33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 192800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 1092 |
| 3 | 20240822 | 192700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20240822 | 192600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20240822 | 192500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20240822 | 192400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20240822 | 192300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20240822 | 192200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20240822 | 192100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20240822 | 192000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20240822 | 191900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20240822 | 191800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20240822 | 191700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20240822 | 191600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20240822 | 191500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20240822 | 191400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20240822 | 191300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20240822 | 191200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20240822 | 191100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20240822 | 191000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20240822 | 190900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20240822 | 190800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20240822 | 190700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20240822 | 190600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20240822 | 190500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20240822 | 190400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20240822 | 190300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20240822 | 190200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20240822 | 190100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20240822 | 190000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20240822 | 185900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20240822 | 185800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 1092 |
| 33 | 20240822 | 185700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20240822 | 185600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20240822 | 185500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20240822 | 185400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20240822 | 185300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20240822 | 185200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20240822 | 185100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20240822 | 185000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20240822 | 184900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20240822 | 184800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20240822 | 184700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20240822 | 184600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20240822 | 184500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20240822 | 184400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20240822 | 184300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20240822 | 184200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20240822 | 184100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20240822 | 184000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20240822 | 183900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20240822 | 183800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20240822 | 183700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20240822 | 183600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20240822 | 183500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20240822 | 183400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20240822 | 183300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20240822 | 183200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20240822 | 183100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20240822 | 183000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20240822 | 182900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20240822 | 182800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 1092 |
| 63 | 20240822 | 182700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20240822 | 182600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20240822 | 182500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20240822 | 182400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20240822 | 182300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20240822 | 182200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20240822 | 182100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20240822 | 182000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20240822 | 181900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20240822 | 181800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20240822 | 181700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20240822 | 181600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20240822 | 181500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20240822 | 181400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20240822 | 181300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20240822 | 181200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20240822 | 181100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20240822 | 181000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20240822 | 180900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20240822 | 180800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20240822 | 180700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20240822 | 180600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20240822 | 180500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20240822 | 180400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20240822 | 180300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20240822 | 180200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20240822 | 180100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20240822 | 180000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20240822 | 175900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20240822 | 175800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 1092 |
| 93 | 20240822 | 175700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20240822 | 175600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20240822 | 175500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20240822 | 175400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20240822 | 175300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20240822 | 175200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20240822 | 175100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20240822 | 175000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20240822 | 174900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20240822 | 174800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20240822 | 174700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20240822 | 174600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20240822 | 174500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20240822 | 174400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20240822 | 174300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20240822 | 174200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20240822 | 174100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20240822 | 174000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20240822 | 173900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20240822 | 173800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20240822 | 173700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20240822 | 173600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20240822 | 173500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20240822 | 173400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20240822 | 173300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20240822 | 173200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20240822 | 173100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20240822 | 173000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20240822 | 172900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20240822 | 172800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 1092 |
| 123 | 20240822 | 172700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20240822 | 172600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20240822 | 172500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20240822 | 172400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20240822 | 172300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20240822 | 172200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20240822 | 172100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20240822 | 172000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20240822 | 171900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20240822 | 171800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20240822 | 171700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20240822 | 171600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20240822 | 171500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20240822 | 171400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20240822 | 171300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20240822 | 171200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20240822 | 171100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20240822 | 171000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20240822 | 170900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20240822 | 170800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20240822 | 170700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20240822 | 170600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20240822 | 170500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20240822 | 170400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20240822 | 170300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20240822 | 170200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20240822 | 170100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20240822 | 170000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20240822 | 165900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20240822 | 165800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 1092 |
| 153 | 20240822 | 165700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20240822 | 165600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20240822 | 165500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20240822 | 165400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20240822 | 165300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20240822 | 165200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20240822 | 165100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20240822 | 165000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20240822 | 164900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20240822 | 164800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20240822 | 164700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20240822 | 164600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20240822 | 164500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20240822 | 164400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20240822 | 164300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20240822 | 164200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20240822 | 164100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20240822 | 164000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20240822 | 163900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20240822 | 163800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20240822 | 163700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20240822 | 163600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20240822 | 163500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20240822 | 163400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20240822 | 163300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20240822 | 163200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20240822 | 163100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20240822 | 163000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20240822 | 162900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20240822 | 162800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 1092 |
| 183 | 20240822 | 162700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20240822 | 162600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20240822 | 162500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20240822 | 162400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20240822 | 162300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20240822 | 162200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20240822 | 162100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20240822 | 162000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20240822 | 161900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20240822 | 161800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20240822 | 161700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20240822 | 161600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20240822 | 161500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20240822 | 161400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20240822 | 161300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20240822 | 161200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20240822 | 161100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20240822 | 161000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20240822 | 160900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20240822 | 160800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20240822 | 160700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20240822 | 160600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20240822 | 160500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20240822 | 160400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20240822 | 160300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20240822 | 160200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20240822 | 160100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20240822 | 160000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20240822 | 155900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20240822 | 155800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 1092 |
| 213 | 20240822 | 155700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20240822 | 155600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20240822 | 155500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20240822 | 155400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20240822 | 155300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20240822 | 155200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20240822 | 155100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20240822 | 155000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20240822 | 154900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20240822 | 154800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20240822 | 154700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20240822 | 154600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20240822 | 154500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20240822 | 154400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20240822 | 154300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20240822 | 154200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20240822 | 154100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20240822 | 154000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20240822 | 153900 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20240822 | 153800 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20240822 | 153700 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20240822 | 153600 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20240822 | 153500 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20240822 | 153400 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20240822 | 153300 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20240822 | 153200 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20240822 | 153100 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20240822 | 153000 | 5591994850 | 25800 | 25800 | 25800 | 25800 | 1092 |
| 241 | 20240822 | 152900 | 5563821250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20240822 | 152800 | 5563821250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 243 | 20240822 | 152700 | 5563821250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20240822 | 152600 | 5563821250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20240822 | 152500 | 5563821250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20240822 | 152400 | 5563821250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20240822 | 152300 | 5563821250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 248 | 20240822 | 152200 | 5563821250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 249 | 20240822 | 152100 | 5563821250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 250 | 20240822 | 152000 | 5563821250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 251 | 20240822 | 151900 | 5563821250 | 25800 | 25650 | 25800 | 25650 | 476 |
| 252 | 20240822 | 151800 | 5551563350 | 25700 | 25700 | 25750 | 25650 | 1699 |
| 253 | 20240822 | 151700 | 5507920300 | 25700 | 25750 | 25750 | 25700 | 420 |
| 254 | 20240822 | 151600 | 5497107300 | 25800 | 25800 | 25850 | 25800 | 1220 |
| 255 | 20240822 | 151500 | 5465630100 | 25800 | 25800 | 25850 | 25800 | 363 |
| 256 | 20240822 | 151400 | 5456253200 | 25800 | 25800 | 25850 | 25800 | 2021 |
| 257 | 20240822 | 151300 | 5404110750 | 25850 | 25850 | 25850 | 25850 | 8 |
| 258 | 20240822 | 151200 | 5403903950 | 25800 | 25850 | 25850 | 25800 | 1417 |
| 259 | 20240822 | 151100 | 5367281600 | 25850 | 25850 | 25850 | 25850 | 65 |
| 260 | 20240822 | 151000 | 5365601350 | 25850 | 25850 | 25900 | 25850 | 430 |
| 261 | 20240822 | 150900 | 5354485350 | 25850 | 25800 | 25850 | 25800 | 415 |
| 262 | 20240822 | 150800 | 5343762650 | 25800 | 25800 | 25800 | 25800 | 291 |
| 263 | 20240822 | 150700 | 5336254850 | 25800 | 25800 | 25800 | 25800 | 30 |
| 264 | 20240822 | 150600 | 5335480850 | 25800 | 25800 | 25800 | 25700 | 191 |
| 265 | 20240822 | 150500 | 5330553250 | 25800 | 25750 | 25800 | 25700 | 279 |
| 266 | 20240822 | 150400 | 5323369850 | 25650 | 25650 | 25700 | 25650 | 2171 |
| 267 | 20240822 | 150300 | 5267630000 | 25650 | 25600 | 25650 | 25600 | 57 |
| 268 | 20240822 | 150200 | 5266168050 | 25600 | 25600 | 25600 | 25600 | 835 |
| 269 | 20240822 | 150100 | 5244792050 | 25650 | 25650 | 25650 | 25650 | 11 |
| 270 | 20240822 | 150000 | 5244509900 | 25650 | 25650 | 25650 | 25600 | 2118 |
| 271 | 20240822 | 145900 | 5190198800 | 25650 | 25550 | 25650 | 25550 | 1450 |
| 272 | 20240822 | 145800 | 5153079100 | 25550 | 25550 | 25600 | 25550 | 1582 |
| 273 | 20240822 | 145700 | 5112657550 | 25550 | 25600 | 25600 | 25550 | 540 |
| 274 | 20240822 | 145600 | 5098846750 | 25600 | 25600 | 25600 | 25550 | 877 |
| 275 | 20240822 | 145500 | 5076438500 | 25600 | 25650 | 25650 | 25550 | 3870 |
| 276 | 20240822 | 145400 | 4977366300 | 25650 | 25650 | 25650 | 25600 | 1452 |
| 277 | 20240822 | 145300 | 4940172500 | 25650 | 25650 | 25700 | 25650 | 270 |
| 278 | 20240822 | 145200 | 4933246800 | 25650 | 25650 | 25650 | 25650 | 130 |
| 279 | 20240822 | 145100 | 4929912300 | 25650 | 25650 | 25650 | 25650 | 135 |
| 280 | 20240822 | 145000 | 4926449550 | 25650 | 25650 | 25650 | 25650 | 293 |
| 281 | 20240822 | 144900 | 4918934100 | 25650 | 25650 | 25650 | 25650 | 1169 |
| 282 | 20240822 | 144800 | 4888949250 | 25650 | 25650 | 25700 | 25650 | 464 |
| 283 | 20240822 | 144700 | 4877047600 | 25700 | 25700 | 25700 | 25700 | 292 |
| 284 | 20240822 | 144600 | 4869543200 | 25700 | 25700 | 25700 | 25700 | 1725 |
| 285 | 20240822 | 144500 | 4825210700 | 25700 | 25700 | 25700 | 25700 | 124 |
| 286 | 20240822 | 144400 | 4822023900 | 25650 | 25650 | 25650 | 25650 | 291 |
| 287 | 20240822 | 144300 | 4814559750 | 25650 | 25750 | 25750 | 25650 | 5140 |
| 288 | 20240822 | 144200 | 4682608950 | 25700 | 25700 | 25800 | 25700 | 478 |
| 289 | 20240822 | 144100 | 4670301950 | 25700 | 25750 | 25750 | 25700 | 876 |
| 290 | 20240822 | 144000 | 4647760350 | 25750 | 25750 | 25750 | 25750 | 544 |
| 291 | 20240822 | 143900 | 4633752350 | 25800 | 25750 | 25800 | 25750 | 24 |
| 292 | 20240822 | 143800 | 4633133750 | 25800 | 25750 | 25800 | 25750 | 318 |
| 293 | 20240822 | 143700 | 4624945100 | 25800 | 25800 | 25800 | 25800 | 1 |
| 294 | 20240822 | 143600 | 4624919300 | 25800 | 25800 | 25800 | 25800 | 1007 |
| 295 | 20240822 | 143500 | 4598938700 | 25800 | 25800 | 25800 | 25800 | 586 |
| 296 | 20240822 | 143400 | 4583819900 | 25800 | 25800 | 25800 | 25800 | 158 |
| 297 | 20240822 | 143300 | 4579743500 | 25800 | 25800 | 25800 | 25750 | 123 |
| 298 | 20240822 | 143200 | 4576571100 | 25750 | 25750 | 25750 | 25750 | 29 |
| 299 | 20240822 | 143100 | 4575824350 | 25750 | 25750 | 25750 | 25700 | 441 |
| 300 | 20240822 | 143000 | 4564470150 | 25750 | 25700 | 25750 | 25700 | 202 |
| 301 | 20240822 | 142900 | 4559273800 | 25700 | 25700 | 25700 | 25700 | 45 |
| 302 | 20240822 | 142800 | 4558117300 | 25800 | 25800 | 25800 | 25750 | 47 |
| 303 | 20240822 | 142700 | 4556906500 | 25800 | 25800 | 25800 | 25800 | 717 |
| 304 | 20240822 | 142600 | 4538407900 | 25800 | 25700 | 25800 | 25700 | 370 |
| 305 | 20240822 | 142500 | 4528892900 | 25700 | 25750 | 25750 | 25700 | 911 |
| 306 | 20240822 | 142400 | 4505478050 | 25750 | 25750 | 25750 | 25700 | 435 |
| 307 | 20240822 | 142300 | 4494291000 | 25750 | 25700 | 25750 | 25700 | 156 |
| 308 | 20240822 | 142200 | 4490281700 | 25700 | 25750 | 25750 | 25700 | 135 |
| 309 | 20240822 | 142100 | 4486811250 | 25750 | 25700 | 25750 | 25700 | 203 |
| 310 | 20240822 | 142000 | 4481591600 | 25750 | 25700 | 25750 | 25700 | 276 |
| 311 | 20240822 | 141900 | 4474489400 | 25700 | 25700 | 25750 | 25700 | 578 |
| 312 | 20240822 | 141800 | 4459633300 | 25750 | 25750 | 25750 | 25750 | 363 |
| 313 | 20240822 | 141700 | 4450286050 | 25750 | 25750 | 25750 | 25750 | 700 |
| 314 | 20240822 | 141600 | 4432261050 | 25750 | 25750 | 25750 | 25750 | 90 |
| 315 | 20240822 | 141500 | 4429943550 | 25750 | 25750 | 25800 | 25750 | 267 |
| 316 | 20240822 | 141400 | 4423067950 | 25750 | 25750 | 25750 | 25750 | 1114 |
| 317 | 20240822 | 141300 | 4394382450 | 25800 | 25850 | 25850 | 25800 | 57 |
| 318 | 20240822 | 141200 | 4392911750 | 25800 | 25850 | 25850 | 25800 | 215 |
| 319 | 20240822 | 141100 | 4387364000 | 25850 | 25850 | 25850 | 25800 | 153 |
| 320 | 20240822 | 141000 | 4383410000 | 25750 | 25750 | 25800 | 25750 | 99 |
| 321 | 20240822 | 140900 | 4380858200 | 25800 | 25800 | 25850 | 25750 | 515 |
| 322 | 20240822 | 140800 | 4367587150 | 25800 | 25850 | 25850 | 25800 | 692 |
| 323 | 20240822 | 140700 | 4349733400 | 25850 | 25800 | 25850 | 25800 | 52 |
| 324 | 20240822 | 140600 | 4348391700 | 25800 | 25800 | 25800 | 25800 | 51 |
| 325 | 20240822 | 140500 | 4347075900 | 25800 | 25800 | 25800 | 25800 | 183 |
| 326 | 20240822 | 140400 | 4342354500 | 25800 | 25750 | 25800 | 25750 | 155 |
| 327 | 20240822 | 140300 | 4338361250 | 25800 | 25800 | 25800 | 25750 | 38 |
| 328 | 20240822 | 140200 | 4337381350 | 25800 | 25800 | 25800 | 25800 | 420 |
| 329 | 20240822 | 140100 | 4326545350 | 25800 | 25800 | 25800 | 25800 | 288 |
| 330 | 20240822 | 140000 | 4319114950 | 25800 | 25800 | 25850 | 25800 | 518 |
| 331 | 20240822 | 135900 | 4305750050 | 25800 | 25800 | 25800 | 25800 | 130 |
| 332 | 20240822 | 135800 | 4302396050 | 25800 | 25800 | 25800 | 25800 | 97 |
| 333 | 20240822 | 135700 | 4299893450 | 25800 | 25800 | 25800 | 25800 | 20 |
| 334 | 20240822 | 135600 | 4299377450 | 25800 | 25800 | 25800 | 25800 | 118 |
| 335 | 20240822 | 135500 | 4296333050 | 25800 | 25800 | 25800 | 25800 | 122 |
| 336 | 20240822 | 135400 | 4293185450 | 25800 | 25800 | 25800 | 25800 | 510 |
| 337 | 20240822 | 135300 | 4280027450 | 25800 | 25800 | 25800 | 25800 | 21 |
| 338 | 20240822 | 135200 | 4279485650 | 25800 | 25850 | 25850 | 25800 | 489 |
| 339 | 20240822 | 135100 | 4266869150 | 25850 | 25800 | 25850 | 25800 | 231 |
| 340 | 20240822 | 135000 | 4260901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 341 | 20240822 | 134900 | 4260901350 | 25800 | 25850 | 25850 | 25800 | 328 |
| 342 | 20240822 | 134800 | 4252429550 | 25850 | 25850 | 25850 | 25850 | 1041 |
| 343 | 20240822 | 134700 | 4225519700 | 25850 | 25850 | 25850 | 25850 | 83 |
| 344 | 20240822 | 134600 | 4223374150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 345 | 20240822 | 134500 | 4223374150 | 25850 | 25850 | 25850 | 25850 | 246 |
| 346 | 20240822 | 134400 | 4217015050 | 25850 | 25850 | 25850 | 25850 | 42 |
| 347 | 20240822 | 134300 | 4215929350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 348 | 20240822 | 134200 | 4215929350 | 25850 | 25850 | 25850 | 25850 | 89 |
| 349 | 20240822 | 134100 | 4213628700 | 25850 | 25850 | 25850 | 25850 | 44 |
| 350 | 20240822 | 134000 | 4212491300 | 25800 | 25750 | 25800 | 25750 | 154 |
| 351 | 20240822 | 133900 | 4208518200 | 25750 | 25750 | 25750 | 25750 | 375 |
| 352 | 20240822 | 133800 | 4198861950 | 25750 | 25800 | 25800 | 25750 | 855 |
| 353 | 20240822 | 133700 | 4176830850 | 25800 | 25800 | 25800 | 25800 | 7 |
| 354 | 20240822 | 133600 | 4176650250 | 25750 | 25750 | 25750 | 25750 | 60 |
| 355 | 20240822 | 133500 | 4175105250 | 25750 | 25750 | 25800 | 25750 | 289 |
| 356 | 20240822 | 133400 | 4167663450 | 25800 | 25800 | 25850 | 25800 | 300 |
| 357 | 20240822 | 133300 | 4159923300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 358 | 20240822 | 133200 | 4159923300 | 25800 | 25850 | 25850 | 25800 | 43 |
| 359 | 20240822 | 133100 | 4158813800 | 25800 | 25800 | 25800 | 25800 | 116 |
| 360 | 20240822 | 133000 | 4155821000 | 25800 | 25800 | 25800 | 25800 | 59 |
| 361 | 20240822 | 132900 | 4154298800 | 25800 | 25850 | 25850 | 25800 | 128 |
| 362 | 20240822 | 132800 | 4150990500 | 25800 | 25800 | 25800 | 25800 | 99 |
| 363 | 20240822 | 132700 | 4148436300 | 25800 | 25800 | 25800 | 25800 | 102 |
| 364 | 20240822 | 132600 | 4145804700 | 25750 | 25750 | 25750 | 25750 | 20 |
| 365 | 20240822 | 132500 | 4145289700 | 25750 | 25800 | 25800 | 25750 | 850 |
| 366 | 20240822 | 132400 | 4123391450 | 25800 | 25800 | 25800 | 25800 | 21 |
| 367 | 20240822 | 132300 | 4122849650 | 25750 | 25850 | 25850 | 25750 | 91 |
| 368 | 20240822 | 132200 | 4120501250 | 25800 | 25800 | 25800 | 25750 | 370 |
| 369 | 20240822 | 132100 | 4110965250 | 25800 | 25800 | 25800 | 25750 | 349 |
| 370 | 20240822 | 132000 | 4101973700 | 25750 | 25800 | 25850 | 25750 | 232 |
| 371 | 20240822 | 131900 | 4095988050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 372 | 20240822 | 131800 | 4095988050 | 25750 | 25800 | 25800 | 25750 | 106 |
| 373 | 20240822 | 131700 | 4093257050 | 25800 | 25800 | 25800 | 25750 | 212 |
| 374 | 20240822 | 131600 | 4087789700 | 25800 | 25850 | 25850 | 25800 | 158 |
| 375 | 20240822 | 131500 | 4083711650 | 25850 | 25850 | 25850 | 25850 | 47 |
| 376 | 20240822 | 131400 | 4082496700 | 25850 | 25850 | 25850 | 25850 | 10 |
| 377 | 20240822 | 131300 | 4082238200 | 25850 | 25850 | 25850 | 25850 | 21 |
| 378 | 20240822 | 131200 | 4081695350 | 25900 | 25900 | 25900 | 25900 | 20 |
| 379 | 20240822 | 131100 | 4081177350 | 25900 | 25850 | 25900 | 25850 | 274 |
| 380 | 20240822 | 131000 | 4074093950 | 25800 | 25850 | 25850 | 25750 | 85 |
| 381 | 20240822 | 130900 | 4071901100 | 25700 | 25850 | 25850 | 25700 | 1960 |
| 382 | 20240822 | 130800 | 4021508500 | 25850 | 25850 | 25850 | 25700 | 2986 |
| 383 | 20240822 | 130700 | 3944522150 | 25850 | 25850 | 25850 | 25850 | 3 |
| 384 | 20240822 | 130600 | 3944444600 | 25950 | 25950 | 25950 | 25800 | 493 |
| 385 | 20240822 | 130500 | 3931701750 | 25950 | 25950 | 25950 | 25950 | 52 |
| 386 | 20240822 | 130400 | 3930352350 | 25950 | 25950 | 25950 | 25950 | 49 |
| 387 | 20240822 | 130300 | 3929080800 | 25950 | 25900 | 25950 | 25900 | 1816 |
| 388 | 20240822 | 130200 | 3882020200 | 25850 | 25850 | 25850 | 25850 | 11 |
| 389 | 20240822 | 130100 | 3881735850 | 25850 | 25850 | 25850 | 25750 | 584 |
| 390 | 20240822 | 130000 | 3866663100 | 25850 | 25850 | 25850 | 25800 | 37 |
| 391 | 20240822 | 125900 | 3865707100 | 25850 | 25850 | 25850 | 25800 | 382 |
| 392 | 20240822 | 125800 | 3855850600 | 25850 | 25850 | 25850 | 25800 | 104 |
| 393 | 20240822 | 125700 | 3853163850 | 25850 | 25850 | 25850 | 25850 | 27 |
| 394 | 20240822 | 125600 | 3852465900 | 25800 | 25850 | 25850 | 25800 | 213 |
| 395 | 20240822 | 125500 | 3846969850 | 25800 | 25850 | 25850 | 25800 | 35 |
| 396 | 20240822 | 125400 | 3846066650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 397 | 20240822 | 125300 | 3846066650 | 25850 | 25850 | 25850 | 25850 | 110 |
| 398 | 20240822 | 125200 | 3843223150 | 25850 | 25750 | 25850 | 25700 | 79 |
| 399 | 20240822 | 125100 | 3841189200 | 25700 | 25750 | 25800 | 25700 | 731 |
| 400 | 20240822 | 125000 | 3822390650 | 25700 | 25900 | 25900 | 25700 | 1960 |
| 401 | 20240822 | 124900 | 3771916750 | 25900 | 25850 | 25900 | 25850 | 95 |
| 402 | 20240822 | 124800 | 3769458250 | 25850 | 25850 | 25850 | 25850 | 112 |
| 403 | 20240822 | 124700 | 3766563050 | 25850 | 25850 | 25850 | 25850 | 6 |
| 404 | 20240822 | 124600 | 3766407950 | 25850 | 25800 | 25850 | 25800 | 30 |
| 405 | 20240822 | 124500 | 3765633800 | 25750 | 25800 | 25850 | 25750 | 1575 |
| 406 | 20240822 | 124400 | 3725048400 | 25800 | 25750 | 25800 | 25750 | 167 |
| 407 | 20240822 | 124300 | 3720747300 | 25750 | 25700 | 25800 | 25700 | 207 |
| 408 | 20240822 | 124200 | 3715424850 | 25700 | 25700 | 25800 | 25650 | 95 |
| 409 | 20240822 | 124100 | 3712980500 | 25650 | 25700 | 25700 | 25650 | 1035 |
| 410 | 20240822 | 124000 | 3686402150 | 25700 | 25750 | 25750 | 25700 | 713 |
| 411 | 20240822 | 123900 | 3668070200 | 25750 | 25750 | 25850 | 25700 | 3276 |
| 412 | 20240822 | 123800 | 3583774550 | 25850 | 25800 | 25850 | 25800 | 135 |
| 413 | 20240822 | 123700 | 3580287550 | 25800 | 25850 | 25850 | 25800 | 2086 |
| 414 | 20240822 | 123600 | 3526433900 | 25900 | 25900 | 25900 | 25900 | 52 |
| 415 | 20240822 | 123500 | 3525087100 | 25900 | 25850 | 25900 | 25850 | 102 |
| 416 | 20240822 | 123400 | 3522450300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 417 | 20240822 | 123300 | 3522450300 | 25850 | 25850 | 25900 | 25850 | 132 |
| 418 | 20240822 | 123200 | 3519038000 | 25850 | 25900 | 25900 | 25850 | 55 |
| 419 | 20240822 | 123100 | 3517614300 | 25900 | 25950 | 25950 | 25900 | 519 |
| 420 | 20240822 | 123000 | 3504171350 | 25950 | 25950 | 25950 | 25950 | 1 |
| 421 | 20240822 | 122900 | 3504145400 | 25950 | 25950 | 25950 | 25950 | 34 |
| 422 | 20240822 | 122800 | 3503263100 | 26000 | 25950 | 26000 | 25950 | 201 |
| 423 | 20240822 | 122700 | 3498044400 | 25950 | 25950 | 25950 | 25900 | 9 |
| 424 | 20240822 | 122600 | 3497811050 | 25950 | 25850 | 25950 | 25850 | 6 |
| 425 | 20240822 | 122500 | 3497655850 | 25850 | 25900 | 25900 | 25850 | 633 |
| 426 | 20240822 | 122400 | 3481275450 | 25850 | 25850 | 25900 | 25850 | 17 |
| 427 | 20240822 | 122300 | 3480835850 | 25850 | 25900 | 25900 | 25850 | 201 |
| 428 | 20240822 | 122200 | 3475639950 | 25900 | 25850 | 25900 | 25850 | 307 |
| 429 | 20240822 | 122100 | 3467702150 | 25850 | 25800 | 25850 | 25800 | 239 |
| 430 | 20240822 | 122000 | 3461530500 | 25800 | 25800 | 25800 | 25800 | 168 |
| 431 | 20240822 | 121900 | 3457196100 | 25800 | 25800 | 25850 | 25800 | 646 |
| 432 | 20240822 | 121800 | 3440529200 | 25800 | 25800 | 25800 | 25800 | 226 |
| 433 | 20240822 | 121700 | 3434698400 | 25800 | 25800 | 25800 | 25800 | 623 |
| 434 | 20240822 | 121600 | 3418625000 | 25800 | 25850 | 25850 | 25800 | 648 |
| 435 | 20240822 | 121500 | 3401887600 | 25900 | 25900 | 25900 | 25850 | 111 |
| 436 | 20240822 | 121400 | 3399017700 | 25900 | 25900 | 25900 | 25850 | 357 |
| 437 | 20240822 | 121300 | 3389781850 | 25900 | 25900 | 25900 | 25900 | 100 |
| 438 | 20240822 | 121200 | 3387191850 | 25900 | 25900 | 25900 | 25900 | 4 |
| 439 | 20240822 | 121100 | 3387088250 | 25900 | 25900 | 25900 | 25850 | 960 |
| 440 | 20240822 | 121000 | 3362230500 | 25950 | 25900 | 25950 | 25900 | 371 |
| 441 | 20240822 | 120900 | 3352621000 | 25900 | 25900 | 25900 | 25900 | 12 |
| 442 | 20240822 | 120800 | 3352310200 | 25900 | 25900 | 25900 | 25850 | 1074 |
| 443 | 20240822 | 120700 | 3324529600 | 25900 | 25900 | 25900 | 25900 | 196 |
| 444 | 20240822 | 120600 | 3319453200 | 25950 | 25950 | 25950 | 25950 | 15 |
| 445 | 20240822 | 120500 | 3319063950 | 25900 | 25950 | 25950 | 25900 | 15 |
| 446 | 20240822 | 120400 | 3318674800 | 25950 | 25950 | 25950 | 25950 | 2 |
| 447 | 20240822 | 120300 | 3318622900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 448 | 20240822 | 120200 | 3318622900 | 25850 | 25900 | 25900 | 25850 | 280 |
| 449 | 20240822 | 120100 | 3311382400 | 25900 | 25850 | 25900 | 25850 | 426 |
| 450 | 20240822 | 120000 | 3300354300 | 25850 | 25900 | 25900 | 25850 | 457 |
| 451 | 20240822 | 115900 | 3288519000 | 25900 | 25900 | 25900 | 25900 | 511 |
| 452 | 20240822 | 115800 | 3275284100 | 25900 | 25900 | 25900 | 25900 | 573 |
| 453 | 20240822 | 115700 | 3260443400 | 25950 | 25900 | 25950 | 25900 | 55 |
| 454 | 20240822 | 115600 | 3259018850 | 25900 | 25900 | 25900 | 25900 | 10 |
| 455 | 20240822 | 115500 | 3258759850 | 25900 | 25900 | 25950 | 25900 | 97 |
| 456 | 20240822 | 115400 | 3256244550 | 25950 | 25950 | 25950 | 25950 | 744 |
| 457 | 20240822 | 115300 | 3236937750 | 25950 | 25900 | 25950 | 25900 | 114 |
| 458 | 20240822 | 115200 | 3233981950 | 25900 | 25950 | 25950 | 25900 | 66 |
| 459 | 20240822 | 115100 | 3232272500 | 25950 | 25950 | 25950 | 25950 | 79 |
| 460 | 20240822 | 115000 | 3230222450 | 25950 | 25950 | 25950 | 25950 | 0 |
| 461 | 20240822 | 114900 | 3230222450 | 25950 | 25950 | 25950 | 25950 | 1524 |
| 462 | 20240822 | 114800 | 3190674650 | 25950 | 26000 | 26000 | 25950 | 318 |
| 463 | 20240822 | 114700 | 3182408100 | 26000 | 26000 | 26000 | 26000 | 591 |
| 464 | 20240822 | 114600 | 3167042100 | 26000 | 26050 | 26050 | 26000 | 42 |
| 465 | 20240822 | 114500 | 3165948150 | 26000 | 26050 | 26050 | 26000 | 4 |
| 466 | 20240822 | 114400 | 3165844100 | 26000 | 26000 | 26000 | 26000 | 76 |
| 467 | 20240822 | 114300 | 3163868100 | 26000 | 26000 | 26000 | 26000 | 4 |
| 468 | 20240822 | 114200 | 3163764100 | 26050 | 26050 | 26050 | 26050 | 163 |
| 469 | 20240822 | 114100 | 3159517950 | 26100 | 26100 | 26100 | 26050 | 182 |
| 470 | 20240822 | 114000 | 3154771250 | 26100 | 26100 | 26100 | 26100 | 7 |
| 471 | 20240822 | 113900 | 3154588550 | 26000 | 26000 | 26000 | 26000 | 100 |
| 472 | 20240822 | 113800 | 3151988550 | 26150 | 26000 | 26150 | 26000 | 323 |
| 473 | 20240822 | 113700 | 3143590100 | 26000 | 26050 | 26050 | 26000 | 685 |
| 474 | 20240822 | 113600 | 3125769100 | 26000 | 26050 | 26050 | 26000 | 23 |
| 475 | 20240822 | 113500 | 3125170100 | 26000 | 26050 | 26050 | 26000 | 1149 |
| 476 | 20240822 | 113400 | 3095296050 | 26000 | 26050 | 26050 | 26000 | 180 |
| 477 | 20240822 | 113300 | 3090608350 | 26050 | 26050 | 26100 | 26050 | 1367 |
| 478 | 20240822 | 113200 | 3054997750 | 26050 | 26100 | 26100 | 26050 | 17 |
| 479 | 20240822 | 113100 | 3054554200 | 26100 | 26100 | 26100 | 26100 | 5 |
| 480 | 20240822 | 113000 | 3054423700 | 26100 | 26050 | 26100 | 26050 | 357 |
| 481 | 20240822 | 112900 | 3045106150 | 26050 | 26100 | 26100 | 26050 | 60 |
| 482 | 20240822 | 112800 | 3043541150 | 26100 | 26100 | 26100 | 26100 | 108 |
| 483 | 20240822 | 112700 | 3040722350 | 26150 | 26100 | 26150 | 26050 | 343 |
| 484 | 20240822 | 112600 | 3031786950 | 26100 | 26100 | 26100 | 26100 | 157 |
| 485 | 20240822 | 112500 | 3027689250 | 26100 | 26050 | 26100 | 26050 | 67 |
| 486 | 20240822 | 112400 | 3025941900 | 26050 | 26050 | 26050 | 26050 | 99 |
| 487 | 20240822 | 112300 | 3023362950 | 26050 | 26050 | 26050 | 26050 | 59 |
| 488 | 20240822 | 112200 | 3021826000 | 26050 | 26100 | 26100 | 26050 | 130 |
| 489 | 20240822 | 112100 | 3018433500 | 26100 | 26150 | 26150 | 26100 | 129 |
| 490 | 20240822 | 112000 | 3015066450 | 26050 | 26100 | 26100 | 26050 | 1190 |
| 491 | 20240822 | 111900 | 2984014550 | 26150 | 26150 | 26150 | 26150 | 548 |
| 492 | 20240822 | 111800 | 2969684350 | 26150 | 26200 | 26200 | 26150 | 245 |
| 493 | 20240822 | 111700 | 2963275450 | 26200 | 26150 | 26200 | 26150 | 559 |
| 494 | 20240822 | 111600 | 2948656250 | 26150 | 26150 | 26200 | 26150 | 114 |
| 495 | 20240822 | 111500 | 2945674300 | 26200 | 26200 | 26200 | 26200 | 412 |
| 496 | 20240822 | 111400 | 2934879900 | 26200 | 26200 | 26250 | 26150 | 699 |
| 497 | 20240822 | 111300 | 2916598700 | 26200 | 26200 | 26200 | 26200 | 260 |
| 498 | 20240822 | 111200 | 2909786700 | 26200 | 26150 | 26200 | 26150 | 204 |
| 499 | 20240822 | 111100 | 2904448800 | 26150 | 26200 | 26200 | 26150 | 417 |
| 500 | 20240822 | 111000 | 2893538650 | 26150 | 26150 | 26150 | 26150 | 292 |
| 501 | 20240822 | 110900 | 2885902850 | 26150 | 26150 | 26150 | 26150 | 1596 |
| 502 | 20240822 | 110800 | 2844167450 | 26150 | 26150 | 26150 | 26150 | 188 |
| 503 | 20240822 | 110700 | 2839251250 | 26200 | 26150 | 26200 | 26150 | 282 |
| 504 | 20240822 | 110600 | 2831862900 | 26150 | 26150 | 26150 | 26150 | 122 |
| 505 | 20240822 | 110500 | 2828672600 | 26150 | 26200 | 26200 | 26150 | 369 |
| 506 | 20240822 | 110400 | 2819008200 | 26200 | 26150 | 26200 | 26150 | 7 |
| 507 | 20240822 | 110300 | 2818824850 | 26150 | 26150 | 26200 | 26150 | 153 |
| 508 | 20240822 | 110200 | 2814822650 | 26150 | 26100 | 26200 | 26100 | 258 |
| 509 | 20240822 | 110100 | 2808075450 | 26100 | 26200 | 26200 | 26100 | 629 |
| 510 | 20240822 | 110000 | 2791650650 | 26200 | 26150 | 26200 | 26100 | 1540 |
| 511 | 20240822 | 105900 | 2751329450 | 26100 | 26100 | 26150 | 26100 | 446 |
| 512 | 20240822 | 105800 | 2739688050 | 26100 | 26150 | 26150 | 26100 | 79 |
| 513 | 20240822 | 105700 | 2737625650 | 26100 | 26100 | 26150 | 26100 | 182 |
| 514 | 20240822 | 105600 | 2732875250 | 26100 | 26100 | 26100 | 26050 | 9 |
| 515 | 20240822 | 105500 | 2732640550 | 26100 | 26050 | 26100 | 26050 | 99 |
| 516 | 20240822 | 105400 | 2730059300 | 26100 | 26100 | 26100 | 26100 | 131 |
| 517 | 20240822 | 105300 | 2726640200 | 26100 | 26100 | 26100 | 26100 | 580 |
| 518 | 20240822 | 105200 | 2711502200 | 26100 | 26100 | 26100 | 26100 | 183 |
| 519 | 20240822 | 105100 | 2706725900 | 26100 | 26100 | 26150 | 26100 | 2767 |
| 520 | 20240822 | 105000 | 2634506950 | 26100 | 26100 | 26100 | 26100 | 103 |
| 521 | 20240822 | 104900 | 2631818650 | 26150 | 26150 | 26150 | 26150 | 664 |
| 522 | 20240822 | 104800 | 2614455050 | 26100 | 26100 | 26100 | 26100 | 59 |
| 523 | 20240822 | 104700 | 2612915150 | 26100 | 26150 | 26150 | 26100 | 117 |
| 524 | 20240822 | 104600 | 2609861050 | 26150 | 26100 | 26150 | 26100 | 113 |
| 525 | 20240822 | 104500 | 2606907100 | 26100 | 26250 | 26250 | 26100 | 1069 |
| 526 | 20240822 | 104400 | 2578870000 | 26200 | 26200 | 26250 | 26200 | 373 |
| 527 | 20240822 | 104300 | 2569079350 | 26250 | 26200 | 26250 | 26200 | 817 |
| 528 | 20240822 | 104200 | 2547673700 | 26200 | 26200 | 26200 | 26200 | 722 |
| 529 | 20240822 | 104100 | 2528757300 | 26150 | 26050 | 26150 | 26050 | 1415 |
| 530 | 20240822 | 104000 | 2491785600 | 26050 | 26050 | 26050 | 26050 | 597 |
| 531 | 20240822 | 103900 | 2476233750 | 26000 | 26050 | 26050 | 26000 | 84 |
| 532 | 20240822 | 103800 | 2474047700 | 26000 | 25950 | 26000 | 25950 | 865 |
| 533 | 20240822 | 103700 | 2451582700 | 25950 | 25950 | 25950 | 25950 | 11 |
| 534 | 20240822 | 103600 | 2451297250 | 25950 | 25950 | 25950 | 25900 | 535 |
| 535 | 20240822 | 103500 | 2437433500 | 25950 | 25900 | 25950 | 25900 | 70 |
| 536 | 20240822 | 103400 | 2435618750 | 26000 | 25950 | 26000 | 25950 | 466 |
| 537 | 20240822 | 103300 | 2423525550 | 25900 | 25950 | 25950 | 25900 | 1352 |
| 538 | 20240822 | 103200 | 2388481350 | 25900 | 25950 | 25950 | 25900 | 153 |
| 539 | 20240822 | 103100 | 2384513300 | 25950 | 25950 | 25950 | 25900 | 156 |
| 540 | 20240822 | 103000 | 2380465750 | 25950 | 25950 | 25950 | 25950 | 195 |
| 541 | 20240822 | 102900 | 2375405500 | 26000 | 25950 | 26000 | 25950 | 217 |
| 542 | 20240822 | 102800 | 2369773650 | 25950 | 25950 | 26000 | 25950 | 492 |
| 543 | 20240822 | 102700 | 2357006150 | 25950 | 26000 | 26000 | 25950 | 13 |
| 544 | 20240822 | 102600 | 2356668650 | 26000 | 26000 | 26000 | 25950 | 74 |
| 545 | 20240822 | 102500 | 2354748100 | 26000 | 26050 | 26050 | 25900 | 1502 |
| 546 | 20240822 | 102400 | 2315814150 | 26000 | 26000 | 26000 | 26000 | 214 |
| 547 | 20240822 | 102300 | 2310250150 | 25950 | 26000 | 26000 | 25950 | 400 |
| 548 | 20240822 | 102200 | 2299859900 | 26000 | 26000 | 26000 | 26000 | 267 |
| 549 | 20240822 | 102100 | 2292917900 | 26000 | 26000 | 26000 | 25950 | 13 |
| 550 | 20240822 | 102000 | 2292580450 | 26000 | 25950 | 26000 | 25950 | 33 |
| 551 | 20240822 | 101900 | 2291723850 | 25950 | 25950 | 25950 | 25950 | 101 |
| 552 | 20240822 | 101800 | 2289102900 | 26000 | 26000 | 26000 | 26000 | 44 |
| 553 | 20240822 | 101700 | 2287958900 | 26000 | 26000 | 26000 | 25950 | 51 |
| 554 | 20240822 | 101600 | 2286633400 | 26000 | 25950 | 26000 | 25950 | 27 |
| 555 | 20240822 | 101500 | 2285932350 | 25950 | 26000 | 26000 | 25950 | 602 |
| 556 | 20240822 | 101400 | 2270298450 | 26050 | 26000 | 26050 | 26000 | 19 |
| 557 | 20240822 | 101300 | 2269803600 | 26000 | 26050 | 26050 | 26000 | 468 |
| 558 | 20240822 | 101200 | 2257630600 | 26050 | 26050 | 26050 | 26050 | 221 |
| 559 | 20240822 | 101100 | 2251873550 | 26050 | 26050 | 26050 | 26050 | 69 |
| 560 | 20240822 | 101000 | 2250076100 | 26000 | 26000 | 26050 | 26000 | 109 |
| 561 | 20240822 | 100900 | 2247241800 | 26000 | 26000 | 26000 | 26000 | 50 |
| 562 | 20240822 | 100800 | 2245941800 | 25950 | 25950 | 25950 | 25950 | 177 |
| 563 | 20240822 | 100700 | 2241348650 | 25950 | 26000 | 26000 | 25950 | 1213 |
| 564 | 20240822 | 100600 | 2209864750 | 26000 | 26000 | 26000 | 26000 | 2371 |
| 565 | 20240822 | 100500 | 2148218750 | 26000 | 26100 | 26100 | 26000 | 543 |
| 566 | 20240822 | 100400 | 2134074450 | 26100 | 26050 | 26150 | 26000 | 548 |
| 567 | 20240822 | 100300 | 2119799950 | 26050 | 26200 | 26200 | 26000 | 1150 |
| 568 | 20240822 | 100200 | 2089780550 | 26200 | 26150 | 26200 | 26150 | 294 |
| 569 | 20240822 | 100100 | 2082084350 | 26200 | 26200 | 26200 | 26200 | 1158 |
| 570 | 20240822 | 100000 | 2051744750 | 26150 | 26150 | 26200 | 26150 | 733 |
| 571 | 20240822 | 095900 | 2032559850 | 26100 | 26000 | 26100 | 26000 | 268 |
| 572 | 20240822 | 095800 | 2025573150 | 26100 | 26000 | 26100 | 25900 | 1009 |
| 573 | 20240822 | 095700 | 1999278100 | 25900 | 26000 | 26000 | 25900 | 93 |
| 574 | 20240822 | 095600 | 1996864400 | 25900 | 25950 | 26000 | 25900 | 1311 |
| 575 | 20240822 | 095500 | 1962862300 | 26000 | 25950 | 26000 | 25950 | 12 |
| 576 | 20240822 | 095400 | 1962550500 | 26000 | 26000 | 26000 | 26000 | 160 |
| 577 | 20240822 | 095300 | 1958390500 | 26000 | 26000 | 26050 | 26000 | 853 |
| 578 | 20240822 | 095200 | 1936210900 | 26050 | 26050 | 26050 | 26050 | 41 |
| 579 | 20240822 | 095100 | 1935142850 | 26050 | 26050 | 26050 | 25850 | 603 |
| 580 | 20240822 | 095000 | 1919510800 | 26050 | 26000 | 26050 | 26000 | 35 |
| 581 | 20240822 | 094900 | 1918600450 | 25850 | 25900 | 26000 | 25850 | 2358 |
| 582 | 20240822 | 094800 | 1857556600 | 25900 | 25900 | 25900 | 25900 | 118 |
| 583 | 20240822 | 094700 | 1854500400 | 25900 | 25850 | 25900 | 25850 | 231 |
| 584 | 20240822 | 094600 | 1848521200 | 25900 | 25800 | 25900 | 25700 | 830 |
| 585 | 20240822 | 094500 | 1827123500 | 25800 | 25800 | 25800 | 25700 | 1822 |
| 586 | 20240822 | 094400 | 1780216100 | 25800 | 25850 | 25850 | 25800 | 509 |
| 587 | 20240822 | 094300 | 1767069750 | 25850 | 25800 | 25850 | 25750 | 1673 |
| 588 | 20240822 | 094200 | 1723919500 | 25800 | 25800 | 25800 | 25750 | 2400 |
| 589 | 20240822 | 094100 | 1662058500 | 25800 | 25800 | 25850 | 25800 | 493 |
| 590 | 20240822 | 094000 | 1649335100 | 25750 | 25800 | 25850 | 25750 | 2107 |
| 591 | 20240822 | 093900 | 1595004350 | 25750 | 25800 | 25800 | 25750 | 1145 |
| 592 | 20240822 | 093800 | 1565470100 | 25800 | 25850 | 25850 | 25800 | 3261 |
| 593 | 20240822 | 093700 | 1481319100 | 25850 | 25850 | 25850 | 25850 | 1608 |
| 594 | 20240822 | 093600 | 1439752300 | 25850 | 25900 | 25900 | 25850 | 5515 |
| 595 | 20240822 | 093500 | 1297121100 | 25900 | 25950 | 25950 | 25900 | 1737 |
| 596 | 20240822 | 093400 | 1252124900 | 25950 | 25900 | 25950 | 25900 | 700 |
| 597 | 20240822 | 093300 | 1233980200 | 25950 | 25950 | 26000 | 25900 | 956 |
| 598 | 20240822 | 093200 | 1209167500 | 26000 | 26050 | 26050 | 25950 | 501 |
| 599 | 20240822 | 093100 | 1196143400 | 26050 | 26050 | 26100 | 26050 | 354 |
| 600 | 20240822 | 093000 | 1186918600 | 26050 | 26000 | 26100 | 26000 | 257 |
| 601 | 20240822 | 092900 | 1180228550 | 26050 | 26000 | 26050 | 26000 | 474 |
| 602 | 20240822 | 092800 | 1167904450 | 26000 | 26100 | 26100 | 26000 | 435 |
| 603 | 20240822 | 092700 | 1156591050 | 25950 | 26000 | 26000 | 25950 | 433 |
| 604 | 20240822 | 092600 | 1145353500 | 25950 | 25950 | 26000 | 25950 | 119 |
| 605 | 20240822 | 092500 | 1142265400 | 25950 | 26100 | 26100 | 25950 | 1249 |
| 606 | 20240822 | 092400 | 1109786800 | 26100 | 26100 | 26150 | 26050 | 1179 |
| 607 | 20240822 | 092300 | 1079029650 | 26100 | 26150 | 26150 | 26100 | 1067 |
| 608 | 20240822 | 092200 | 1051180650 | 26150 | 26250 | 26250 | 26150 | 479 |
| 609 | 20240822 | 092100 | 1038638150 | 26150 | 26150 | 26300 | 26150 | 2012 |
| 610 | 20240822 | 092000 | 985861850 | 26150 | 26200 | 26200 | 26100 | 357 |
| 611 | 20240822 | 091900 | 976516050 | 26200 | 26200 | 26200 | 26050 | 118 |
| 612 | 20240822 | 091800 | 973431000 | 26050 | 26100 | 26100 | 26000 | 899 |
| 613 | 20240822 | 091700 | 950031650 | 26000 | 26000 | 26000 | 26000 | 690 |
| 614 | 20240822 | 091600 | 932091650 | 26000 | 26150 | 26150 | 25900 | 3311 |
| 615 | 20240822 | 091500 | 845845750 | 26150 | 26250 | 26300 | 26150 | 1688 |
| 616 | 20240822 | 091400 | 801575650 | 26200 | 26300 | 26300 | 26200 | 274 |
| 617 | 20240822 | 091300 | 794382000 | 26250 | 26300 | 26300 | 26250 | 605 |
| 618 | 20240822 | 091200 | 778470550 | 26300 | 26300 | 26300 | 26300 | 171 |
| 619 | 20240822 | 091100 | 773973250 | 26300 | 26300 | 26300 | 26200 | 972 |
| 620 | 20240822 | 091000 | 748440750 | 26300 | 26250 | 26350 | 26150 | 4011 |
| 621 | 20240822 | 090900 | 643287250 | 26250 | 26250 | 26300 | 26200 | 1997 |
| 622 | 20240822 | 090800 | 590905350 | 26250 | 26350 | 26350 | 26200 | 1599 |
| 623 | 20240822 | 090700 | 548913200 | 26300 | 26400 | 26400 | 26250 | 1472 |
| 624 | 20240822 | 090600 | 510167950 | 26400 | 26300 | 26400 | 26300 | 1580 |
| 625 | 20240822 | 090500 | 468547750 | 26350 | 26350 | 26400 | 26300 | 2846 |
| 626 | 20240822 | 090400 | 393594400 | 26350 | 26250 | 26400 | 26200 | 2844 |
| 627 | 20240822 | 090300 | 318742100 | 26250 | 26100 | 26400 | 26100 | 4747 |
| 628 | 20240822 | 090200 | 194036150 | 26150 | 26000 | 26150 | 25950 | 2234 |
| 629 | 20240822 | 090100 | 135818400 | 26000 | 25850 | 26100 | 25850 | 990 |
| 630 | 20240822 | 090000 | 110149000 | 25850 | 25950 | 25950 | 25850 | 4209 |