | 22100 | 22150 | 22050 | 475 |
| 329 | 20240820 | 131300 | 3920765800 | 22150 | 22100 | 22150 | 22050 | 255 |
| 330 | 20240820 | 131200 | 3915131500 | 22100 | 22150 | 22200 | 22100 | 1139 |
| 331 | 20240820 | 131100 | 3889948650 | 22150 | 22200 | 22200 | 22150 | 381 |
| 332 | 20240820 | 131000 | 3881507950 | 22200 | 22150 | 22200 | 22150 | 1294 |
| 333 | 20240820 | 130900 | 3852782950 | 22100 | 22050 | 22150 | 22050 | 2299 |
| 334 | 20240820 | 130800 | 3801964100 | 22050 | 22000 | 22100 | 22000 | 1167 |
| 335 | 20240820 | 130700 | 3776243050 | 22050 | 22100 | 22100 | 22050 | 1967 |
| 336 | 20240820 | 130600 | 3732868750 | 22050 | 22100 | 22150 | 22050 | 668 |
| 337 | 20240820 | 130500 | 3718119600 | 22150 | 22050 | 22150 | 22050 | 3056 |
| 338 | 20240820 | 130400 | 3650725850 | 22100 | 22050 | 22100 | 22000 | 994 |
| 339 | 20240820 | 130300 | 3628782450 | 22050 | 22050 | 22100 | 22000 | 895 |
| 340 | 20240820 | 130200 | 3609050850 | 22050 | 22100 | 22100 | 22050 | 288 |
| 341 | 20240820 | 130100 | 3602687550 | 22100 | 22100 | 22100 | 22050 | 139 |
| 342 | 20240820 | 130000 | 3599621450 | 22100 | 22000 | 22100 | 22000 | 1918 |
| 343 | 20240820 | 125900 | 3557333150 | 22000 | 22100 | 22100 | 22000 | 2353 |
| 344 | 20240820 | 125800 | 3505480950 | 22100 | 22100 | 22150 | 22100 | 398 |
| 345 | 20240820 | 125700 | 3496680300 | 22100 | 22150 | 22200 | 22100 | 841 |
| 346 | 20240820 | 125600 | 3478081050 | 22200 | 22050 | 22200 | 22050 | 559 |
| 347 | 20240820 | 125500 | 3465713650 | 22050 | 22000 | 22050 | 21950 | 1420 |
| 348 | 20240820 | 125400 | 3434454950 | 22000 | 22050 | 22100 | 22000 | 800 |
| 349 | 20240820 | 125300 | 3416853000 | 22000 | 22100 | 22100 | 21950 | 6616 |
| 350 | 20240820 | 125200 | 3271231550 | 22100 | 22150 | 22150 | 22100 | 1972 |
| 351 | 20240820 | 125100 | 3227587100 | 22200 | 22200 | 22200 | 22150 | 221 |
| 352 | 20240820 | 125000 | 3222688950 | 22200 | 22150 | 22200 | 22150 | 1016 |
| 353 | 20240820 | 124900 | 3200161600 | 22200 | 22150 | 22200 | 22150 | 699 |
| 354 | 20240820 | 124800 | 3184677200 | 22200 | 22100 | 22250 | 22100 | 2444 |
| 355 | 20240820 | 124700 | 3130528000 | 22150 | 22150 | 22150 | 22100 | 304 |
| 356 | 20240820 | 124600 | 3123803700 | 22150 | 22150 | 22200 | 22100 | 1348 |
| 357 | 20240820 | 124500 | 3093998100 | 22150 | 22150 | 22200 | 22150 | 805 |
| 358 | 20240820 | 124400 | 3076159900 | 22200 | 22250 | 22250 | 22150 | 635 |
| 359 | 20240820 | 124300 | 3062066450 | 22250 | 22200 | 22300 | 22200 | 936 |
| 360 | 20240820 | 124200 | 3041271400 | 22300 | 22300 | 22350 | 22250 | 1520 |
| 361 | 20240820 | 124100 | 3007431550 | 22350 | 22250 | 22350 | 22250 | 2805 |
| 362 | 20240820 | 124000 | 2944907350 | 22200 | 22300 | 22300 | 22200 | 588 |
| 363 | 20240820 | 123900 | 2931824000 | 22200 | 22050 | 22300 | 22050 | 1311 |
| 364 | 20240820 | 123800 | 2902758600 | 22100 | 22150 | 22150 | 21950 | 5943 |
| 365 | 20240820 | 123700 | 2771653400 | 22200 | 22250 | 22250 | 22150 | 744 |
| 366 | 20240820 | 123600 | 2755133700 | 22250 | 22300 | 22350 | 22250 | 1623 |
| 367 | 20240820 | 123500 | 2718991650 | 22350 | 22400 | 22450 | 22300 | 1280 |
| 368 | 20240820 | 123400 | 2690355950 | 22400 | 22350 | 22450 | 22350 | 2174 |
| 369 | 20240820 | 123300 | 2641671150 | 22350 | 22350 | 22450 | 22350 | 1621 |
| 370 | 20240820 | 123200 | 2605391550 | 22400 | 22300 | 22450 | 22250 | 5221 |
| 371 | 20240820 | 123100 | 2488840050 | 22350 | 22450 | 22450 | 22300 | 1679 |
| 372 | 20240820 | 123000 | 2451319800 | 22450 | 22400 | 22500 | 22400 | 990 |
| 373 | 20240820 | 122900 | 2429128700 | 22350 | 22300 | 22350 | 22300 | 810 |
| 374 | 20240820 | 122800 | 2411056800 | 22350 | 22300 | 22350 | 22250 | 1724 |
| 375 | 20240820 | 122700 | 2372616700 | 22400 | 22450 | 22500 | 22250 | 5034 |
| 376 | 20240820 | 122600 | 2260049200 | 22500 | 22500 | 22500 | 22450 | 2013 |
| 377 | 20240820 | 122500 | 2214774750 | 22500 | 22500 | 22600 | 22500 | 1071 |
| 378 | 20240820 | 122400 | 2190651250 | 22500 | 22550 | 22550 | 22500 | 902 |
| 379 | 20240820 | 122300 | 2170315350 | 22500 | 22450 | 22550 | 22450 | 2048 |
| 380 | 20240820 | 122200 | 2124218850 | 22450 | 22500 | 22500 | 22450 | 2849 |
| 381 | 20240820 | 122100 | 2060177850 | 22550 | 22550 | 22550 | 22500 | 1340 |
| 382 | 20240820 | 122000 | 2029966750 | 22550 | 22550 | 22600 | 22500 | 352 |
| 383 | 20240820 | 121900 | 2022028400 | 22550 | 22500 | 22550 | 22500 | 1223 |
| 384 | 20240820 | 121800 | 1994470800 | 22500 | 22550 | 22600 | 22450 | 3925 |
| 385 | 20240820 | 121700 | 1906099500 | 22550 | 22550 | 22600 | 22500 | 1387 |
| 386 | 20240820 | 121600 | 1874815300 | 22550 | 22550 | 22550 | 22450 | 1220 |
| 387 | 20240820 | 121500 | 1847385950 | 22500 | 22550 | 22550 | 22500 | 929 |
| 388 | 20240820 | 121400 | 1826480500 | 22550 | 22500 | 22550 | 22450 | 3329 |
| 389 | 20240820 | 121300 | 1751585000 | 22500 | 22600 | 22650 | 22500 | 3635 |
| 390 | 20240820 | 121200 | 1669587750 | 22600 | 22700 | 22750 | 22600 | 3904 |
| 391 | 20240820 | 121100 | 1581239650 | 22700 | 22750 | 22750 | 22600 | 2942 |
| 392 | 20240820 | 121000 | 1514526100 | 22700 | 22750 | 22850 | 22700 | 2132 |
| 393 | 20240820 | 120900 | 1466058850 | 22800 | 22800 | 22850 | 22750 | 542 |
| 394 | 20240820 | 120800 | 1453711100 | 22700 | 22850 | 22850 | 22700 | 2919 |
| 395 | 20240820 | 120700 | 1387225600 | 22900 | 22950 | 23000 | 22850 | 2332 |
| 396 | 20240820 | 120600 | 1333852400 | 22950 | 22950 | 22950 | 22950 | 421 |
| 397 | 20240820 | 120500 | 1324190450 | 23000 | 23100 | 23100 | 23000 | 1582 |
| 398 | 20240820 | 120400 | 1287801900 | 23000 | 23150 | 23150 | 23000 | 511 |
| 399 | 20240820 | 120300 | 1276025500 | 23150 | 23150 | 23150 | 23150 | 218 |
| 400 | 20240820 | 120200 | 1270978800 | 23200 | 23150 | 23200 | 23100 | 10 |
| 401 | 20240820 | 120100 | 1270747450 | 23100 | 23150 | 23150 | 23100 | 4 |
| 402 | 20240820 | 120000 | 1270655000 | 23150 | 23150 | 23200 | 23150 | 12 |
| 403 | 20240820 | 115900 | 1270377150 | 23100 | 23100 | 23100 | 23100 | 6 |
| 404 | 20240820 | 115800 | 1270238550 | 23200 | 23150 | 23200 | 23150 | 14 |
| 405 | 20240820 | 115700 | 1269914200 | 23150 | 23150 | 23200 | 23150 | 20 |
| 406 | 20240820 | 115600 | 1269450700 | 23200 | 23200 | 23200 | 23200 | 13 |
| 407 | 20240820 | 115500 | 1269149100 | 23200 | 23150 | 23200 | 23100 | 43 |
| 408 | 20240820 | 115400 | 1268153800 | 23150 | 23100 | 23150 | 23100 | 9 |
| 409 | 20240820 | 115300 | 1267945850 | 23150 | 23100 | 23150 | 23100 | 74 |
| 410 | 20240820 | 115200 | 1266235600 | 23100 | 23100 | 23100 | 23050 | 19 |
| 411 | 20240820 | 115100 | 1265796850 | 23050 | 23050 | 23100 | 23050 | 19 |
| 412 | 20240820 | 115000 | 1265358350 | 23050 | 23100 | 23100 | 23050 | 11 |
| 413 | 20240820 | 114900 | 1265104550 | 23050 | 23100 | 23100 | 23050 | 14 |
| 414 | 20240820 | 114800 | 1264781600 | 23100 | 23100 | 23100 | 23050 | 18 |
| 415 | 20240820 | 114700 | 1264366200 | 23100 | 23100 | 23100 | 23100 | 2 |
| 416 | 20240820 | 114600 | 1264320000 | 23100 | 23100 | 23100 | 23050 | 15 |
| 417 | 20240820 | 114500 | 1263973950 | 23100 | 23100 | 23100 | 23050 | 89 |
| 418 | 20240820 | 114400 | 1261918350 | 23150 | 23150 | 23150 | 23100 | 31 |
| 419 | 20240820 | 114300 | 1261201000 | 23100 | 23100 | 23150 | 23100 | 18 |
| 420 | 20240820 | 114200 | 1260784750 | 23150 | 23100 | 23150 | 23100 | 8 |
| 421 | 20240820 | 114100 | 1260599650 | 23100 | 23150 | 23150 | 23100 | 24 |
| 422 | 20240820 | 114000 | 1260044750 | 23100 | 23150 | 23150 | 23100 | 73 |
| 423 | 20240820 | 113900 | 1258357250 | 23150 | 23100 | 23150 | 23100 | 14 |
| 424 | 20240820 | 113800 | 1258033550 | 23150 | 23150 | 23150 | 23150 | 486 |
| 425 | 20240820 | 113700 | 1246782650 | 23200 | 23200 | 23200 | 23150 | 42 |
| 426 | 20240820 | 113600 | 1245808400 | 23200 | 23150 | 23200 | 23150 | 17 |
| 427 | 20240820 | 113500 | 1245414500 | 23150 | 23200 | 23200 | 23150 | 13 |
| 428 | 20240820 | 113400 | 1245113200 | 23150 | 23250 | 23250 | 23150 | 17 |
| 429 | 20240820 | 113300 | 1244718600 | 23200 | 23200 | 23250 | 23200 | 338 |
| 430 | 20240820 | 113200 | 1236873400 | 23200 | 23250 | 23250 | 23200 | 190 |
| 431 | 20240820 | 113100 | 1232456200 | 23250 | 23250 | 23250 | 23200 | 16 |
| 432 | 20240820 | 113000 | 1232084650 | 23250 | 23200 | 23250 | 23150 | 133 |
| 433 | 20240820 | 112900 | 1228999250 | 23200 | 23150 | 23200 | 23100 | 32 |
| 434 | 20240820 | 112800 | 1228258700 | 23150 | 23150 | 23150 | 23150 | 36 |
| 435 | 20240820 | 112700 | 1227425300 | 23100 | 23150 | 23150 | 23100 | 20 |
| 436 | 20240820 | 112600 | 1226962600 | 23100 | 23100 | 23150 | 23100 | 298 |
| 437 | 20240820 | 112500 | 1220078600 | 23100 | 23050 | 23100 | 23050 | 28 |
| 438 | 20240820 | 112400 | 1219432950 | 23100 | 23000 | 23100 | 23000 | 183 |
| 439 | 20240820 | 112300 | 1215218850 | 23000 | 22950 | 23000 | 22950 | 81 |
| 440 | 20240820 | 112200 | 1213356000 | 22950 | 23000 | 23000 | 22950 | 29 |
| 441 | 20240820 | 112100 | 1212690100 | 23000 | 23000 | 23050 | 23000 | 47 |
| 442 | 20240820 | 112000 | 1211608850 | 23000 | 23000 | 23050 | 23000 | 12 |
| 443 | 20240820 | 111900 | 1211332600 | 23050 | 23000 | 23050 | 22950 | 22 |
| 444 | 20240820 | 111800 | 1210826300 | 23050 | 22950 | 23050 | 22950 | 6 |
| 445 | 20240820 | 111700 | 1210688350 | 23000 | 23050 | 23050 | 23000 | 14 |
| 446 | 20240820 | 111600 | 1210365800 | 23000 | 23050 | 23050 | 23000 | 24 |
| 447 | 20240820 | 111500 | 1209813050 | 23050 | 22950 | 23050 | 22950 | 9 |
| 448 | 20240820 | 111400 | 1209606300 | 23050 | 23050 | 23100 | 23000 | 122 |
| 449 | 20240820 | 111300 | 1206798250 | 23100 | 23100 | 23100 | 23050 | 12 |
| 450 | 20240820 | 111200 | 1206521200 | 23050 | 23050 | 23100 | 23050 | 9 |
| 451 | 20240820 | 111100 | 1206313700 | 23050 | 23050 | 23050 | 23000 | 33 |
| 452 | 20240820 | 111000 | 1205553350 | 23050 | 23000 | 23050 | 23000 | 46 |
| 453 | 20240820 | 110900 | 1204494850 | 23050 | 23050 | 23050 | 23050 | 46 |
| 454 | 20240820 | 110800 | 1203434550 | 23050 | 23050 | 23050 | 23050 | 388 |
| 455 | 20240820 | 110700 | 1194491150 | 23000 | 23000 | 23100 | 23000 | 849 |
| 456 | 20240820 | 110600 | 1174964050 | 23000 | 22950 | 23000 | 22900 | 1138 |
| 457 | 20240820 | 110500 | 1148854550 | 23000 | 23050 | 23050 | 23000 | 659 |
| 458 | 20240820 | 110400 | 1133697400 | 23050 | 23050 | 23050 | 23000 | 204 |
| 459 | 20240820 | 110300 | 1128998150 | 23050 | 23050 | 23100 | 23050 | 17 |
| 460 | 20240820 | 110200 | 1128605850 | 23100 | 23100 | 23100 | 23050 | 25 |
| 461 | 20240820 | 110100 | 1128028650 | 23100 | 23150 | 23150 | 23100 | 44 |
| 462 | 20240820 | 110000 | 1127011450 | 23150 | 23050 | 23150 | 23050 | 501 |
| 463 | 20240820 | 105900 | 1115415050 | 23100 | 23100 | 23150 | 23100 | 85 |
| 464 | 20240820 | 105800 | 1113451150 | 23100 | 23050 | 23100 | 23050 | 14 |
| 465 | 20240820 | 105700 | 1113128200 | 23100 | 23050 | 23100 | 23050 | 15 |
| 466 | 20240820 | 105600 | 1112782100 | 23100 | 23100 | 23100 | 23050 | 57 |
| 467 | 20240820 | 105500 | 1111465700 | 23100 | 23050 | 23100 | 23000 | 295 |
| 468 | 20240820 | 105400 | 1104665150 | 23050 | 23000 | 23050 | 23000 | 61 |
| 469 | 20240820 | 105300 | 1103261700 | 23000 | 23000 | 23050 | 23000 | 573 |
| 470 | 20240820 | 105200 | 1090080900 | 23000 | 22900 | 23000 | 22900 | 11 |
| 471 | 20240820 | 105100 | 1089828650 | 23000 | 22900 | 23000 | 22900 | 293 |
| 472 | 20240820 | 105000 | 1083105750 | 22950 | 22950 | 22950 | 22950 | 2 |
| 473 | 20240820 | 104900 | 1083059850 | 22850 | 22900 | 22950 | 22850 | 194 |
| 474 | 20240820 | 104800 | 1078616850 | 22900 | 22950 | 22950 | 22900 | 177 |
| 475 | 20240820 | 104700 | 1074563150 | 22900 | 22950 | 22950 | 22900 | 104 |
| 476 | 20240820 | 104600 | 1072177200 | 22950 | 23000 | 23000 | 22950 | 25 |
| 477 | 20240820 | 104500 | 1071603200 | 23000 | 22950 | 23000 | 22950 | 12 |
| 478 | 20240820 | 104400 | 1071327350 | 23000 | 23000 | 23000 | 22950 | 21 |
| 479 | 20240820 | 104300 | 1070844750 | 23000 | 23050 | 23050 | 23000 | 49 |
| 480 | 20240820 | 104200 | 1069717400 | 23050 | 23000 | 23050 | 23000 | 61 |
| 481 | 20240820 | 104100 | 1068313950 | 23050 | 23000 | 23050 | 23000 | 55 |
| 482 | 20240820 | 104000 | 1067046500 | 23050 | 23050 | 23100 | 23050 | 19 |
| 483 | 20240820 | 103900 | 1066608200 | 23050 | 23000 | 23100 | 23000 | 55 |
| 484 | 20240820 | 103800 | 1065342650 | 22950 | 23000 | 23050 | 22950 | 17 |
| 485 | 20240820 | 103700 | 1064951600 | 22950 | 22900 | 22950 | 22900 | 279 |
| 486 | 20240820 | 103600 | 1058552200 | 22950 | 22900 | 22950 | 22900 | 13 |
| 487 | 20240820 | 103500 | 1058254250 | 22950 | 22850 | 22950 | 22850 | 107 |
| 488 | 20240820 | 103400 | 1055808300 | 22850 | 23000 | 23000 | 22800 | 742 |
| 489 | 20240820 | 103300 | 1038820850 | 23000 | 23000 | 23050 | 23000 | 98 |
| 490 | 20240820 | 103200 | 1036566550 | 23000 | 23000 | 23050 | 23000 | 15 |
| 491 | 20240820 | 103100 | 1036221250 | 22950 | 22950 | 23000 | 22900 | 52 |
| 492 | 20240820 | 103000 | 1035027600 | 22950 | 22950 | 22950 | 22950 | 108 |
| 493 | 20240820 | 102900 | 1032549000 | 22950 | 22950 | 22950 | 22900 | 80 |
| 494 | 20240820 | 102800 | 1030713300 | 22900 | 22950 | 23000 | 22900 | 98 |
| 495 | 20240820 | 102700 | 1028464250 | 23000 | 22950 | 23000 | 22950 | 391 |
| 496 | 20240820 | 102600 | 1019490400 | 23000 | 22900 | 23000 | 22900 | 795 |
| 497 | 20240820 | 102500 | 1001269100 | 22850 | 22950 | 22950 | 22850 | 223 |
| 498 | 20240820 | 102400 | 996162250 | 22900 | 22900 | 22900 | 22900 | 687 |
| 499 | 20240820 | 102300 | 980429950 | 22950 | 22950 | 22950 | 22900 | 14 |
| 500 | 20240820 | 102200 | 980109000 | 22900 | 22900 | 22950 | 22900 | 265 |
| 501 | 20240820 | 102100 | 974039450 | 22950 | 22900 | 22950 | 22900 | 24 |
| 502 | 20240820 | 102000 | 973489350 | 22900 | 22900 | 22950 | 22900 | 69 |
| 503 | 20240820 | 101900 | 971908600 | 22900 | 22900 | 22950 | 22900 | 33 |
| 504 | 20240820 | 101800 | 971152600 | 22950 | 22950 | 22950 | 22900 | 17 |
| 505 | 20240820 | 101700 | 970762850 | 22950 | 22900 | 22950 | 22900 | 12 |
| 506 | 20240820 | 101600 | 970487950 | 22950 | 22950 | 22950 | 22900 | 32 |
| 507 | 20240820 | 101500 | 969753700 | 22900 | 22900 | 22950 | 22900 | 77 |
| 508 | 20240820 | 101400 | 967989450 | 22950 | 22950 | 22950 | 22900 | 53 |
| 509 | 20240820 | 101300 | 966773800 | 22950 | 22900 | 22950 | 22900 | 15 |
| 510 | 20240820 | 101200 | 966430000 | 22950 | 22950 | 23000 | 22950 | 32 |
| 511 | 20240820 | 101100 | 965695350 | 23000 | 22900 | 23000 | 22900 | 401 |
| 512 | 20240820 | 101000 | 956505100 | 22900 | 22900 | 22900 | 22850 | 191 |
| 513 | 20240820 | 100900 | 952139300 | 22950 | 22950 | 22950 | 22900 | 20 |
| 514 | 20240820 | 100800 | 951680750 | 22950 | 22950 | 22950 | 22950 | 34 |
| 515 | 20240820 | 100700 | 950900450 | 23000 | 22900 | 23000 | 22900 | 533 |
| 516 | 20240820 | 100600 | 938685600 | 22900 | 22900 | 22950 | 22900 | 47 |
| 517 | 20240820 | 100500 | 937609000 | 22900 | 23000 | 23000 | 22900 | 19 |
| 518 | 20240820 | 100400 | 937173250 | 22950 | 23000 | 23050 | 22950 | 45 |
| 519 | 20240820 | 100300 | 936139700 | 23000 | 22950 | 23000 | 22900 | 520 |
| 520 | 20240820 | 100200 | 924200650 | 22900 | 22950 | 22950 | 22850 | 512 |
| 521 | 20240820 | 100100 | 912472850 | 23000 | 22950 | 23000 | 22950 | 18 |
| 522 | 20240820 | 100000 | 912059300 | 22950 | 23050 | 23050 | 22950 | 352 |
| 523 | 20240820 | 095900 | 903964400 | 23050 | 23050 | 23050 | 23000 | 13 |
| 524 | 20240820 | 095800 | 903665050 | 23050 | 23050 | 23050 | 23000 | 17 |
| 525 | 20240820 | 095700 | 903273650 | 23050 | 23050 | 23050 | 23000 | 12 |
| 526 | 20240820 | 095600 | 902997250 | 23000 | 23050 | 23050 | 23000 | 40 |
| 527 | 20240820 | 095500 | 902075550 | 23000 | 23050 | 23050 | 23000 | 68 |
| 528 | 20240820 | 095400 | 900509100 | 23100 | 23100 | 23100 | 23050 | 240 |
| 529 | 20240820 | 095300 | 894966000 | 23100 | 23050 | 23100 | 23050 | 260 |
| 530 | 20240820 | 095200 | 888972650 | 23100 | 23050 | 23100 | 23000 | 143 |
| 531 | 20240820 | 095100 | 885674500 | 23000 | 23000 | 23050 | 23000 | 14 |
| 532 | 20240820 | 095000 | 885352200 | 23000 | 23100 | 23100 | 23000 | 649 |
| 533 | 20240820 | 094900 | 870402400 | 23050 | 23100 | 23150 | 23050 | 280 |
| 534 | 20240820 | 094800 | 863934300 | 23150 | 23150 | 23150 | 23100 | 308 |
| 535 | 20240820 | 094700 | 856808600 | 23200 | 23200 | 23200 | 23150 | 62 |
| 536 | 20240820 | 094600 | 855370500 | 23150 | 23150 | 23200 | 23150 | 84 |
| 537 | 20240820 | 094500 | 853424650 | 23150 | 23100 | 23200 | 23100 | 102 |
| 538 | 20240820 | 094400 | 851067650 | 23150 | 23150 | 23150 | 23100 | 329 |
| 539 | 20240820 | 094300 | 843455950 | 23150 | 23100 | 23150 | 23100 | 420 |
| 540 | 20240820 | 094200 | 833750200 | 23050 | 23000 | 23050 | 23000 | 249 |
| 541 | 20240820 | 094100 | 828011900 | 23050 | 23000 | 23050 | 23000 | 80 |
| 542 | 20240820 | 094000 | 826171850 | 23000 | 23050 | 23050 | 22950 | 87 |
| 543 | 20240820 | 093900 | 824169850 | 23050 | 23000 | 23050 | 22950 | 113 |
| 544 | 20240820 | 093800 | 821573800 | 23000 | 23000 | 23000 | 23000 | 152 |
| 545 | 20240820 | 093700 | 818077800 | 23000 | 23000 | 23050 | 22950 | 461 |
| 546 | 20240820 | 093600 | 807482850 | 23000 | 22950 | 23000 | 22900 | 66 |
| 547 | 20240820 | 093500 | 805968300 | 22900 | 22950 | 22950 | 22900 | 274 |
| 548 | 20240820 | 093400 | 799685800 | 23000 | 22950 | 23000 | 22900 | 224 |
| 549 | 20240820 | 093300 | 794545200 | 22900 | 22850 | 22900 | 22850 | 311 |
| 550 | 20240820 | 093200 | 787433400 | 22900 | 22700 | 22900 | 22650 | 1211 |
| 551 | 20240820 | 093100 | 759842450 | 22700 | 22700 | 22700 | 22650 | 246 |
| 552 | 20240820 | 093000 | 754258700 | 22700 | 22800 | 22800 | 22650 | 766 |
| 553 | 20240820 | 092900 | 736895850 | 22800 | 22750 | 22800 | 22750 | 57 |
| 554 | 20240820 | 092800 | 735598550 | 22700 | 22650 | 22700 | 22650 | 1638 |
| 555 | 20240820 | 092700 | 698417950 | 22650 | 22650 | 22700 | 22600 | 396 |
| 556 | 20240820 | 092600 | 689467800 | 22600 | 22650 | 22650 | 22550 | 2900 |
| 557 | 20240820 | 092500 | 623854850 | 22700 | 22650 | 22800 | 22650 | 550 |
| 558 | 20240820 | 092400 | 611370050 | 22650 | 22700 | 22750 | 22600 | 1216 |
| 559 | 20240820 | 092300 | 583776050 | 22750 | 22800 | 23000 | 22750 | 3142 |
| 560 | 20240820 | 092200 | 512074450 | 22750 | 22750 | 22750 | 22650 | 544 |
| 561 | 20240820 | 092100 | 499724850 | 22650 | 22700 | 22700 | 22650 | 419 |
| 562 | 20240820 | 092000 | 490233000 | 22750 | 22650 | 22750 | 22600 | 245 |
| 563 | 20240820 | 091900 | 484685700 | 22700 | 22650 | 22700 | 22600 | 1437 |
| 564 | 20240820 | 091800 | 452165850 | 22650 | 22700 | 22750 | 22650 | 1962 |
| 565 | 20240820 | 091700 | 407629250 | 22750 | 22750 | 22750 | 22700 | 273 |
| 566 | 20240820 | 091600 | 401418900 | 22750 | 22850 | 22850 | 22750 | 2987 |
| 567 | 20240820 | 091500 | 333318700 | 22850 | 22900 | 23000 | 22800 | 1623 |
| 568 | 20240820 | 091400 | 296231400 | 22850 | 22900 | 22900 | 22850 | 488 |
| 569 | 20240820 | 091300 | 285078200 | 22900 | 23050 | 23050 | 22900 | 1811 |
| 570 | 20240820 | 091200 | 243590300 | 22950 | 23000 | 23000 | 22950 | 1684 |
| 571 | 20240820 | 091100 | 204942100 | 23000 | 23050 | 23050 | 22950 | 111 |
| 572 | 20240820 | 091000 | 202389150 | 23050 | 23000 | 23050 | 23000 | 535 |
| 573 | 20240820 | 090900 | 190079850 | 23050 | 23050 | 23100 | 23050 | 372 |
| 574 | 20240820 | 090800 | 181499600 | 23050 | 23000 | 23100 | 23000 | 49 |
| 575 | 20240820 | 090700 | 180370400 | 22950 | 22900 | 23000 | 22900 | 817 |
| 576 | 20240820 | 090600 | 161621650 | 22900 | 22900 | 23000 | 22850 | 919 |
| 577 | 20240820 | 090500 | 140578050 | 22900 | 23050 | 23050 | 22900 | 2431 |
| 578 | 20240820 | 090400 | 84676300 | 23150 | 23150 | 23150 | 23050 | 573 |
| 579 | 20240820 | 090300 | 71436950 | 23150 | 23200 | 23200 | 23150 | 341 |
| 580 | 20240820 | 090200 | 63536300 | 23200 | 23250 | 23300 | 23200 | 535 |
| 581 | 20240820 | 090100 | 51102900 | 23250 | 23250 | 23250 | 23250 | 661 |
| 582 | 20240820 | 090000 | 35734650 | 23250 | 23200 | 23250 | 23200 | 1383 |