34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 192800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 3679 |
| 3 | 20240821 | 192700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20240821 | 192600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20240821 | 192500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20240821 | 192400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20240821 | 192300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20240821 | 192200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20240821 | 192100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20240821 | 192000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20240821 | 191900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20240821 | 191800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20240821 | 191700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20240821 | 191600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20240821 | 191500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20240821 | 191400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20240821 | 191300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20240821 | 191200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20240821 | 191100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20240821 | 191000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20240821 | 190900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20240821 | 190800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20240821 | 190700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20240821 | 190600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20240821 | 190500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20240821 | 190400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20240821 | 190300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20240821 | 190200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20240821 | 190100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20240821 | 190000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20240821 | 185900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20240821 | 185800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 3679 |
| 33 | 20240821 | 185700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20240821 | 185600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20240821 | 185500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20240821 | 185400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20240821 | 185300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20240821 | 185200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20240821 | 185100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20240821 | 185000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20240821 | 184900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20240821 | 184800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20240821 | 184700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20240821 | 184600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20240821 | 184500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20240821 | 184400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20240821 | 184300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20240821 | 184200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20240821 | 184100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20240821 | 184000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20240821 | 183900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20240821 | 183800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20240821 | 183700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20240821 | 183600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20240821 | 183500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20240821 | 183400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20240821 | 183300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20240821 | 183200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20240821 | 183100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20240821 | 183000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20240821 | 182900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20240821 | 182800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 3679 |
| 63 | 20240821 | 182700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20240821 | 182600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20240821 | 182500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20240821 | 182400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20240821 | 182300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20240821 | 182200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20240821 | 182100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20240821 | 182000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20240821 | 181900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20240821 | 181800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20240821 | 181700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20240821 | 181600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20240821 | 181500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20240821 | 181400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20240821 | 181300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20240821 | 181200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20240821 | 181100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20240821 | 181000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20240821 | 180900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20240821 | 180800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20240821 | 180700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20240821 | 180600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20240821 | 180500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20240821 | 180400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20240821 | 180300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20240821 | 180200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20240821 | 180100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20240821 | 180000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20240821 | 175900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20240821 | 175800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 3679 |
| 93 | 20240821 | 175700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20240821 | 175600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20240821 | 175500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20240821 | 175400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20240821 | 175300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20240821 | 175200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20240821 | 175100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20240821 | 175000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20240821 | 174900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20240821 | 174800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20240821 | 174700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20240821 | 174600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20240821 | 174500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20240821 | 174400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20240821 | 174300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20240821 | 174200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20240821 | 174100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20240821 | 174000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20240821 | 173900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20240821 | 173800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20240821 | 173700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20240821 | 173600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20240821 | 173500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20240821 | 173400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20240821 | 173300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20240821 | 173200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20240821 | 173100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20240821 | 173000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20240821 | 172900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20240821 | 172800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 3679 |
| 123 | 20240821 | 172700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20240821 | 172600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20240821 | 172500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20240821 | 172400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20240821 | 172300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20240821 | 172200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20240821 | 172100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20240821 | 172000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20240821 | 171900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20240821 | 171800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20240821 | 171700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20240821 | 171600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20240821 | 171500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20240821 | 171400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20240821 | 171300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20240821 | 171200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20240821 | 171100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20240821 | 171000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20240821 | 170900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20240821 | 170800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20240821 | 170700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20240821 | 170600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20240821 | 170500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20240821 | 170400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20240821 | 170300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20240821 | 170200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20240821 | 170100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20240821 | 170000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20240821 | 165900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20240821 | 165800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 3679 |
| 153 | 20240821 | 165700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20240821 | 165600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20240821 | 165500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20240821 | 165400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20240821 | 165300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20240821 | 165200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20240821 | 165100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20240821 | 165000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20240821 | 164900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20240821 | 164800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20240821 | 164700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20240821 | 164600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20240821 | 164500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20240821 | 164400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20240821 | 164300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20240821 | 164200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20240821 | 164100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20240821 | 164000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20240821 | 163900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20240821 | 163800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20240821 | 163700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20240821 | 163600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20240821 | 163500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20240821 | 163400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20240821 | 163300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20240821 | 163200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20240821 | 163100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20240821 | 163000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20240821 | 162900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20240821 | 162800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 3679 |
| 183 | 20240821 | 162700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20240821 | 162600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20240821 | 162500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20240821 | 162400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20240821 | 162300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20240821 | 162200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20240821 | 162100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20240821 | 162000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20240821 | 161900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20240821 | 161800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20240821 | 161700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20240821 | 161600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20240821 | 161500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20240821 | 161400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20240821 | 161300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20240821 | 161200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20240821 | 161100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20240821 | 161000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20240821 | 160900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20240821 | 160800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20240821 | 160700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20240821 | 160600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20240821 | 160500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20240821 | 160400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20240821 | 160300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20240821 | 160200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20240821 | 160100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20240821 | 160000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20240821 | 155900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20240821 | 155800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 3679 |
| 213 | 20240821 | 155700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20240821 | 155600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20240821 | 155500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20240821 | 155400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20240821 | 155300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20240821 | 155200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20240821 | 155100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20240821 | 155000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20240821 | 154900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20240821 | 154800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20240821 | 154700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20240821 | 154600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20240821 | 154500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20240821 | 154400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20240821 | 154300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20240821 | 154200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20240821 | 154100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20240821 | 154000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20240821 | 153900 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20240821 | 153800 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20240821 | 153700 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 234 | 20240821 | 153600 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 235 | 20240821 | 153500 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 236 | 20240821 | 153400 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 237 | 20240821 | 153300 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 238 | 20240821 | 153200 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 239 | 20240821 | 153100 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 240 | 20240821 | 153000 | 6771105150 | 24850 | 24850 | 24850 | 24850 | 3679 |
| 241 | 20240821 | 152900 | 6679682000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20240821 | 152800 | 6679682000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 243 | 20240821 | 152700 | 6679682000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20240821 | 152600 | 6679682000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20240821 | 152500 | 6679682000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20240821 | 152400 | 6679682000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20240821 | 152300 | 6679682000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 248 | 20240821 | 152200 | 6679682000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 249 | 20240821 | 152100 | 6679682000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 250 | 20240821 | 152000 | 6679682000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 251 | 20240821 | 151900 | 6679682000 | 24950 | 24900 | 24950 | 24850 | 1147 |
| 252 | 20240821 | 151800 | 6651129700 | 24900 | 24950 | 25000 | 24900 | 1163 |
| 253 | 20240821 | 151700 | 6622123950 | 25050 | 25050 | 25050 | 25000 | 2047 |
| 254 | 20240821 | 151600 | 6570946750 | 25000 | 25000 | 25050 | 25000 | 763 |
| 255 | 20240821 | 151500 | 6551856400 | 25000 | 24950 | 25050 | 24950 | 337 |
| 256 | 20240821 | 151400 | 6543431500 | 25000 | 25050 | 25050 | 25000 | 1045 |
| 257 | 20240821 | 151300 | 6517302650 | 25050 | 25000 | 25100 | 25000 | 490 |
| 258 | 20240821 | 151200 | 6505033250 | 25100 | 25000 | 25100 | 24950 | 803 |
| 259 | 20240821 | 151100 | 6484967750 | 25000 | 25100 | 25100 | 25000 | 1322 |
| 260 | 20240821 | 151000 | 6451847000 | 25100 | 25100 | 25150 | 25050 | 1352 |
| 261 | 20240821 | 150900 | 6417877050 | 25150 | 25200 | 25250 | 25000 | 5776 |
| 262 | 20240821 | 150800 | 6272710300 | 25200 | 25150 | 25250 | 25150 | 5257 |
| 263 | 20240821 | 150700 | 6140308200 | 25150 | 25100 | 25150 | 25050 | 2490 |
| 264 | 20240821 | 150600 | 6077747400 | 25100 | 25000 | 25100 | 25000 | 6363 |
| 265 | 20240821 | 150500 | 5918468200 | 25000 | 24950 | 25000 | 24950 | 5367 |
| 266 | 20240821 | 150400 | 5784383400 | 24950 | 24850 | 24950 | 24850 | 3349 |
| 267 | 20240821 | 150300 | 5700999650 | 24900 | 24800 | 24900 | 24800 | 650 |
| 268 | 20240821 | 150200 | 5684831450 | 24850 | 24850 | 24900 | 24800 | 783 |
| 269 | 20240821 | 150100 | 5665373700 | 24850 | 24850 | 24850 | 24800 | 514 |
| 270 | 20240821 | 150000 | 5652604600 | 24800 | 24850 | 24850 | 24800 | 653 |
| 271 | 20240821 | 145900 | 5636404250 | 24850 | 24850 | 24850 | 24800 | 284 |
| 272 | 20240821 | 145800 | 5629355900 | 24850 | 24800 | 24850 | 24800 | 385 |
| 273 | 20240821 | 145700 | 5619788700 | 24850 | 24850 | 24850 | 24800 | 376 |
| 274 | 20240821 | 145600 | 5610448900 | 24900 | 24850 | 24900 | 24850 | 952 |
| 275 | 20240821 | 145500 | 5586786900 | 24850 | 24850 | 24850 | 24800 | 393 |
| 276 | 20240821 | 145400 | 5577023450 | 24800 | 24800 | 24850 | 24800 | 401 |
| 277 | 20240821 | 145300 | 5567063450 | 24850 | 24850 | 24850 | 24800 | 166 |
| 278 | 20240821 | 145200 | 5562939150 | 24850 | 24850 | 24850 | 24800 | 593 |
| 279 | 20240821 | 145100 | 5548207000 | 24800 | 24850 | 24850 | 24800 | 345 |
| 280 | 20240821 | 145000 | 5539643950 | 24850 | 24850 | 24850 | 24800 | 779 |
| 281 | 20240821 | 144900 | 5520295950 | 24850 | 24800 | 24850 | 24800 | 128 |
| 282 | 20240821 | 144800 | 5517115200 | 24850 | 24850 | 24850 | 24800 | 698 |
| 283 | 20240821 | 144700 | 5499800250 | 24850 | 24850 | 24850 | 24850 | 347 |
| 284 | 20240821 | 144600 | 5491177300 | 24800 | 24800 | 24850 | 24800 | 312 |
| 285 | 20240821 | 144500 | 5483432000 | 24850 | 24850 | 24850 | 24850 | 81 |
| 286 | 20240821 | 144400 | 5481419150 | 24850 | 24850 | 24850 | 24800 | 88 |
| 287 | 20240821 | 144300 | 5479232400 | 24800 | 24850 | 24850 | 24800 | 554 |
| 288 | 20240821 | 144200 | 5465473450 | 24800 | 24850 | 24850 | 24800 | 213 |
| 289 | 20240821 | 144100 | 5460183350 | 24800 | 24750 | 24850 | 24750 | 304 |
| 290 | 20240821 | 144000 | 5452643900 | 24800 | 24750 | 24800 | 24750 | 339 |
| 291 | 20240821 | 143900 | 5444236900 | 24800 | 24800 | 24850 | 24800 | 848 |
| 292 | 20240821 | 143800 | 5423200150 | 24850 | 24750 | 24850 | 24750 | 1935 |
| 293 | 20240821 | 143700 | 5375221250 | 24800 | 24800 | 24800 | 24750 | 1074 |
| 294 | 20240821 | 143600 | 5348597150 | 24800 | 24800 | 24800 | 24750 | 236 |
| 295 | 20240821 | 143500 | 5342745350 | 24750 | 24800 | 24800 | 24750 | 462 |
| 296 | 20240821 | 143400 | 5331291900 | 24800 | 24750 | 24800 | 24750 | 1091 |
| 297 | 20240821 | 143300 | 5304283850 | 24750 | 24750 | 24750 | 24700 | 80 |
| 298 | 20240821 | 143200 | 5302303950 | 24700 | 24750 | 24750 | 24700 | 172 |
| 299 | 20240821 | 143100 | 5298050600 | 24700 | 24750 | 24750 | 24700 | 290 |
| 300 | 20240821 | 143000 | 5290880400 | 24700 | 24750 | 24750 | 24700 | 201 |
| 301 | 20240821 | 142900 | 5285911750 | 24750 | 24750 | 24750 | 24700 | 194 |
| 302 | 20240821 | 142800 | 5281112050 | 24750 | 24750 | 24750 | 24700 | 272 |
| 303 | 20240821 | 142700 | 5274383650 | 24750 | 24750 | 24750 | 24750 | 92 |
| 304 | 20240821 | 142600 | 5272106650 | 24750 | 24750 | 24750 | 24700 | 263 |
| 305 | 20240821 | 142500 | 5265601150 | 24750 | 24700 | 24750 | 24700 | 319 |
| 306 | 20240821 | 142400 | 5257711600 | 24750 | 24750 | 24750 | 24700 | 244 |
| 307 | 20240821 | 142300 | 5251677300 | 24750 | 24750 | 24750 | 24700 | 197 |
| 308 | 20240821 | 142200 | 5246807050 | 24750 | 24800 | 24800 | 24750 | 154 |
| 309 | 20240821 | 142100 | 5242994650 | 24800 | 24800 | 24800 | 24750 | 184 |
| 310 | 20240821 | 142000 | 5238437050 | 24800 | 24800 | 24800 | 24750 | 113 |
| 311 | 20240821 | 141900 | 5235634700 | 24800 | 24800 | 24800 | 24750 | 209 |
| 312 | 20240821 | 141800 | 5230455050 | 24800 | 24750 | 24800 | 24750 | 64 |
| 313 | 20240821 | 141700 | 5228868350 | 24750 | 24800 | 24800 | 24750 | 285 |
| 314 | 20240821 | 141600 | 5221809250 | 24750 | 24800 | 24800 | 24700 | 223 |
| 315 | 20240821 | 141500 | 5216281450 | 24800 | 24800 | 24800 | 24750 | 213 |
| 316 | 20240821 | 141400 | 5211007750 | 24800 | 24800 | 24800 | 24700 | 191 |
| 317 | 20240821 | 141300 | 5206282700 | 24700 | 24750 | 24800 | 24700 | 505 |
| 318 | 20240821 | 141200 | 5193796850 | 24800 | 24750 | 24800 | 24750 | 102 |
| 319 | 20240821 | 141100 | 5191270250 | 24800 | 24750 | 24800 | 24750 | 219 |
| 320 | 20240821 | 141000 | 5185840450 | 24700 | 24700 | 24800 | 24700 | 361 |
| 321 | 20240821 | 140900 | 5176911850 | 24700 | 24750 | 24750 | 24700 | 365 |
| 322 | 20240821 | 140800 | 5167894350 | 24800 | 24800 | 24800 | 24700 | 245 |
| 323 | 20240821 | 140700 | 5161827550 | 24800 | 24750 | 24800 | 24750 | 72 |
| 324 | 20240821 | 140600 | 5160045150 | 24800 | 24800 | 24800 | 24700 | 933 |
| 325 | 20240821 | 140500 | 5136953450 | 24800 | 24800 | 24800 | 24800 | 80 |
| 326 | 20240821 | 140400 | 5134969450 | 24800 | 24800 | 24800 | 24750 | 171 |
| 327 | 20240821 | 140300 | 5130732650 | 24800 | 24800 | 24800 | 24750 | 84 |
| 328 | 20240821 | 140200 | 5128649700 | 24800 | 24800 | 24850 | 24800 | 697 |
| 329 | 20240821 | 140100 | 5111362550 | 24850 | 24850 | 24900 | 24800 | 1851 |
| 330 | 20240821 | 140000 | 5065373200 | 24850 | 24850 | 24850 | 24800 | 228 |
| 331 | 20240821 | 135900 | 5059709950 | 24800 | 24800 | 24850 | 24800 | 228 |
| 332 | 20240821 | 135800 | 5054051900 | 24850 | 24800 | 24850 | 24800 | 555 |
| 333 | 20240821 | 135700 | 5040282600 | 24750 | 24750 | 24800 | 24750 | 428 |
| 334 | 20240821 | 135600 | 5029675050 | 24800 | 24800 | 24800 | 24800 | 437 |
| 335 | 20240821 | 135500 | 5018837450 | 24800 | 24800 | 24800 | 24750 | 213 |
| 336 | 20240821 | 135400 | 5013559050 | 24800 | 24800 | 24800 | 24800 | 104 |
| 337 | 20240821 | 135300 | 5010979850 | 24800 | 24750 | 24800 | 24700 | 353 |
| 338 | 20240821 | 135200 | 5002251700 | 24750 | 24800 | 24800 | 24700 | 207 |
| 339 | 20240821 | 135100 | 4997125100 | 24700 | 24700 | 24750 | 24650 | 222 |
| 340 | 20240821 | 135000 | 4991639300 | 24700 | 24700 | 24750 | 24700 | 449 |
| 341 | 20240821 | 134900 | 4980547050 | 24750 | 24700 | 24750 | 24650 | 912 |
| 342 | 20240821 | 134800 | 4958029150 | 24650 | 24700 | 24700 | 24650 | 333 |
| 343 | 20240821 | 134700 | 4949808800 | 24700 | 24750 | 24750 | 24650 | 904 |
| 344 | 20240821 | 134600 | 4927499000 | 24700 | 24800 | 24800 | 24700 | 250 |
| 345 | 20240821 | 134500 | 4921320150 | 24800 | 24750 | 24800 | 24700 | 172 |
| 346 | 20240821 | 134400 | 4917063650 | 24850 | 24800 | 24850 | 24700 | 300 |
| 347 | 20240821 | 134300 | 4909624950 | 24850 | 24750 | 24850 | 24700 | 1098 |
| 348 | 20240821 | 134200 | 4882447650 | 24850 | 24700 | 24850 | 24700 | 170 |
| 349 | 20240821 | 134100 | 4878234900 | 24850 | 24800 | 24850 | 24750 | 150 |
| 350 | 20240821 | 134000 | 4874514550 | 24800 | 24750 | 24800 | 24750 | 443 |
| 351 | 20240821 | 133900 | 4863546750 | 24800 | 24800 | 24850 | 24800 | 120 |
| 352 | 20240821 | 133800 | 4860569550 | 24800 | 24750 | 24800 | 24700 | 88 |
| 353 | 20240821 | 133700 | 4858389800 | 24700 | 24750 | 24800 | 24700 | 1636 |
| 354 | 20240821 | 133600 | 4817896300 | 24750 | 24700 | 24750 | 24650 | 1156 |
| 355 | 20240821 | 133500 | 4789366550 | 24700 | 24750 | 24750 | 24650 | 414 |
| 356 | 20240821 | 133400 | 4779139050 | 24700 | 24700 | 24750 | 24700 | 786 |
| 357 | 20240821 | 133300 | 4759720500 | 24700 | 24750 | 24750 | 24650 | 290 |
| 358 | 20240821 | 133200 | 4752563550 | 24750 | 24700 | 24750 | 24650 | 471 |
| 359 | 20240821 | 133100 | 4740925950 | 24700 | 24750 | 24750 | 24700 | 310 |
| 360 | 20240821 | 133000 | 4733260800 | 24750 | 24750 | 24750 | 24750 | 153 |
| 361 | 20240821 | 132900 | 4729474050 | 24750 | 24750 | 24800 | 24750 | 463 |
| 362 | 20240821 | 132800 | 4718004150 | 24750 | 24800 | 24800 | 24750 | 875 |
| 363 | 20240821 | 132700 | 4696344000 | 24800 | 24800 | 24800 | 24750 | 287 |
| 364 | 20240821 | 132600 | 4689230750 | 24850 | 24850 | 24850 | 24700 | 466 |
| 365 | 20240821 | 132500 | 4677673350 | 24800 | 24800 | 24850 | 24700 | 340 |
| 366 | 20240821 | 132400 | 4669244300 | 24800 | 24850 | 24850 | 24750 | 688 |
| 367 | 20240821 | 132300 | 4652190800 | 24800 | 24800 | 24850 | 24800 | 253 |
| 368 | 20240821 | 132200 | 4645915050 | 24800 | 24750 | 24800 | 24750 | 865 |
| 369 | 20240821 | 132100 | 4624479650 | 24750 | 24800 | 24800 | 24750 | 493 |
| 370 | 20240821 | 132000 | 4612262150 | 24800 | 24700 | 24800 | 24700 | 2118 |
| 371 | 20240821 | 131900 | 4559794100 | 24700 | 24900 | 24900 | 24700 | 3668 |
| 372 | 20240821 | 131800 | 4468904600 | 24850 | 25000 | 25000 | 24850 | 3307 |
| 373 | 20240821 | 131700 | 4386633650 | 24950 | 25000 | 25100 | 24900 | 4636 |
| 374 | 20240821 | 131600 | 4270543750 | 25050 | 24850 | 25050 | 24850 | 4432 |
| 375 | 20240821 | 131500 | 4159850150 | 24950 | 24950 | 24950 | 24800 | 131 |
| 376 | 20240821 | 131400 | 4156587050 | 24850 | 24900 | 24950 | 24850 | 271 |
| 377 | 20240821 | 131300 | 4149845350 | 24950 | 24850 | 24950 | 24850 | 789 |
| 378 | 20240821 | 131200 | 4130219400 | 24850 | 24850 | 24850 | 24800 | 2328 |
| 379 | 20240821 | 131100 | 4072369850 | 24850 | 24800 | 24850 | 24800 | 337 |
| 380 | 20240821 | 131000 | 4064010000 | 24800 | 24800 | 24850 | 24800 | 777 |
| 381 | 20240821 | 130900 | 4044731850 | 24800 | 24800 | 24800 | 24700 | 746 |
| 382 | 20240821 | 130800 | 4026242050 | 24800 | 24800 | 24800 | 24800 | 86 |
| 383 | 20240821 | 130700 | 4024109250 | 24800 | 24750 | 24800 | 24750 | 274 |
| 384 | 20240821 | 130600 | 4017325650 | 24750 | 24750 | 24750 | 24700 | 96 |
| 385 | 20240821 | 130500 | 4014950000 | 24750 | 24700 | 24750 | 24700 | 77 |
| 386 | 20240821 | 130400 | 4013044600 | 24750 | 24700 | 24750 | 24700 | 88 |
| 387 | 20240821 | 130300 | 4010867100 | 24700 | 24750 | 24750 | 24700 | 287 |
| 388 | 20240821 | 130200 | 4003773700 | 24750 | 24750 | 24750 | 24750 | 240 |
| 389 | 20240821 | 130100 | 3997833700 | 24750 | 24750 | 24750 | 24750 | 175 |
| 390 | 20240821 | 130000 | 3993502450 | 24750 | 24700 | 24750 | 24700 | 96 |
| 391 | 20240821 | 125900 | 3991127500 | 24700 | 24750 | 24750 | 24700 | 403 |
| 392 | 20240821 | 125800 | 3981153550 | 24700 | 24650 | 24700 | 24650 | 512 |
| 393 | 20240821 | 125700 | 3968508250 | 24650 | 24600 | 24700 | 24550 | 2058 |
| 394 | 20240821 | 125600 | 3917877050 | 24600 | 24800 | 24850 | 24600 | 1174 |
| 395 | 20240821 | 125500 | 3888968450 | 24800 | 24950 | 24950 | 24600 | 14381 |
| 396 | 20240821 | 125400 | 3534234900 | 24950 | 24950 | 24950 | 24900 | 913 |
| 397 | 20240821 | 125300 | 3511495850 | 24950 | 24900 | 24950 | 24900 | 160 |
| 398 | 20240821 | 125200 | 3507507800 | 24950 | 24900 | 24950 | 24900 | 54 |
| 399 | 20240821 | 125100 | 3506160550 | 25000 | 25000 | 25050 | 24950 | 2313 |
| 400 | 20240821 | 125000 | 3448430350 | 25000 | 25000 | 25000 | 24950 | 736 |
| 401 | 20240821 | 124900 | 3430030700 | 25000 | 24950 | 25000 | 24950 | 216 |
| 402 | 20240821 | 124800 | 3424631950 | 25000 | 25000 | 25000 | 24950 | 200 |
| 403 | 20240821 | 124700 | 3419632000 | 25000 | 24950 | 25000 | 24950 | 187 |
| 404 | 20240821 | 124600 | 3414959000 | 25000 | 25000 | 25000 | 25000 | 260 |
| 405 | 20240821 | 124500 | 3408459000 | 25000 | 25000 | 25000 | 24950 | 61 |
| 406 | 20240821 | 124400 | 3406934050 | 25000 | 25000 | 25000 | 24950 | 79 |
| 407 | 20240821 | 124300 | 3404959300 | 25000 | 24950 | 25000 | 24900 | 473 |
| 408 | 20240821 | 124200 | 3393171150 | 24950 | 24950 | 24950 | 24900 | 126 |
| 409 | 20240821 | 124100 | 3390029250 | 24950 | 25000 | 25000 | 24950 | 114 |
| 410 | 20240821 | 124000 | 3387180800 | 25000 | 25000 | 25000 | 25000 | 125 |
| 411 | 20240821 | 123900 | 3384055800 | 24950 | 24950 | 25000 | 24950 | 753 |
| 412 | 20240821 | 123800 | 3365266700 | 24950 | 24900 | 24950 | 24900 | 317 |
| 413 | 20240821 | 123700 | 3357360100 | 24950 | 24950 | 24950 | 24950 | 372 |
| 414 | 20240821 | 123600 | 3348078700 | 24900 | 24900 | 24950 | 24900 | 551 |
| 415 | 20240821 | 123500 | 3334355150 | 24850 | 24900 | 24900 | 24850 | 120 |
| 416 | 20240821 | 123400 | 3331368450 | 24900 | 24900 | 24900 | 24850 | 76 |
| 417 | 20240821 | 123300 | 3329476150 | 24900 | 24950 | 24950 | 24900 | 1278 |
| 418 | 20240821 | 123200 | 3297643650 | 24950 | 24950 | 24950 | 24900 | 307 |
| 419 | 20240821 | 123100 | 3289984300 | 24950 | 24950 | 24950 | 24850 | 1875 |
| 420 | 20240821 | 123000 | 3243256150 | 24950 | 24950 | 24950 | 24950 | 129 |
| 421 | 20240821 | 122900 | 3240037600 | 24950 | 24950 | 24950 | 24900 | 601 |
| 422 | 20240821 | 122800 | 3225042750 | 24950 | 24950 | 24950 | 24950 | 122 |
| 423 | 20240821 | 122700 | 3221998850 | 24950 | 25000 | 25000 | 24900 | 286 |
| 424 | 20240821 | 122600 | 3214860500 | 24950 | 24950 | 25000 | 24900 | 4991 |
| 425 | 20240821 | 122500 | 3090117600 | 24950 | 24950 | 24950 | 24950 | 477 |
| 426 | 20240821 | 122400 | 3078216450 | 24950 | 24950 | 25000 | 24900 | 592 |
| 427 | 20240821 | 122300 | 3063445600 | 24950 | 24950 | 25000 | 24950 | 384 |
| 428 | 20240821 | 122200 | 3053863000 | 25000 | 24950 | 25000 | 24950 | 1092 |
| 429 | 20240821 | 122100 | 3026596800 | 24850 | 24900 | 24950 | 24850 | 480 |
| 430 | 20240821 | 122000 | 3014647750 | 24850 | 24850 | 24900 | 24850 | 335 |
| 431 | 20240821 | 121900 | 3006321250 | 24900 | 24900 | 24900 | 24900 | 87 |
| 432 | 20240821 | 121800 | 3004154950 | 24900 | 24900 | 24900 | 24900 | 1223 |
| 433 | 20240821 | 121700 | 2973702250 | 24950 | 24900 | 24950 | 24900 | 62 |
| 434 | 20240821 | 121600 | 2972157300 | 24950 | 24900 | 24950 | 24900 | 166 |
| 435 | 20240821 | 121500 | 2968020500 | 24900 | 24950 | 24950 | 24900 | 121 |
| 436 | 20240821 | 121400 | 2965004000 | 24950 | 24900 | 24950 | 24850 | 130 |
| 437 | 20240821 | 121300 | 2961762050 | 24900 | 24850 | 24900 | 24850 | 57 |
| 438 | 20240821 | 121200 | 2960343250 | 24850 | 24900 | 24900 | 24850 | 120 |
| 439 | 20240821 | 121100 | 2957357650 | 24950 | 24950 | 24950 | 24850 | 1577 |
| 440 | 20240821 | 121000 | 2918156350 | 24950 | 24850 | 24950 | 24850 | 269 |
| 441 | 20240821 | 120900 | 2911446400 | 24950 | 24950 | 24950 | 24850 | 102 |
| 442 | 20240821 | 120800 | 2908901600 | 24900 | 24900 | 24950 | 24900 | 324 |
| 443 | 20240821 | 120700 | 2900831950 | 24900 | 24900 | 24900 | 24850 | 75 |
| 444 | 20240821 | 120600 | 2898964500 | 24900 | 24900 | 24900 | 24850 | 130 |
| 445 | 20240821 | 120500 | 2895728950 | 24900 | 24850 | 24900 | 24850 | 111 |
| 446 | 20240821 | 120400 | 2892966950 | 24900 | 24950 | 24950 | 24850 | 139 |
| 447 | 20240821 | 120300 | 2889502600 | 24950 | 24950 | 24950 | 24900 | 276 |
| 448 | 20240821 | 120200 | 2882619250 | 24950 | 24850 | 25000 | 24850 | 124 |
| 449 | 20240821 | 120100 | 2879527750 | 25000 | 24950 | 25000 | 24850 | 239 |
| 450 | 20240821 | 120000 | 2873565400 | 24950 | 24950 | 25000 | 24850 | 361 |
| 451 | 20240821 | 115900 | 2864561800 | 24950 | 24900 | 24950 | 24850 | 743 |
| 452 | 20240821 | 115800 | 2846048700 | 24950 | 24950 | 25000 | 24950 | 142 |
| 453 | 20240821 | 115700 | 2842505750 | 24950 | 24950 | 25000 | 24950 | 662 |
| 454 | 20240821 | 115600 | 2825984100 | 24950 | 24950 | 25000 | 24850 | 1228 |
| 455 | 20240821 | 115500 | 2795402300 | 25000 | 24950 | 25000 | 24950 | 769 |
| 456 | 20240821 | 115400 | 2776212000 | 24950 | 24950 | 24950 | 24900 | 341 |
| 457 | 20240821 | 115300 | 2767705350 | 25000 | 25000 | 25000 | 24900 | 1041 |
| 458 | 20240821 | 115200 | 2741732500 | 24950 | 24950 | 25000 | 24900 | 1271 |
| 459 | 20240821 | 115100 | 2710000450 | 24950 | 24900 | 24950 | 24900 | 3577 |
| 460 | 20240821 | 115000 | 2620831250 | 24850 | 24850 | 24900 | 24850 | 204 |
| 461 | 20240821 | 114900 | 2615756750 | 24900 | 24900 | 24900 | 24850 | 258 |
| 462 | 20240821 | 114800 | 2609333050 | 24900 | 24900 | 24900 | 24900 | 39 |
| 463 | 20240821 | 114700 | 2608361950 | 24900 | 24900 | 24900 | 24900 | 975 |
| 464 | 20240821 | 114600 | 2584084450 | 24900 | 24900 | 24900 | 24850 | 117 |
| 465 | 20240821 | 114500 | 2581171250 | 24900 | 24800 | 24900 | 24750 | 7606 |
| 466 | 20240821 | 114400 | 2392208000 | 24800 | 24750 | 24800 | 24750 | 90 |
| 467 | 20240821 | 114300 | 2389976100 | 24800 | 24700 | 24800 | 24700 | 399 |
| 468 | 20240821 | 114200 | 2380100850 | 24750 | 24750 | 24750 | 24750 | 106 |
| 469 | 20240821 | 114100 | 2377477350 | 24750 | 24700 | 24750 | 24700 | 143 |
| 470 | 20240821 | 114000 | 2373943200 | 24750 | 24750 | 24750 | 24700 | 89 |
| 471 | 20240821 | 113900 | 2371741350 | 24700 | 24750 | 24750 | 24700 | 271 |
| 472 | 20240821 | 113800 | 2365044050 | 24750 | 24750 | 24750 | 24750 | 77 |
| 473 | 20240821 | 113700 | 2363138300 | 24750 | 24750 | 24750 | 24700 | 92 |
| 474 | 20240821 | 113600 | 2360861350 | 24750 | 24750 | 24750 | 24700 | 375 |
| 475 | 20240821 | 113500 | 2351594800 | 24750 | 24800 | 24800 | 24750 | 211 |
| 476 | 20240821 | 113400 | 2346369100 | 24800 | 24800 | 24800 | 24750 | 79 |
| 477 | 20240821 | 113300 | 2344409950 | 24750 | 24800 | 24800 | 24750 | 432 |
| 478 | 20240821 | 113200 | 2333696450 | 24800 | 24800 | 24800 | 24800 | 37 |
| 479 | 20240821 | 113100 | 2332778850 | 24800 | 24800 | 24800 | 24750 | 124 |
| 480 | 20240821 | 113000 | 2329704150 | 24800 | 24750 | 24800 | 24750 | 105 |
| 481 | 20240821 | 112900 | 2327100900 | 24800 | 24800 | 24800 | 24800 | 33 |
| 482 | 20240821 | 112800 | 2326282500 | 24800 | 24800 | 24800 | 24750 | 130 |
| 483 | 20240821 | 112700 | 2323058550 | 24800 | 24800 | 24800 | 24750 | 92 |
| 484 | 20240821 | 112600 | 2320777000 | 24750 | 24800 | 24800 | 24750 | 274 |
| 485 | 20240821 | 112500 | 2313991800 | 24750 | 24800 | 24800 | 24750 | 93 |
| 486 | 20240821 | 112400 | 2311685500 | 24800 | 24750 | 24800 | 24750 | 134 |
| 487 | 20240821 | 112300 | 2308362850 | 24800 | 24800 | 24800 | 24750 | 348 |
| 488 | 20240821 | 112200 | 2299740000 | 24800 | 24750 | 24800 | 24750 | 35 |
| 489 | 20240821 | 112100 | 2298872100 | 24800 | 24800 | 24800 | 24800 | 1005 |
| 490 | 20240821 | 112000 | 2273948100 | 24800 | 24800 | 24800 | 24750 | 134 |
| 491 | 20240821 | 111900 | 2270625750 | 24800 | 24800 | 24800 | 24750 | 104 |
| 492 | 20240821 | 111800 | 2268048550 | 24800 | 24750 | 24800 | 24750 | 80 |
| 493 | 20240821 | 111700 | 2266065000 | 24750 | 24800 | 24800 | 24750 | 142 |
| 494 | 20240821 | 111600 | 2262543700 | 24750 | 24750 | 24800 | 24750 | 1108 |
| 495 | 20240821 | 111500 | 2235120250 | 24750 | 24650 | 24750 | 24650 | 564 |
| 496 | 20240821 | 111400 | 2221189000 | 24700 | 24700 | 24700 | 24650 | 72 |
| 497 | 20240821 | 111300 | 2219410650 | 24700 | 24700 | 24750 | 24600 | 367 |
| 498 | 20240821 | 111200 | 2210368450 | 24750 | 24750 | 24750 | 24600 | 73 |
| 499 | 20240821 | 111100 | 2208562000 | 24750 | 24650 | 24750 | 24600 | 792 |
| 500 | 20240821 | 111000 | 2189009000 | 24650 | 24700 | 24700 | 24650 | 336 |
| 501 | 20240821 | 110900 | 2180720000 | 24700 | 24700 | 24700 | 24650 | 136 |
| 502 | 20240821 | 110800 | 2177364600 | 24700 | 24600 | 24700 | 24600 | 727 |
| 503 | 20240821 | 110700 | 2159463900 | 24600 | 24700 | 24700 | 24600 | 82 |
| 504 | 20240821 | 110600 | 2157439500 | 24700 | 24700 | 24700 | 24650 | 108 |
| 505 | 20240821 | 110500 | 2154772000 | 24650 | 24700 | 24750 | 24650 | 1123 |
| 506 | 20240821 | 110400 | 2127082700 | 24750 | 24750 | 24750 | 24650 | 768 |
| 507 | 20240821 | 110300 | 2108109500 | 24750 | 24750 | 24800 | 24750 | 144 |
| 508 | 20240821 | 110200 | 2104545100 | 24800 | 24750 | 24800 | 24750 | 631 |
| 509 | 20240821 | 110100 | 2088924500 | 24750 | 24750 | 24750 | 24750 | 72 |
| 510 | 20240821 | 110000 | 2087142500 | 24700 | 24750 | 24800 | 24700 | 54 |
| 511 | 20240821 | 105900 | 2085806400 | 24800 | 24750 | 24800 | 24700 | 316 |
| 512 | 20240821 | 105800 | 2077982150 | 24800 | 24750 | 24800 | 24750 | 190 |
| 513 | 20240821 | 105700 | 2073279050 | 24750 | 24800 | 24800 | 24750 | 84 |
| 514 | 20240821 | 105600 | 2071200000 | 24800 | 24700 | 24800 | 24700 | 85 |
| 515 | 20240821 | 105500 | 2069094050 | 24750 | 24700 | 24750 | 24700 | 215 |
| 516 | 20240821 | 105400 | 2063773300 | 24700 | 24700 | 24750 | 24700 | 948 |
| 517 | 20240821 | 105300 | 2040354150 | 24750 | 24750 | 24750 | 24750 | 42 |
| 518 | 20240821 | 105200 | 2039314650 | 24750 | 24750 | 24750 | 24750 | 125 |
| 519 | 20240821 | 105100 | 2036220900 | 24750 | 24750 | 24800 | 24700 | 968 |
| 520 | 20240821 | 105000 | 2012262850 | 24750 | 24800 | 24800 | 24750 | 173 |
| 521 | 20240821 | 104900 | 2007979300 | 24800 | 24750 | 24800 | 24750 | 280 |
| 522 | 20240821 | 104800 | 2001036500 | 24800 | 24800 | 24800 | 24800 | 256 |
| 523 | 20240821 | 104700 | 1994687700 | 24800 | 24800 | 24800 | 24800 | 138 |
| 524 | 20240821 | 104600 | 1991265300 | 24800 | 24750 | 24800 | 24750 | 580 |
| 525 | 20240821 | 104500 | 1976906300 | 24800 | 24800 | 24800 | 24800 | 106 |
| 526 | 20240821 | 104400 | 1974277500 | 24800 | 24800 | 24800 | 24750 | 130 |
| 527 | 20240821 | 104300 | 1971053700 | 24800 | 24800 | 24800 | 24750 | 433 |
| 528 | 20240821 | 104200 | 1960315350 | 24800 | 24800 | 24800 | 24800 | 100 |
| 529 | 20240821 | 104100 | 1957835350 | 24800 | 24800 | 24800 | 24750 | 211 |
| 530 | 20240821 | 104000 | 1952607600 | 24800 | 24800 | 24800 | 24750 | 93 |
| 531 | 20240821 | 103900 | 1950303200 | 24800 | 24750 | 24800 | 24750 | 75 |
| 532 | 20240821 | 103800 | 1948443300 | 24800 | 24800 | 24800 | 24800 | 118 |
| 533 | 20240821 | 103700 | 1945516900 | 24800 | 24800 | 24800 | 24800 | 276 |
| 534 | 20240821 | 103600 | 1938672100 | 24800 | 24800 | 24800 | 24800 | 95 |
| 535 | 20240821 | 103500 | 1936316100 | 24800 | 24800 | 24800 | 24800 | 101 |
| 536 | 20240821 | 103400 | 1933811300 | 24800 | 24850 | 24850 | 24800 | 608 |
| 537 | 20240821 | 103300 | 1918725350 | 24850 | 24800 | 24850 | 24800 | 188 |
| 538 | 20240821 | 103200 | 1914058550 | 24800 | 24800 | 24800 | 24750 | 370 |
| 539 | 20240821 | 103100 | 1904884050 | 24800 | 24750 | 24800 | 24750 | 149 |
| 540 | 20240821 | 103000 | 1901189700 | 24800 | 24800 | 24800 | 24750 | 1177 |
| 541 | 20240821 | 102900 | 1872043050 | 24800 | 24750 | 24800 | 24750 | 177 |
| 542 | 20240821 | 102800 | 1867653500 | 24750 | 24800 | 24800 | 24750 | 310 |
| 543 | 20240821 | 102700 | 1859971350 | 24800 | 24800 | 24800 | 24750 | 79 |
| 544 | 20240821 | 102600 | 1858012200 | 24800 | 24700 | 24800 | 24700 | 597 |
| 545 | 20240821 | 102500 | 1843232000 | 24750 | 24700 | 24750 | 24650 | 2675 |
| 546 | 20240821 | 102400 | 1777192950 | 24700 | 24700 | 24700 | 24650 | 57 |
| 547 | 20240821 | 102300 | 1775786050 | 24700 | 24700 | 24700 | 24650 | 181 |
| 548 | 20240821 | 102200 | 1771319000 | 24650 | 24750 | 24750 | 24650 | 234 |
| 549 | 20240821 | 102100 | 1765542500 | 24750 | 24700 | 24750 | 24700 | 256 |
| 550 | 20240821 | 102000 | 1759215750 | 24750 | 24700 | 24750 | 24650 | 1607 |
| 551 | 20240821 | 101900 | 1719531400 | 24750 | 24700 | 24750 | 24700 | 169 |
| 552 | 20240821 | 101800 | 1715349050 | 24700 | 24750 | 24750 | 24700 | 136 |
| 553 | 20240821 | 101700 | 1711985950 | 24750 | 24700 | 24750 | 24700 | 82 |
| 554 | 20240821 | 101600 | 1709956750 | 24750 | 24700 | 24750 | 24700 | 112 |
| 555 | 20240821 | 101500 | 1707188500 | 24700 | 24650 | 24750 | 24650 | 45 |
| 556 | 20240821 | 101400 | 1706075200 | 24750 | 24650 | 24750 | 24650 | 96 |
| 557 | 20240821 | 101300 | 1703699550 | 24750 | 24700 | 24750 | 24700 | 80 |
| 558 | 20240821 | 101200 | 1701722750 | 24700 | 24650 | 24700 | 24600 | 134 |
| 559 | 20240821 | 101100 | 1698417450 | 24700 | 24650 | 24700 | 24650 | 88 |
| 560 | 20240821 | 101000 | 1696243900 | 24700 | 24650 | 24750 | 24650 | 237 |
| 561 | 20240821 | 100900 | 1690399450 | 24650 | 24700 | 24700 | 24600 | 99 |
| 562 | 20240821 | 100800 | 1687956250 | 24700 | 24800 | 24800 | 24600 | 1053 |
| 563 | 20240821 | 100700 | 1661987650 | 24800 | 24800 | 24800 | 24800 | 93 |
| 564 | 20240821 | 100600 | 1659681250 | 24700 | 24800 | 24800 | 24700 | 359 |
| 565 | 20240821 | 100500 | 1650801550 | 24750 | 24850 | 24850 | 24750 | 364 |
| 566 | 20240821 | 100400 | 1641781150 | 24850 | 24750 | 24850 | 24750 | 125 |
| 567 | 20240821 | 100300 | 1638680150 | 24800 | 24800 | 24850 | 24750 | 270 |
| 568 | 20240821 | 100200 | 1631983100 | 24850 | 24750 | 24850 | 24750 | 422 |
| 569 | 20240821 | 100100 | 1621534950 | 24850 | 24850 | 24850 | 24750 | 1168 |
| 570 | 20240821 | 100000 | 1592548800 | 24850 | 24800 | 24850 | 24750 | 134 |
| 571 | 20240821 | 095900 | 1589221000 | 24800 | 24900 | 24900 | 24800 | 674 |
| 572 | 20240821 | 095800 | 1572496400 | 24900 | 24850 | 24900 | 24800 | 883 |
| 573 | 20240821 | 095700 | 1550563850 | 24800 | 24850 | 24850 | 24800 | 212 |
| 574 | 20240821 | 095600 | 1545295700 | 24850 | 24850 | 24850 | 24800 | 405 |
| 575 | 20240821 | 095500 | 1535238600 | 24850 | 24850 | 24900 | 24800 | 2698 |
| 576 | 20240821 | 095400 | 1468207400 | 24850 | 24750 | 24850 | 24750 | 2281 |
| 577 | 20240821 | 095300 | 1411574700 | 24750 | 24800 | 24800 | 24700 | 586 |
| 578 | 20240821 | 095200 | 1397068050 | 24750 | 24800 | 24800 | 24750 | 123 |
| 579 | 20240821 | 095100 | 1394021150 | 24800 | 24800 | 24800 | 24750 | 157 |
| 580 | 20240821 | 095000 | 1390128600 | 24750 | 24800 | 24800 | 24750 | 369 |
| 581 | 20240821 | 094900 | 1380981850 | 24750 | 24750 | 24800 | 24750 | 387 |
| 582 | 20240821 | 094800 | 1371401650 | 24750 | 24800 | 24800 | 24750 | 1296 |
| 583 | 20240821 | 094700 | 1339319700 | 24800 | 24700 | 24800 | 24700 | 2092 |
| 584 | 20240821 | 094600 | 1287542850 | 24700 | 24700 | 24700 | 24650 | 123 |
| 585 | 20240821 | 094500 | 1284506350 | 24700 | 24700 | 24700 | 24650 | 185 |
| 586 | 20240821 | 094400 | 1279939900 | 24700 | 24600 | 24700 | 24550 | 528 |
| 587 | 20240821 | 094300 | 1266954000 | 24600 | 24600 | 24650 | 24600 | 918 |
| 588 | 20240821 | 094200 | 1244366450 | 24650 | 24600 | 24700 | 24550 | 442 |
| 589 | 20240821 | 094100 | 1233487550 | 24700 | 24700 | 24750 | 24600 | 752 |
| 590 | 20240821 | 094000 | 1214953600 | 24700 | 24750 | 24750 | 24700 | 1788 |
| 591 | 20240821 | 093900 | 1170742150 | 24750 | 24700 | 24750 | 24700 | 688 |
| 592 | 20240821 | 093800 | 1153719650 | 24700 | 24700 | 24750 | 24700 | 482 |
| 593 | 20240821 | 093700 | 1141808700 | 24750 | 24750 | 24750 | 24700 | 454 |
| 594 | 20240821 | 093600 | 1130578200 | 24700 | 24700 | 24750 | 24700 | 409 |
| 595 | 20240821 | 093500 | 1120470750 | 24700 | 24700 | 24700 | 24650 | 617 |
| 596 | 20240821 | 093400 | 1105231600 | 24650 | 24700 | 24750 | 24650 | 614 |
| 597 | 20240821 | 093300 | 1090072150 | 24700 | 24700 | 24750 | 24650 | 1541 |
| 598 | 20240821 | 093200 | 1051987100 | 24650 | 24650 | 24750 | 24600 | 1651 |
| 599 | 20240821 | 093100 | 1011254550 | 24600 | 24650 | 24650 | 24550 | 2093 |
| 600 | 20240821 | 093000 | 959759100 | 24650 | 24600 | 24650 | 24550 | 1160 |
| 601 | 20240821 | 092900 | 931242450 | 24600 | 24500 | 24600 | 24500 | 1321 |
| 602 | 20240821 | 092800 | 898823700 | 24450 | 24500 | 24600 | 24450 | 533 |
| 603 | 20240821 | 092700 | 885773850 | 24600 | 24600 | 24600 | 24450 | 125 |
| 604 | 20240821 | 092600 | 882703500 | 24600 | 24500 | 24600 | 24500 | 321 |
| 605 | 20240821 | 092500 | 874815100 | 24550 | 24500 | 24550 | 24500 | 711 |
| 606 | 20240821 | 092400 | 857391650 | 24500 | 24500 | 24500 | 24450 | 2383 |
| 607 | 20240821 | 092300 | 799012800 | 24500 | 24450 | 24500 | 24350 | 1116 |
| 608 | 20240821 | 092200 | 771737400 | 24450 | 24500 | 24500 | 24450 | 365 |
| 609 | 20240821 | 092100 | 762805800 | 24500 | 24400 | 24500 | 24400 | 155 |
| 610 | 20240821 | 092000 | 759010250 | 24350 | 24500 | 24500 | 24350 | 265 |
| 611 | 20240821 | 091900 | 752540050 | 24500 | 24400 | 24500 | 24400 | 328 |
| 612 | 20240821 | 091800 | 744529650 | 24450 | 24350 | 24450 | 24350 | 180 |
| 613 | 20240821 | 091700 | 740136400 | 24400 | 24550 | 24550 | 24400 | 5494 |
| 614 | 20240821 | 091600 | 605894000 | 24500 | 24500 | 24550 | 24500 | 207 |
| 615 | 20240821 | 091500 | 600822000 | 24500 | 24500 | 24550 | 24500 | 451 |
| 616 | 20240821 | 091400 | 589772200 | 24500 | 24450 | 24500 | 24450 | 199 |
| 617 | 20240821 | 091300 | 584896950 | 24450 | 24450 | 24450 | 24450 | 367 |
| 618 | 20240821 | 091200 | 575923800 | 24450 | 24450 | 24500 | 24400 | 1008 |
| 619 | 20240821 | 091100 | 551273950 | 24450 | 24400 | 24450 | 24300 | 1123 |
| 620 | 20240821 | 091000 | 523926850 | 24300 | 24350 | 24350 | 24300 | 1008 |
| 621 | 20240821 | 090900 | 499418500 | 24350 | 24400 | 24400 | 24350 | 68 |
| 622 | 20240821 | 090800 | 497761400 | 24400 | 24350 | 24400 | 24300 | 465 |
| 623 | 20240821 | 090700 | 486441200 | 24350 | 24350 | 24400 | 24350 | 857 |
| 624 | 20240821 | 090600 | 465572750 | 24300 | 24400 | 24450 | 24300 | 2245 |
| 625 | 20240821 | 090500 | 410890100 | 24400 | 24450 | 24450 | 24400 | 1931 |
| 626 | 20240821 | 090400 | 363720450 | 24450 | 24550 | 24600 | 24450 | 1294 |
| 627 | 20240821 | 090300 | 331967550 | 24500 | 24600 | 24600 | 24500 | 1568 |
| 628 | 20240821 | 090200 | 293499500 | 24650 | 24550 | 24700 | 24500 | 5043 |
| 629 | 20240821 | 090100 | 169612800 | 24500 | 24300 | 24500 | 24300 | 2985 |
| 630 | 20240821 | 090000 | 96612050 | 24250 | 24200 | 24400 | 24150 | 3908 |