33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 192800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 4520 |
| 3 | 20240820 | 192700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20240820 | 192600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20240820 | 192500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20240820 | 192400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20240820 | 192300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20240820 | 192200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20240820 | 192100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20240820 | 192000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20240820 | 191900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20240820 | 191800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20240820 | 191700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20240820 | 191600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20240820 | 191500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20240820 | 191400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20240820 | 191300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20240820 | 191200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20240820 | 191100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20240820 | 191000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20240820 | 190900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20240820 | 190800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20240820 | 190700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20240820 | 190600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20240820 | 190500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20240820 | 190400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20240820 | 190300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20240820 | 190200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20240820 | 190100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20240820 | 190000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20240820 | 185900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20240820 | 185800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 4520 |
| 33 | 20240820 | 185700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20240820 | 185600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20240820 | 185500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20240820 | 185400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20240820 | 185300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20240820 | 185200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20240820 | 185100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20240820 | 185000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20240820 | 184900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20240820 | 184800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20240820 | 184700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20240820 | 184600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20240820 | 184500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20240820 | 184400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20240820 | 184300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20240820 | 184200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20240820 | 184100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20240820 | 184000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20240820 | 183900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20240820 | 183800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20240820 | 183700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20240820 | 183600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20240820 | 183500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20240820 | 183400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20240820 | 183300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20240820 | 183200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20240820 | 183100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20240820 | 183000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20240820 | 182900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20240820 | 182800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 4520 |
| 63 | 20240820 | 182700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20240820 | 182600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20240820 | 182500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20240820 | 182400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20240820 | 182300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20240820 | 182200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20240820 | 182100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20240820 | 182000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20240820 | 181900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20240820 | 181800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20240820 | 181700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20240820 | 181600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20240820 | 181500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20240820 | 181400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20240820 | 181300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20240820 | 181200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20240820 | 181100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20240820 | 181000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20240820 | 180900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20240820 | 180800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20240820 | 180700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20240820 | 180600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20240820 | 180500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20240820 | 180400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20240820 | 180300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20240820 | 180200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20240820 | 180100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20240820 | 180000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20240820 | 175900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20240820 | 175800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 4520 |
| 93 | 20240820 | 175700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20240820 | 175600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20240820 | 175500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20240820 | 175400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20240820 | 175300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20240820 | 175200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20240820 | 175100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20240820 | 175000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20240820 | 174900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20240820 | 174800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20240820 | 174700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20240820 | 174600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20240820 | 174500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20240820 | 174400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20240820 | 174300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20240820 | 174200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20240820 | 174100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20240820 | 174000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20240820 | 173900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20240820 | 173800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20240820 | 173700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20240820 | 173600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20240820 | 173500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20240820 | 173400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20240820 | 173300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20240820 | 173200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20240820 | 173100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20240820 | 173000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20240820 | 172900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20240820 | 172800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 4520 |
| 123 | 20240820 | 172700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20240820 | 172600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20240820 | 172500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20240820 | 172400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20240820 | 172300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20240820 | 172200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20240820 | 172100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20240820 | 172000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20240820 | 171900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20240820 | 171800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20240820 | 171700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20240820 | 171600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20240820 | 171500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20240820 | 171400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20240820 | 171300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20240820 | 171200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20240820 | 171100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20240820 | 171000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20240820 | 170900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20240820 | 170800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20240820 | 170700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20240820 | 170600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20240820 | 170500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20240820 | 170400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20240820 | 170300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20240820 | 170200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20240820 | 170100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20240820 | 170000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20240820 | 165900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20240820 | 165800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 4520 |
| 153 | 20240820 | 165700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20240820 | 165600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20240820 | 165500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20240820 | 165400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20240820 | 165300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20240820 | 165200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20240820 | 165100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20240820 | 165000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20240820 | 164900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20240820 | 164800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20240820 | 164700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20240820 | 164600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20240820 | 164500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20240820 | 164400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20240820 | 164300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20240820 | 164200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20240820 | 164100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20240820 | 164000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20240820 | 163900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20240820 | 163800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20240820 | 163700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20240820 | 163600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20240820 | 163500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20240820 | 163400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20240820 | 163300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20240820 | 163200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20240820 | 163100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20240820 | 163000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20240820 | 162900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20240820 | 162800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 4520 |
| 183 | 20240820 | 162700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20240820 | 162600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20240820 | 162500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20240820 | 162400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20240820 | 162300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20240820 | 162200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20240820 | 162100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20240820 | 162000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20240820 | 161900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20240820 | 161800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20240820 | 161700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20240820 | 161600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20240820 | 161500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20240820 | 161400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20240820 | 161300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20240820 | 161200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20240820 | 161100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20240820 | 161000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20240820 | 160900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20240820 | 160800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20240820 | 160700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20240820 | 160600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20240820 | 160500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20240820 | 160400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20240820 | 160300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20240820 | 160200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20240820 | 160100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20240820 | 160000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20240820 | 155900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20240820 | 155800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 4520 |
| 213 | 20240820 | 155700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20240820 | 155600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20240820 | 155500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20240820 | 155400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20240820 | 155300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20240820 | 155200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20240820 | 155100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20240820 | 155000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20240820 | 154900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20240820 | 154800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20240820 | 154700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20240820 | 154600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20240820 | 154500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20240820 | 154400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20240820 | 154300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20240820 | 154200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20240820 | 154100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20240820 | 154000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20240820 | 153900 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20240820 | 153800 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20240820 | 153700 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20240820 | 153600 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20240820 | 153500 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20240820 | 153400 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20240820 | 153300 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 238 | 20240820 | 153200 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 239 | 20240820 | 153100 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 240 | 20240820 | 153000 | 6689558600 | 24450 | 24450 | 24450 | 24450 | 4520 |
| 241 | 20240820 | 152900 | 6579044600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20240820 | 152800 | 6579044600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 243 | 20240820 | 152700 | 6579044600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20240820 | 152600 | 6579044600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 245 | 20240820 | 152500 | 6579044600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20240820 | 152400 | 6579044600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 247 | 20240820 | 152300 | 6579044600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 248 | 20240820 | 152200 | 6579044600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 249 | 20240820 | 152100 | 6579044600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20240820 | 152000 | 6579044600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 251 | 20240820 | 151900 | 6579044600 | 24500 | 24450 | 24500 | 24450 | 219 |
| 252 | 20240820 | 151800 | 6573685600 | 24450 | 24500 | 24500 | 24450 | 1353 |
| 253 | 20240820 | 151700 | 6540538700 | 24600 | 24550 | 24600 | 24550 | 2019 |
| 254 | 20240820 | 151600 | 6490969700 | 24550 | 24550 | 24550 | 24500 | 2841 |
| 255 | 20240820 | 151500 | 6421332250 | 24550 | 24550 | 24550 | 24500 | 657 |
| 256 | 20240820 | 151400 | 6405216450 | 24550 | 24450 | 24550 | 24450 | 439 |
| 257 | 20240820 | 151300 | 6394447350 | 24500 | 24500 | 24500 | 24500 | 703 |
| 258 | 20240820 | 151200 | 6377223850 | 24500 | 24450 | 24550 | 24450 | 457 |
| 259 | 20240820 | 151100 | 6366027150 | 24500 | 24500 | 24550 | 24450 | 645 |
| 260 | 20240820 | 151000 | 6350233000 | 24500 | 24500 | 24600 | 24450 | 983 |
| 261 | 20240820 | 150900 | 6326141800 | 24450 | 24500 | 24600 | 24450 | 2333 |
| 262 | 20240820 | 150800 | 6268893600 | 24600 | 24600 | 24600 | 24500 | 592 |
| 263 | 20240820 | 150700 | 6254333950 | 24600 | 24600 | 24650 | 24550 | 2745 |
| 264 | 20240820 | 150600 | 6186912100 | 24650 | 24550 | 24650 | 24550 | 3360 |
| 265 | 20240820 | 150500 | 6104257300 | 24600 | 24550 | 24600 | 24550 | 1529 |
| 266 | 20240820 | 150400 | 6066683100 | 24600 | 24550 | 24600 | 24550 | 876 |
| 267 | 20240820 | 150300 | 6045167500 | 24550 | 24550 | 24550 | 24500 | 1156 |
| 268 | 20240820 | 150200 | 6016789350 | 24550 | 24550 | 24550 | 24500 | 1348 |
| 269 | 20240820 | 150100 | 5983699200 | 24550 | 24500 | 24550 | 24500 | 3204 |
| 270 | 20240820 | 150000 | 5905148900 | 24500 | 24500 | 24550 | 24400 | 4014 |
| 271 | 20240820 | 145900 | 5806807350 | 24450 | 24400 | 24500 | 24350 | 7928 |
| 272 | 20240820 | 145800 | 5612819600 | 24400 | 24350 | 24450 | 24350 | 2138 |
| 273 | 20240820 | 145700 | 5560653300 | 24350 | 24400 | 24400 | 24350 | 654 |
| 274 | 20240820 | 145600 | 5544703800 | 24400 | 24400 | 24400 | 24350 | 1415 |
| 275 | 20240820 | 145500 | 5510190850 | 24400 | 24350 | 24450 | 24300 | 3553 |
| 276 | 20240820 | 145400 | 5423530900 | 24350 | 24150 | 24350 | 24100 | 12279 |
| 277 | 20240820 | 145300 | 5125640550 | 24200 | 24150 | 24200 | 24100 | 1071 |
| 278 | 20240820 | 145200 | 5099763050 | 24150 | 24150 | 24200 | 24150 | 573 |
| 279 | 20240820 | 145100 | 5085907950 | 24200 | 24200 | 24200 | 24150 | 439 |
| 280 | 20240820 | 145000 | 5075296850 | 24200 | 24150 | 24200 | 24150 | 370 |
| 281 | 20240820 | 144900 | 5066344050 | 24150 | 24150 | 24150 | 24100 | 1207 |
| 282 | 20240820 | 144800 | 5037195250 | 24150 | 24150 | 24150 | 24150 | 194 |
| 283 | 20240820 | 144700 | 5032510150 | 24150 | 24150 | 24150 | 24100 | 346 |
| 284 | 20240820 | 144600 | 5024154650 | 24150 | 24150 | 24150 | 24100 | 210 |
| 285 | 20240820 | 144500 | 5019083400 | 24150 | 24100 | 24150 | 24100 | 1077 |
| 286 | 20240820 | 144400 | 4993116000 | 24100 | 24100 | 24100 | 24050 | 281 |
| 287 | 20240820 | 144300 | 4986347900 | 24100 | 24100 | 24150 | 24100 | 346 |
| 288 | 20240820 | 144200 | 4978008500 | 24100 | 24100 | 24100 | 24050 | 278 |
| 289 | 20240820 | 144100 | 4971313700 | 24150 | 24150 | 24150 | 24100 | 449 |
| 290 | 20240820 | 144000 | 4960473000 | 24200 | 24150 | 24200 | 24150 | 1190 |
| 291 | 20240820 | 143900 | 4931727650 | 24150 | 24200 | 24200 | 24100 | 366 |
| 292 | 20240820 | 143800 | 4922885200 | 24150 | 24150 | 24200 | 24150 | 413 |
| 293 | 20240820 | 143700 | 4912907350 | 24200 | 24200 | 24200 | 24150 | 239 |
| 294 | 20240820 | 143600 | 4907128100 | 24200 | 24200 | 24200 | 24150 | 366 |
| 295 | 20240820 | 143500 | 4898273900 | 24200 | 24200 | 24200 | 24150 | 206 |
| 296 | 20240820 | 143400 | 4893289700 | 24200 | 24200 | 24200 | 24200 | 307 |
| 297 | 20240820 | 143300 | 4885860300 | 24150 | 24200 | 24200 | 24150 | 855 |
| 298 | 20240820 | 143200 | 4865203050 | 24200 | 24150 | 24200 | 24150 | 247 |
| 299 | 20240820 | 143100 | 4859226200 | 24200 | 24150 | 24200 | 24150 | 595 |
| 300 | 20240820 | 143000 | 4844851950 | 24150 | 24150 | 24200 | 24150 | 319 |
| 301 | 20240820 | 142900 | 4837139150 | 24150 | 24150 | 24200 | 24100 | 362 |
| 302 | 20240820 | 142800 | 4828399350 | 24150 | 24150 | 24150 | 24100 | 617 |
| 303 | 20240820 | 142700 | 4813498900 | 24150 | 24050 | 24150 | 24050 | 414 |
| 304 | 20240820 | 142600 | 4803522000 | 24100 | 24100 | 24100 | 24050 | 314 |
| 305 | 20240820 | 142500 | 4795960900 | 24050 | 24150 | 24150 | 24050 | 1479 |
| 306 | 20240820 | 142400 | 4760255800 | 24150 | 24150 | 24150 | 24100 | 383 |
| 307 | 20240820 | 142300 | 4751016650 | 24150 | 24100 | 24150 | 24100 | 374 |
| 308 | 20240820 | 142200 | 4741998400 | 24100 | 24050 | 24100 | 24050 | 154 |
| 309 | 20240820 | 142100 | 4738287250 | 24100 | 24150 | 24150 | 24100 | 678 |
| 310 | 20240820 | 142000 | 4721939950 | 24150 | 24150 | 24150 | 24100 | 325 |
| 311 | 20240820 | 141900 | 4714091700 | 24150 | 24150 | 24150 | 24100 | 374 |
| 312 | 20240820 | 141800 | 4705065850 | 24150 | 24150 | 24150 | 24100 | 724 |
| 313 | 20240820 | 141700 | 4687591550 | 24150 | 24100 | 24150 | 24100 | 2246 |
| 314 | 20240820 | 141600 | 4633458050 | 24100 | 24100 | 24100 | 24000 | 470 |
| 315 | 20240820 | 141500 | 4622136150 | 24050 | 24050 | 24050 | 24000 | 3789 |
| 316 | 20240820 | 141400 | 4531014150 | 24000 | 24050 | 24050 | 24000 | 388 |
| 317 | 20240820 | 141300 | 4521686500 | 24000 | 24050 | 24050 | 24000 | 346 |
| 318 | 20240820 | 141200 | 4513370650 | 24000 | 24050 | 24050 | 24000 | 289 |
| 319 | 20240820 | 141100 | 4506423750 | 24050 | 24050 | 24050 | 24000 | 374 |
| 320 | 20240820 | 141000 | 4497436450 | 24050 | 24000 | 24050 | 24000 | 630 |
| 321 | 20240820 | 140900 | 4482312350 | 24000 | 24000 | 24050 | 24000 | 373 |
| 322 | 20240820 | 140800 | 4473355450 | 23950 | 24000 | 24000 | 23950 | 452 |
| 323 | 20240820 | 140700 | 4462513400 | 24000 | 24000 | 24000 | 24000 | 294 |
| 324 | 20240820 | 140600 | 4455457400 | 24000 | 24050 | 24050 | 24000 | 310 |
| 325 | 20240820 | 140500 | 4448011650 | 24050 | 24000 | 24050 | 24000 | 804 |
| 326 | 20240820 | 140400 | 4428709900 | 24000 | 23950 | 24000 | 23950 | 744 |
| 327 | 20240820 | 140300 | 4410858500 | 23950 | 24000 | 24000 | 23950 | 315 |
| 328 | 20240820 | 140200 | 4403303550 | 24000 | 23950 | 24000 | 23950 | 709 |
| 329 | 20240820 | 140100 | 4386307650 | 24000 | 24050 | 24050 | 24000 | 267 |
| 330 | 20240820 | 140000 | 4379893950 | 24050 | 24050 | 24050 | 24000 | 350 |
| 331 | 20240820 | 135900 | 4371485150 | 24000 | 24000 | 24000 | 23950 | 1527 |
| 332 | 20240820 | 135800 | 4334850100 | 23950 | 23950 | 24000 | 23950 | 936 |
| 333 | 20240820 | 135700 | 4312411850 | 24000 | 24050 | 24050 | 23950 | 582 |
| 334 | 20240820 | 135600 | 4298453150 | 24050 | 24050 | 24050 | 24000 | 706 |
| 335 | 20240820 | 135500 | 4281490750 | 24050 | 24050 | 24050 | 24000 | 397 |
| 336 | 20240820 | 135400 | 4271948400 | 24000 | 24100 | 24100 | 24000 | 455 |
| 337 | 20240820 | 135300 | 4261005800 | 24050 | 24000 | 24100 | 24000 | 713 |
| 338 | 20240820 | 135200 | 4243825100 | 24100 | 24100 | 24100 | 24050 | 1511 |
| 339 | 20240820 | 135100 | 4207467700 | 24100 | 24100 | 24100 | 24050 | 427 |
| 340 | 20240820 | 135000 | 4197185300 | 24050 | 24050 | 24100 | 24000 | 1839 |
| 341 | 20240820 | 134900 | 4153024800 | 24100 | 24100 | 24100 | 24050 | 655 |
| 342 | 20240820 | 134800 | 4137255350 | 24100 | 24100 | 24100 | 24050 | 313 |
| 343 | 20240820 | 134700 | 4129712600 | 24100 | 24100 | 24100 | 24050 | 397 |
| 344 | 20240820 | 134600 | 4120149800 | 24050 | 24100 | 24100 | 24050 | 237 |
| 345 | 20240820 | 134500 | 4114439300 | 24050 | 24100 | 24150 | 24050 | 779 |
| 346 | 20240820 | 134400 | 4095645450 | 24100 | 24050 | 24100 | 24050 | 4132 |
| 347 | 20240820 | 134300 | 3996203800 | 24000 | 24050 | 24050 | 23950 | 1602 |
| 348 | 20240820 | 134200 | 3957753400 | 24000 | 24050 | 24050 | 24000 | 340 |
| 349 | 20240820 | 134100 | 3949578200 | 24050 | 24050 | 24050 | 24000 | 388 |
| 350 | 20240820 | 134000 | 3940252800 | 24000 | 24050 | 24050 | 24000 | 2083 |
| 351 | 20240820 | 133900 | 3890195650 | 24000 | 24050 | 24050 | 23950 | 2145 |
| 352 | 20240820 | 133800 | 3838709950 | 24050 | 24100 | 24100 | 24000 | 1204 |
| 353 | 20240820 | 133700 | 3809757000 | 24000 | 24050 | 24100 | 24000 | 4442 |
| 354 | 20240820 | 133600 | 3702781100 | 24050 | 24000 | 24050 | 23950 | 4224 |
| 355 | 20240820 | 133500 | 3601308850 | 23950 | 24000 | 24000 | 23950 | 2160 |
| 356 | 20240820 | 133400 | 3549528300 | 24000 | 23950 | 24000 | 23950 | 502 |
| 357 | 20240820 | 133300 | 3537491350 | 23950 | 24000 | 24000 | 23950 | 1301 |
| 358 | 20240820 | 133200 | 3506276600 | 23950 | 23950 | 24000 | 23900 | 1275 |
| 359 | 20240820 | 133100 | 3475736000 | 23950 | 23850 | 23950 | 23850 | 4062 |
| 360 | 20240820 | 133000 | 3378624600 | 23850 | 23850 | 23900 | 23850 | 1156 |
| 361 | 20240820 | 132900 | 3351050650 | 23850 | 23850 | 23850 | 23800 | 1203 |
| 362 | 20240820 | 132800 | 3322366600 | 23850 | 23850 | 23850 | 23750 | 369 |
| 363 | 20240820 | 132700 | 3313579050 | 23850 | 23800 | 23850 | 23750 | 2299 |
| 364 | 20240820 | 132600 | 3258816350 | 23750 | 23750 | 23750 | 23750 | 474 |
| 365 | 20240820 | 132500 | 3247558850 | 23700 | 23750 | 23750 | 23700 | 428 |
| 366 | 20240820 | 132400 | 3237412200 | 23750 | 23750 | 23750 | 23750 | 11 |
| 367 | 20240820 | 132300 | 3237150950 | 23750 | 23750 | 23750 | 23750 | 119 |
| 368 | 20240820 | 132200 | 3234324700 | 23700 | 23700 | 23700 | 23700 | 56 |
| 369 | 20240820 | 132100 | 3232997500 | 23750 | 23750 | 23750 | 23750 | 118 |
| 370 | 20240820 | 132000 | 3230195000 | 23750 | 23750 | 23750 | 23750 | 259 |
| 371 | 20240820 | 131900 | 3224043750 | 23700 | 23750 | 23750 | 23700 | 27 |
| 372 | 20240820 | 131800 | 3223403500 | 23750 | 23700 | 23750 | 23700 | 1361 |
| 373 | 20240820 | 131700 | 3191137250 | 23700 | 23750 | 23750 | 23700 | 93 |
| 374 | 20240820 | 131600 | 3188930450 | 23750 | 23800 | 23800 | 23750 | 182 |
| 375 | 20240820 | 131500 | 3184599200 | 23750 | 23750 | 23800 | 23750 | 1091 |
| 376 | 20240820 | 131400 | 3158637950 | 23750 | 23750 | 23800 | 23750 | 146 |
| 377 | 20240820 | 131300 | 3155166700 | 23800 | 23800 | 23800 | 23800 | 25 |
| 378 | 20240820 | 131200 | 3154571700 | 23800 | 23750 | 23800 | 23700 | 115 |
| 379 | 20240820 | 131100 | 3151842250 | 23700 | 23750 | 23750 | 23700 | 101 |
| 380 | 20240820 | 131000 | 3149446350 | 23700 | 23700 | 23750 | 23700 | 15 |
| 381 | 20240820 | 130900 | 3149090200 | 23700 | 23750 | 23800 | 23700 | 69 |
| 382 | 20240820 | 130800 | 3147452850 | 23750 | 23750 | 23750 | 23700 | 178 |
| 383 | 20240820 | 130700 | 3143226850 | 23700 | 23750 | 23750 | 23700 | 643 |
| 384 | 20240820 | 130600 | 3127977500 | 23750 | 23750 | 23750 | 23750 | 410 |
| 385 | 20240820 | 130500 | 3118240000 | 23750 | 23700 | 23750 | 23700 | 63 |
| 386 | 20240820 | 130400 | 3116743800 | 23750 | 23750 | 23750 | 23750 | 11 |
| 387 | 20240820 | 130300 | 3116482550 | 23700 | 23750 | 23750 | 23700 | 87 |
| 388 | 20240820 | 130200 | 3114420600 | 23700 | 23750 | 23750 | 23700 | 177 |
| 389 | 20240820 | 130100 | 3110221850 | 23750 | 23700 | 23750 | 23700 | 19 |
| 390 | 20240820 | 130000 | 3109771050 | 23700 | 23750 | 23750 | 23700 | 27 |
| 391 | 20240820 | 125900 | 3109130900 | 23750 | 23750 | 23750 | 23750 | 12 |
| 392 | 20240820 | 125800 | 3108845900 | 23750 | 23750 | 23750 | 23700 | 8 |
| 393 | 20240820 | 125700 | 3108655950 | 23750 | 23750 | 23750 | 23700 | 180 |
| 394 | 20240820 | 125600 | 3104381000 | 23750 | 23750 | 23750 | 23700 | 650 |
| 395 | 20240820 | 125500 | 3088968550 | 23700 | 23700 | 23700 | 23700 | 13 |
| 396 | 20240820 | 125400 | 3088660450 | 23700 | 23700 | 23700 | 23700 | 110 |
| 397 | 20240820 | 125300 | 3086053450 | 23750 | 23750 | 23750 | 23700 | 56 |
| 398 | 20240820 | 125200 | 3084723550 | 23700 | 23750 | 23750 | 23700 | 9 |
| 399 | 20240820 | 125100 | 3084509950 | 23750 | 23750 | 23750 | 23750 | 213 |
| 400 | 20240820 | 125000 | 3079451200 | 23750 | 23650 | 23750 | 23650 | 2567 |
| 401 | 20240820 | 124900 | 3018555150 | 23650 | 23650 | 23650 | 23650 | 50 |
| 402 | 20240820 | 124800 | 3017372650 | 23650 | 23700 | 23700 | 23650 | 270 |
| 403 | 20240820 | 124700 | 3010981650 | 23700 | 23650 | 23700 | 23650 | 199 |
| 404 | 20240820 | 124600 | 3006265450 | 23700 | 23700 | 23700 | 23650 | 66 |
| 405 | 20240820 | 124500 | 3004701300 | 23700 | 23700 | 23700 | 23700 | 104 |
| 406 | 20240820 | 124400 | 3002236500 | 23650 | 23650 | 23700 | 23650 | 1830 |
| 407 | 20240820 | 124300 | 2958951350 | 23650 | 23600 | 23650 | 23600 | 21 |
| 408 | 20240820 | 124200 | 2958455700 | 23600 | 23650 | 23650 | 23600 | 132 |
| 409 | 20240820 | 124100 | 2955338550 | 23650 | 23650 | 23650 | 23650 | 38 |
| 410 | 20240820 | 124000 | 2954439850 | 23650 | 23600 | 23650 | 23600 | 111 |
| 411 | 20240820 | 123900 | 2951817650 | 23600 | 23650 | 23650 | 23600 | 119 |
| 412 | 20240820 | 123800 | 2949008900 | 23650 | 23600 | 23650 | 23600 | 404 |
| 413 | 20240820 | 123700 | 2939474450 | 23600 | 23600 | 23600 | 23600 | 125 |
| 414 | 20240820 | 123600 | 2936524450 | 23600 | 23600 | 23600 | 23600 | 12 |
| 415 | 20240820 | 123500 | 2936241250 | 23600 | 23600 | 23600 | 23550 | 57 |
| 416 | 20240820 | 123400 | 2934897550 | 23600 | 23600 | 23600 | 23550 | 70 |
| 417 | 20240820 | 123300 | 2933246050 | 23550 | 23550 | 23600 | 23550 | 26 |
| 418 | 20240820 | 123200 | 2932633650 | 23550 | 23600 | 23600 | 23550 | 52 |
| 419 | 20240820 | 123100 | 2931408700 | 23600 | 23600 | 23600 | 23600 | 67 |
| 420 | 20240820 | 123000 | 2929827500 | 23600 | 23600 | 23600 | 23600 | 6 |
| 421 | 20240820 | 122900 | 2929685900 | 23600 | 23600 | 23600 | 23600 | 14 |
| 422 | 20240820 | 122800 | 2929355500 | 23600 | 23600 | 23600 | 23600 | 96 |
| 423 | 20240820 | 122700 | 2927089900 | 23600 | 23600 | 23600 | 23600 | 14 |
| 424 | 20240820 | 122600 | 2926759500 | 23600 | 23600 | 23600 | 23600 | 209 |
| 425 | 20240820 | 122500 | 2921827100 | 23600 | 23650 | 23650 | 23600 | 126 |
| 426 | 20240820 | 122400 | 2918853250 | 23650 | 23650 | 23650 | 23650 | 7 |
| 427 | 20240820 | 122300 | 2918687700 | 23650 | 23650 | 23650 | 23650 | 212 |
| 428 | 20240820 | 122200 | 2913673900 | 23700 | 23650 | 23700 | 23650 | 81 |
| 429 | 20240820 | 122100 | 2911755800 | 23600 | 23600 | 23650 | 23600 | 158 |
| 430 | 20240820 | 122000 | 2908024250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 431 | 20240820 | 121900 | 2908024250 | 23550 | 23550 | 23550 | 23550 | 1 |
| 432 | 20240820 | 121800 | 2908000700 | 23550 | 23650 | 23650 | 23550 | 175 |
| 433 | 20240820 | 121700 | 2903872550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 434 | 20240820 | 121600 | 2903872550 | 23600 | 23650 | 23650 | 23600 | 67 |
| 435 | 20240820 | 121500 | 2902288300 | 23600 | 23600 | 23600 | 23600 | 1 |
| 436 | 20240820 | 121400 | 2902264700 | 23600 | 23600 | 23600 | 23600 | 531 |
| 437 | 20240820 | 121300 | 2889733100 | 23650 | 23600 | 23650 | 23600 | 207 |
| 438 | 20240820 | 121200 | 2884839100 | 23650 | 23650 | 23650 | 23650 | 6 |
| 439 | 20240820 | 121100 | 2884697200 | 23650 | 23700 | 23700 | 23650 | 387 |
| 440 | 20240820 | 121000 | 2875544250 | 23700 | 23650 | 23700 | 23650 | 61 |
| 441 | 20240820 | 120900 | 2874099200 | 23650 | 23700 | 23700 | 23650 | 9 |
| 442 | 20240820 | 120800 | 2873886050 | 23650 | 23700 | 23700 | 23650 | 33 |
| 443 | 20240820 | 120700 | 2873105000 | 23700 | 23650 | 23700 | 23650 | 115 |
| 444 | 20240820 | 120600 | 2870382250 | 23700 | 23700 | 23700 | 23700 | 12 |
| 445 | 20240820 | 120500 | 2870097850 | 23700 | 23700 | 23700 | 23700 | 5 |
| 446 | 20240820 | 120400 | 2869979350 | 23700 | 23700 | 23700 | 23700 | 71 |
| 447 | 20240820 | 120300 | 2868296650 | 23700 | 23700 | 23700 | 23700 | 8 |
| 448 | 20240820 | 120200 | 2868107050 | 23700 | 23700 | 23700 | 23700 | 10 |
| 449 | 20240820 | 120100 | 2867870050 | 23650 | 23700 | 23700 | 23650 | 6 |
| 450 | 20240820 | 120000 | 2867727950 | 23700 | 23650 | 23700 | 23650 | 368 |
| 451 | 20240820 | 115900 | 2859023750 | 23650 | 23600 | 23650 | 23600 | 92 |
| 452 | 20240820 | 115800 | 2856851100 | 23650 | 23600 | 23650 | 23600 | 63 |
| 453 | 20240820 | 115700 | 2855361200 | 23650 | 23650 | 23650 | 23650 | 12 |
| 454 | 20240820 | 115600 | 2855077400 | 23600 | 23650 | 23650 | 23600 | 96 |
| 455 | 20240820 | 115500 | 2852811600 | 23650 | 23600 | 23650 | 23600 | 78 |
| 456 | 20240820 | 115400 | 2850966950 | 23600 | 23600 | 23650 | 23600 | 328 |
| 457 | 20240820 | 115300 | 2843226100 | 23650 | 23650 | 23650 | 23650 | 35 |
| 458 | 20240820 | 115200 | 2842398350 | 23650 | 23650 | 23650 | 23650 | 64 |
| 459 | 20240820 | 115100 | 2840884750 | 23650 | 23600 | 23650 | 23600 | 6 |
| 460 | 20240820 | 115000 | 2840742950 | 23650 | 23650 | 23650 | 23650 | 13 |
| 461 | 20240820 | 114900 | 2840435500 | 23600 | 23650 | 23650 | 23600 | 441 |
| 462 | 20240820 | 114800 | 2830022150 | 23650 | 23700 | 23700 | 23600 | 173 |
| 463 | 20240820 | 114700 | 2825932750 | 23650 | 23650 | 23650 | 23650 | 3 |
| 464 | 20240820 | 114600 | 2825861800 | 23600 | 23650 | 23650 | 23600 | 58 |
| 465 | 20240820 | 114500 | 2824490250 | 23600 | 23650 | 23650 | 23600 | 323 |
| 466 | 20240820 | 114400 | 2816867300 | 23650 | 23650 | 23650 | 23650 | 8 |
| 467 | 20240820 | 114300 | 2816678100 | 23650 | 23700 | 23700 | 23650 | 380 |
| 468 | 20240820 | 114200 | 2807690800 | 23650 | 23650 | 23650 | 23650 | 106 |
| 469 | 20240820 | 114100 | 2805183900 | 23650 | 23650 | 23650 | 23650 | 26 |
| 470 | 20240820 | 114000 | 2804569000 | 23650 | 23700 | 23700 | 23650 | 64 |
| 471 | 20240820 | 113900 | 2803054850 | 23700 | 23700 | 23700 | 23700 | 5 |
| 472 | 20240820 | 113800 | 2802936350 | 23700 | 23650 | 23700 | 23600 | 31 |
| 473 | 20240820 | 113700 | 2802202750 | 23650 | 23650 | 23700 | 23650 | 1067 |
| 474 | 20240820 | 113600 | 2776961500 | 23650 | 23650 | 23650 | 23600 | 10 |
| 475 | 20240820 | 113500 | 2776725100 | 23650 | 23650 | 23650 | 23650 | 6 |
| 476 | 20240820 | 113400 | 2776583200 | 23650 | 23650 | 23650 | 23650 | 101 |
| 477 | 20240820 | 113300 | 2774194550 | 23600 | 23650 | 23650 | 23600 | 132 |
| 478 | 20240820 | 113200 | 2771078900 | 23650 | 23650 | 23650 | 23600 | 378 |
| 479 | 20240820 | 113100 | 2762141350 | 23600 | 23600 | 23600 | 23600 | 1764 |
| 480 | 20240820 | 113000 | 2720510950 | 23600 | 23600 | 23600 | 23600 | 317 |
| 481 | 20240820 | 112900 | 2713029750 | 23600 | 23650 | 23650 | 23600 | 40 |
| 482 | 20240820 | 112800 | 2712085600 | 23650 | 23600 | 23650 | 23600 | 103 |
| 483 | 20240820 | 112700 | 2709651850 | 23600 | 23550 | 23600 | 23550 | 182 |
| 484 | 20240820 | 112600 | 2705360450 | 23550 | 23600 | 23600 | 23550 | 110 |
| 485 | 20240820 | 112500 | 2702766800 | 23650 | 23650 | 23650 | 23650 | 68 |
| 486 | 20240820 | 112400 | 2701158600 | 23600 | 23650 | 23650 | 23600 | 189 |
| 487 | 20240820 | 112300 | 2696695500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 488 | 20240820 | 112200 | 2696695500 | 23600 | 23600 | 23650 | 23600 | 130 |
| 489 | 20240820 | 112100 | 2693624600 | 23600 | 23650 | 23650 | 23600 | 347 |
| 490 | 20240820 | 112000 | 2685435250 | 23650 | 23650 | 23650 | 23650 | 5 |
| 491 | 20240820 | 111900 | 2685317000 | 23650 | 23650 | 23650 | 23650 | 65 |
| 492 | 20240820 | 111800 | 2683779750 | 23650 | 23650 | 23700 | 23650 | 302 |
| 493 | 20240820 | 111700 | 2676637300 | 23700 | 23650 | 23700 | 23650 | 248 |
| 494 | 20240820 | 111600 | 2670771950 | 23700 | 23650 | 23700 | 23650 | 92 |
| 495 | 20240820 | 111500 | 2668595800 | 23650 | 23650 | 23700 | 23600 | 154 |
| 496 | 20240820 | 111400 | 2664956550 | 23650 | 23650 | 23650 | 23650 | 43 |
| 497 | 20240820 | 111300 | 2663939600 | 23650 | 23650 | 23650 | 23650 | 623 |
| 498 | 20240820 | 111200 | 2649205650 | 23650 | 23650 | 23650 | 23650 | 59 |
| 499 | 20240820 | 111100 | 2647810300 | 23650 | 23650 | 23650 | 23650 | 42 |
| 500 | 20240820 | 111000 | 2646817000 | 23650 | 23600 | 23650 | 23600 | 347 |
| 501 | 20240820 | 110900 | 2638612450 | 23650 | 23550 | 23650 | 23550 | 547 |
| 502 | 20240820 | 110800 | 2625703200 | 23550 | 23550 | 23550 | 23550 | 692 |
| 503 | 20240820 | 110700 | 2609406600 | 23550 | 23550 | 23550 | 23550 | 80 |
| 504 | 20240820 | 110600 | 2607522600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 505 | 20240820 | 110500 | 2607522600 | 23500 | 23500 | 23500 | 23500 | 104 |
| 506 | 20240820 | 110400 | 2605078600 | 23500 | 23500 | 23500 | 23500 | 62 |
| 507 | 20240820 | 110300 | 2603621600 | 23450 | 23500 | 23500 | 23450 | 131 |
| 508 | 20240820 | 110200 | 2600546400 | 23500 | 23500 | 23500 | 23500 | 1032 |
| 509 | 20240820 | 110100 | 2576294400 | 23500 | 23500 | 23500 | 23500 | 85 |
| 510 | 20240820 | 110000 | 2574296900 | 23500 | 23500 | 23500 | 23500 | 5 |
| 511 | 20240820 | 105900 | 2574179400 | 23500 | 23500 | 23500 | 23500 | 45 |
| 512 | 20240820 | 105800 | 2573121900 | 23500 | 23500 | 23500 | 23500 | 50 |
| 513 | 20240820 | 105700 | 2571946900 | 23500 | 23500 | 23500 | 23500 | 11 |
| 514 | 20240820 | 105600 | 2571688400 | 23500 | 23500 | 23500 | 23500 | 57 |
| 515 | 20240820 | 105500 | 2570348900 | 23500 | 23500 | 23500 | 23500 | 71 |
| 516 | 20240820 | 105400 | 2568680400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 517 | 20240820 | 105300 | 2568680400 | 23450 | 23450 | 23500 | 23450 | 34 |
| 518 | 20240820 | 105200 | 2567883050 | 23500 | 23500 | 23500 | 23500 | 43 |
| 519 | 20240820 | 105100 | 2566872550 | 23450 | 23400 | 23500 | 23400 | 42 |
| 520 | 20240820 | 105000 | 2565887650 | 23450 | 23450 | 23450 | 23400 | 51 |
| 521 | 20240820 | 104900 | 2564692800 | 23450 | 23450 | 23450 | 23450 | 93 |
| 522 | 20240820 | 104800 | 2562511950 | 23450 | 23400 | 23450 | 23400 | 3134 |
| 523 | 20240820 | 104700 | 2489173150 | 23400 | 23450 | 23450 | 23400 | 2112 |
| 524 | 20240820 | 104600 | 2439752200 | 23450 | 23500 | 23550 | 23450 | 1495 |
| 525 | 20240820 | 104500 | 2404694100 | 23500 | 23500 | 23500 | 23500 | 79 |
| 526 | 20240820 | 104400 | 2402837600 | 23450 | 23450 | 23450 | 23450 | 628 |
| 527 | 20240820 | 104300 | 2388111000 | 23450 | 23500 | 23500 | 23450 | 1895 |
| 528 | 20240820 | 104200 | 2343659050 | 23500 | 23450 | 23500 | 23450 | 226 |
| 529 | 20240820 | 104100 | 2338349150 | 23450 | 23450 | 23450 | 23450 | 7 |
| 530 | 20240820 | 104000 | 2338185000 | 23500 | 23550 | 23550 | 23450 | 520 |
| 531 | 20240820 | 103900 | 2325962150 | 23550 | 23500 | 23550 | 23500 | 66 |
| 532 | 20240820 | 103800 | 2324408400 | 23550 | 23550 | 23550 | 23550 | 80 |
| 533 | 20240820 | 103700 | 2322524400 | 23600 | 23600 | 23600 | 23600 | 197 |
| 534 | 20240820 | 103600 | 2317875200 | 23600 | 23600 | 23600 | 23550 | 479 |
| 535 | 20240820 | 103500 | 2306589200 | 23550 | 23550 | 23550 | 23550 | 28 |
| 536 | 20240820 | 103400 | 2305929800 | 23550 | 23550 | 23550 | 23550 | 16 |
| 537 | 20240820 | 103300 | 2305553000 | 23550 | 23550 | 23550 | 23550 | 45 |
| 538 | 20240820 | 103200 | 2304493250 | 23600 | 23550 | 23600 | 23550 | 1350 |
| 539 | 20240820 | 103100 | 2272660400 | 23550 | 23550 | 23550 | 23550 | 27 |
| 540 | 20240820 | 103000 | 2272024550 | 23550 | 23500 | 23550 | 23500 | 1459 |
| 541 | 20240820 | 102900 | 2237711050 | 23450 | 23450 | 23450 | 23450 | 20 |
| 542 | 20240820 | 102800 | 2237242050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 543 | 20240820 | 102700 | 2237242050 | 23450 | 23450 | 23500 | 23450 | 312 |
| 544 | 20240820 | 102600 | 2229916750 | 23450 | 23450 | 23500 | 23450 | 1036 |
| 545 | 20240820 | 102500 | 2205572550 | 23450 | 23400 | 23450 | 23350 | 276 |
| 546 | 20240820 | 102400 | 2199108000 | 23400 | 23450 | 23450 | 23400 | 1657 |
| 547 | 20240820 | 102300 | 2160331250 | 23450 | 23450 | 23450 | 23450 | 66 |
| 548 | 20240820 | 102200 | 2158783550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 549 | 20240820 | 102100 | 2158783550 | 23450 | 23400 | 23450 | 23400 | 220 |
| 550 | 20240820 | 102000 | 2153632850 | 23400 | 23400 | 23400 | 23400 | 640 |
| 551 | 20240820 | 101900 | 2138656850 | 23400 | 23450 | 23450 | 23400 | 1085 |
| 552 | 20240820 | 101800 | 2113214850 | 23450 | 23450 | 23500 | 23400 | 146 |
| 553 | 20240820 | 101700 | 2109791150 | 23450 | 23500 | 23500 | 23450 | 76 |
| 554 | 20240820 | 101600 | 2108008900 | 23500 | 23450 | 23500 | 23450 | 182 |
| 555 | 20240820 | 101500 | 2103740950 | 23500 | 23400 | 23500 | 23400 | 518 |
| 556 | 20240820 | 101400 | 2091608100 | 23400 | 23450 | 23450 | 23400 | 73 |
| 557 | 20240820 | 101300 | 2089896500 | 23450 | 23500 | 23500 | 23450 | 44 |
| 558 | 20240820 | 101200 | 2088864650 | 23500 | 23450 | 23500 | 23450 | 813 |
| 559 | 20240820 | 101100 | 2069796550 | 23450 | 23500 | 23500 | 23450 | 423 |
| 560 | 20240820 | 101000 | 2059861600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 561 | 20240820 | 100900 | 2059861600 | 23500 | 23500 | 23500 | 23450 | 192 |
| 562 | 20240820 | 100800 | 2055356700 | 23450 | 23450 | 23450 | 23450 | 1544 |
| 563 | 20240820 | 100700 | 2019149900 | 23450 | 23500 | 23500 | 23450 | 2233 |
| 564 | 20240820 | 100600 | 1966781400 | 23500 | 23550 | 23550 | 23500 | 1380 |
| 565 | 20240820 | 100500 | 1934348000 | 23550 | 23500 | 23550 | 23500 | 102 |
| 566 | 20240820 | 100400 | 1931950950 | 23500 | 23550 | 23550 | 23500 | 689 |
| 567 | 20240820 | 100300 | 1915740150 | 23500 | 23500 | 23550 | 23500 | 297 |
| 568 | 20240820 | 100200 | 1908758100 | 23500 | 23550 | 23550 | 23500 | 803 |
| 569 | 20240820 | 100100 | 1889847500 | 23550 | 23600 | 23600 | 23550 | 57 |
| 570 | 20240820 | 100000 | 1888504900 | 23550 | 23550 | 23600 | 23550 | 315 |
| 571 | 20240820 | 095900 | 1881083550 | 23600 | 23550 | 23600 | 23550 | 156 |
| 572 | 20240820 | 095800 | 1877407750 | 23600 | 23600 | 23600 | 23600 | 36 |
| 573 | 20240820 | 095700 | 1876558150 | 23650 | 23600 | 23650 | 23600 | 128 |
| 574 | 20240820 | 095600 | 1873537150 | 23550 | 23550 | 23550 | 23550 | 56 |
| 575 | 20240820 | 095500 | 1872218350 | 23550 | 23550 | 23600 | 23500 | 105 |
| 576 | 20240820 | 095400 | 1869746050 | 23550 | 23500 | 23550 | 23500 | 152 |
| 577 | 20240820 | 095300 | 1866169750 | 23500 | 23500 | 23600 | 23500 | 493 |
| 578 | 20240820 | 095200 | 1854583950 | 23500 | 23600 | 23600 | 23500 | 567 |
| 579 | 20240820 | 095100 | 1841251850 | 23600 | 23550 | 23600 | 23500 | 923 |
| 580 | 20240820 | 095000 | 1819502050 | 23550 | 23550 | 23550 | 23500 | 554 |
| 581 | 20240820 | 094900 | 1806471400 | 23550 | 23600 | 23600 | 23500 | 2215 |
| 582 | 20240820 | 094800 | 1754355500 | 23600 | 23650 | 23650 | 23600 | 145 |
| 583 | 20240820 | 094700 | 1750930450 | 23650 | 23600 | 23650 | 23600 | 655 |
| 584 | 20240820 | 094600 | 1735472400 | 23700 | 23700 | 23750 | 23600 | 307 |
| 585 | 20240820 | 094500 | 1728225250 | 23750 | 23750 | 23750 | 23550 | 246 |
| 586 | 20240820 | 094400 | 1722390800 | 23550 | 23650 | 23750 | 23550 | 584 |
| 587 | 20240820 | 094300 | 1708620650 | 23600 | 23650 | 23650 | 23600 | 2007 |
| 588 | 20240820 | 094200 | 1661244150 | 23800 | 23700 | 23900 | 23650 | 1584 |
| 589 | 20240820 | 094100 | 1623734300 | 23700 | 23700 | 23700 | 23650 | 494 |
| 590 | 20240820 | 094000 | 1612033150 | 23700 | 23700 | 23700 | 23700 | 677 |
| 591 | 20240820 | 093900 | 1595988250 | 23700 | 23800 | 23800 | 23700 | 577 |
| 592 | 20240820 | 093800 | 1582304500 | 23750 | 23750 | 23750 | 23700 | 1942 |
| 593 | 20240820 | 093700 | 1536233050 | 23750 | 23950 | 23950 | 23750 | 1979 |
| 594 | 20240820 | 093600 | 1489037550 | 23900 | 23850 | 24000 | 23850 | 1099 |
| 595 | 20240820 | 093500 | 1462751150 | 23900 | 23900 | 23900 | 23800 | 708 |
| 596 | 20240820 | 093400 | 1445848500 | 23900 | 23850 | 23950 | 23800 | 1317 |
| 597 | 20240820 | 093300 | 1414389900 | 23850 | 24000 | 24000 | 23850 | 4106 |
| 598 | 20240820 | 093200 | 1316228500 | 24000 | 24000 | 24100 | 23950 | 12693 |
| 599 | 20240820 | 093100 | 1011004450 | 24050 | 23650 | 24100 | 23650 | 13011 |
| 600 | 20240820 | 093000 | 699974650 | 23700 | 23700 | 23700 | 23650 | 403 |
| 601 | 20240820 | 092900 | 690426300 | 23700 | 23750 | 23750 | 23700 | 606 |
| 602 | 20240820 | 092800 | 676063150 | 23750 | 23700 | 23750 | 23700 | 1844 |
| 603 | 20240820 | 092700 | 632340000 | 23650 | 23650 | 23700 | 23650 | 1251 |
| 604 | 20240820 | 092600 | 602710700 | 23700 | 23650 | 23700 | 23600 | 505 |
| 605 | 20240820 | 092500 | 590763000 | 23650 | 23600 | 23650 | 23600 | 1636 |
| 606 | 20240820 | 092400 | 552095100 | 23650 | 23600 | 23650 | 23600 | 701 |
| 607 | 20240820 | 092300 | 535551100 | 23600 | 23500 | 23600 | 23500 | 879 |
| 608 | 20240820 | 092200 | 514820850 | 23550 | 23550 | 23550 | 23500 | 2261 |
| 609 | 20240820 | 092100 | 461676100 | 23500 | 23500 | 23550 | 23500 | 112 |
| 610 | 20240820 | 092000 | 459042050 | 23500 | 23450 | 23500 | 23450 | 2007 |
| 611 | 20240820 | 091900 | 411933950 | 23450 | 23500 | 23500 | 23450 | 152 |
| 612 | 20240820 | 091800 | 408365550 | 23450 | 23500 | 23500 | 23450 | 523 |
| 613 | 20240820 | 091700 | 396090500 | 23450 | 23500 | 23500 | 23450 | 94 |
| 614 | 20240820 | 091600 | 393881650 | 23500 | 23500 | 23500 | 23500 | 45 |
| 615 | 20240820 | 091500 | 392824150 | 23450 | 23450 | 23500 | 23450 | 680 |
| 616 | 20240820 | 091400 | 376859800 | 23500 | 23450 | 23500 | 23450 | 550 |
| 617 | 20240820 | 091300 | 363937300 | 23450 | 23500 | 23550 | 23450 | 1494 |
| 618 | 20240820 | 091200 | 328805100 | 23500 | 23550 | 23600 | 23500 | 1200 |
| 619 | 20240820 | 091100 | 300575000 | 23550 | 23550 | 23550 | 23500 | 441 |
| 620 | 20240820 | 091000 | 290195450 | 23500 | 23450 | 23500 | 23450 | 4313 |
| 621 | 20240820 | 090900 | 188993700 | 23450 | 23450 | 23450 | 23400 | 356 |
| 622 | 20240820 | 090800 | 180645550 | 23400 | 23350 | 23450 | 23350 | 239 |
| 623 | 20240820 | 090700 | 175059050 | 23350 | 23400 | 23450 | 23350 | 458 |
| 624 | 20240820 | 090600 | 164344650 | 23400 | 23400 | 23450 | 23400 | 291 |
| 625 | 20240820 | 090500 | 157531900 | 23350 | 23300 | 23350 | 23300 | 230 |
| 626 | 20240820 | 090400 | 152164950 | 23350 | 23300 | 23400 | 23200 | 1756 |
| 627 | 20240820 | 090300 | 111278000 | 23350 | 23300 | 23350 | 23250 | 1476 |
| 628 | 20240820 | 090200 | 76843750 | 23350 | 23400 | 23400 | 23300 | 884 |
| 629 | 20240820 | 090100 | 56198650 | 23400 | 23400 | 23400 | 23350 | 631 |
| 630 | 20240820 | 090000 | 41434000 | 23400 | 23400 | 23450 | 23350 | 1771 |