32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 190500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 7219 |
| 3 | 20240821 | 190400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20240821 | 190300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20240821 | 190200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20240821 | 190100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20240821 | 190000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20240821 | 185900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20240821 | 185800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20240821 | 185700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20240821 | 185600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20240821 | 185500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20240821 | 185400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20240821 | 185300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20240821 | 185200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20240821 | 185100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20240821 | 185000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20240821 | 184900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20240821 | 184800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20240821 | 184700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20240821 | 184600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20240821 | 184500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20240821 | 184400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20240821 | 184300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20240821 | 184200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20240821 | 184100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20240821 | 184000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20240821 | 183900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20240821 | 183800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20240821 | 183700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20240821 | 183600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20240821 | 183500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 7219 |
| 33 | 20240821 | 183400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20240821 | 183300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20240821 | 183200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20240821 | 183100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20240821 | 183000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20240821 | 182900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20240821 | 182800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20240821 | 182700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20240821 | 182600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20240821 | 182500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20240821 | 182400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20240821 | 182300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20240821 | 182200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20240821 | 182100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20240821 | 182000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20240821 | 181900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20240821 | 181800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20240821 | 181700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20240821 | 181600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20240821 | 181500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20240821 | 181400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20240821 | 181300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20240821 | 181200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20240821 | 181100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20240821 | 181000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20240821 | 180900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20240821 | 180800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20240821 | 180700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20240821 | 180600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20240821 | 180500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 7219 |
| 63 | 20240821 | 180400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20240821 | 180300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20240821 | 180200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20240821 | 180100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20240821 | 180000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20240821 | 175900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20240821 | 175800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20240821 | 175700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20240821 | 175600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20240821 | 175500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20240821 | 175400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20240821 | 175300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20240821 | 175200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20240821 | 175100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20240821 | 175000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20240821 | 174900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20240821 | 174800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20240821 | 174700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20240821 | 174600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20240821 | 174500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20240821 | 174400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20240821 | 174300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20240821 | 174200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20240821 | 174100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20240821 | 174000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20240821 | 173900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20240821 | 173800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20240821 | 173700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20240821 | 173600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20240821 | 173500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 7219 |
| 93 | 20240821 | 173400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20240821 | 173300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20240821 | 173200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20240821 | 173100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20240821 | 173000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20240821 | 172900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20240821 | 172800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20240821 | 172700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20240821 | 172600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20240821 | 172500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20240821 | 172400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20240821 | 172300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20240821 | 172200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20240821 | 172100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20240821 | 172000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20240821 | 171900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20240821 | 171800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20240821 | 171700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20240821 | 171600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20240821 | 171500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20240821 | 171400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20240821 | 171300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20240821 | 171200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20240821 | 171100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20240821 | 171000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20240821 | 170900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20240821 | 170800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20240821 | 170700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20240821 | 170600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20240821 | 170500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 7219 |
| 123 | 20240821 | 170400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20240821 | 170300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20240821 | 170200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20240821 | 170100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20240821 | 170000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20240821 | 165900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20240821 | 165800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20240821 | 165700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20240821 | 165600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20240821 | 165500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20240821 | 165400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20240821 | 165300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20240821 | 165200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20240821 | 165100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20240821 | 165000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20240821 | 164900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20240821 | 164800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20240821 | 164700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20240821 | 164600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20240821 | 164500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20240821 | 164400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20240821 | 164300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20240821 | 164200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20240821 | 164100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20240821 | 164000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20240821 | 163900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20240821 | 163800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20240821 | 163700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20240821 | 163600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20240821 | 163500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 7219 |
| 153 | 20240821 | 163400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20240821 | 163300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20240821 | 163200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20240821 | 163100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20240821 | 163000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20240821 | 162900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20240821 | 162800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20240821 | 162700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20240821 | 162600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20240821 | 162500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20240821 | 162400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20240821 | 162300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20240821 | 162200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20240821 | 162100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20240821 | 162000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20240821 | 161900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20240821 | 161800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20240821 | 161700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20240821 | 161600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20240821 | 161500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20240821 | 161400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20240821 | 161300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20240821 | 161200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20240821 | 161100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20240821 | 161000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20240821 | 160900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20240821 | 160800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20240821 | 160700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20240821 | 160600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20240821 | 160500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 7219 |
| 183 | 20240821 | 160400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20240821 | 160300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20240821 | 160200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20240821 | 160100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20240821 | 160000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20240821 | 155900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20240821 | 155800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20240821 | 155700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20240821 | 155600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20240821 | 155500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20240821 | 155400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20240821 | 155300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20240821 | 155200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20240821 | 155100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20240821 | 155000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20240821 | 154900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20240821 | 154800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20240821 | 154700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20240821 | 154600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20240821 | 154500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20240821 | 154400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20240821 | 154300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20240821 | 154200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20240821 | 154100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20240821 | 154000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20240821 | 153900 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20240821 | 153800 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20240821 | 153700 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20240821 | 153600 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20240821 | 153500 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 7219 |
| 213 | 20240821 | 153400 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20240821 | 153300 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20240821 | 153200 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20240821 | 153100 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20240821 | 153000 | 8685358300 | 26950 | 26950 | 26950 | 26950 | 7219 |
| 218 | 20240821 | 152900 | 8490806250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20240821 | 152800 | 8490806250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20240821 | 152700 | 8490806250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20240821 | 152600 | 8490806250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20240821 | 152500 | 8490806250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20240821 | 152400 | 8490806250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20240821 | 152300 | 8490806250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20240821 | 152200 | 8490806250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20240821 | 152100 | 8490806250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20240821 | 152000 | 8490806250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20240821 | 151900 | 8490806250 | 26950 | 26950 | 27000 | 26950 | 799 |
| 229 | 20240821 | 151800 | 8469265600 | 27000 | 26950 | 27000 | 26900 | 343 |
| 230 | 20240821 | 151700 | 8460023250 | 26950 | 26950 | 26950 | 26900 | 863 |
| 231 | 20240821 | 151600 | 8436773950 | 26950 | 27000 | 27000 | 26950 | 846 |
| 232 | 20240821 | 151500 | 8413970400 | 26950 | 26950 | 27000 | 26950 | 538 |
| 233 | 20240821 | 151400 | 8399471050 | 26950 | 27000 | 27000 | 26950 | 621 |
| 234 | 20240821 | 151300 | 8382733300 | 27000 | 26950 | 27000 | 26950 | 417 |
| 235 | 20240821 | 151200 | 8371479350 | 26950 | 26950 | 27000 | 26950 | 696 |
| 236 | 20240821 | 151100 | 8352712650 | 26950 | 26950 | 26950 | 26950 | 59 |
| 237 | 20240821 | 151000 | 8351122600 | 26900 | 26900 | 26950 | 26900 | 548 |
| 238 | 20240821 | 150900 | 8336377250 | 27000 | 27000 | 27000 | 26950 | 170 |
| 239 | 20240821 | 150800 | 8331790550 | 26950 | 26950 | 26950 | 26900 | 263 |
| 240 | 20240821 | 150700 | 8324703200 | 27000 | 26950 | 27000 | 26900 | 122 |
| 241 | 20240821 | 150600 | 8321418450 | 26900 | 26900 | 27000 | 26900 | 744 |
| 242 | 20240821 | 150500 | 8301375850 | 26900 | 26950 | 26950 | 26900 | 407 |
| 243 | 20240821 | 150400 | 8290413800 | 26950 | 26950 | 26950 | 26900 | 94 |
| 244 | 20240821 | 150300 | 8287881450 | 26950 | 26900 | 27000 | 26900 | 157 |
| 245 | 20240821 | 150200 | 8283651300 | 26900 | 27000 | 27000 | 26900 | 433 |
| 246 | 20240821 | 150100 | 8271982200 | 27000 | 26950 | 27000 | 26900 | 327 |
| 247 | 20240821 | 150000 | 8263174550 | 26950 | 26950 | 27000 | 26900 | 228 |
| 248 | 20240821 | 145900 | 8257024500 | 26900 | 27050 | 27050 | 26900 | 789 |
| 249 | 20240821 | 145800 | 8235741450 | 27050 | 27000 | 27050 | 27000 | 355 |
| 250 | 20240821 | 145700 | 8226150700 | 27000 | 27000 | 27050 | 27000 | 438 |
| 251 | 20240821 | 145600 | 8214311750 | 27050 | 27000 | 27050 | 27000 | 282 |
| 252 | 20240821 | 145500 | 8206697350 | 27000 | 27000 | 27000 | 26950 | 180 |
| 253 | 20240821 | 145400 | 8201837600 | 27000 | 26950 | 27000 | 26900 | 383 |
| 254 | 20240821 | 145300 | 8191509850 | 26950 | 26950 | 27000 | 26900 | 160 |
| 255 | 20240821 | 145200 | 8187195750 | 27000 | 26900 | 27000 | 26900 | 329 |
| 256 | 20240821 | 145100 | 8178331800 | 26900 | 26900 | 27000 | 26900 | 364 |
| 257 | 20240821 | 145000 | 8168531600 | 27000 | 27000 | 27000 | 26900 | 1330 |
| 258 | 20240821 | 144900 | 8132668850 | 27050 | 27050 | 27050 | 27050 | 176 |
| 259 | 20240821 | 144800 | 8127908050 | 27050 | 27000 | 27050 | 27000 | 388 |
| 260 | 20240821 | 144700 | 8117419150 | 27050 | 27000 | 27050 | 27000 | 25 |
| 261 | 20240821 | 144600 | 8116744100 | 27000 | 27000 | 27050 | 27000 | 240 |
| 262 | 20240821 | 144500 | 8110257700 | 27000 | 27050 | 27050 | 27000 | 1211 |
| 263 | 20240821 | 144400 | 8077506400 | 27000 | 27000 | 27050 | 27000 | 883 |
| 264 | 20240821 | 144300 | 8053657750 | 27000 | 27050 | 27050 | 27000 | 293 |
| 265 | 20240821 | 144200 | 8045738950 | 27050 | 27000 | 27050 | 26950 | 562 |
| 266 | 20240821 | 144100 | 8030565200 | 27000 | 27000 | 27050 | 27000 | 1529 |
| 267 | 20240821 | 144000 | 7989269050 | 27000 | 27000 | 27000 | 26950 | 536 |
| 268 | 20240821 | 143900 | 7974810600 | 26950 | 27000 | 27000 | 26950 | 191 |
| 269 | 20240821 | 143800 | 7969653750 | 27000 | 27000 | 27000 | 27000 | 317 |
| 270 | 20240821 | 143700 | 7961094750 | 27050 | 27000 | 27050 | 27000 | 556 |
| 271 | 20240821 | 143600 | 7946074800 | 27050 | 27000 | 27050 | 27000 | 615 |
| 272 | 20240821 | 143500 | 7929456350 | 27050 | 27100 | 27100 | 27050 | 224 |
| 273 | 20240821 | 143400 | 7923393050 | 27050 | 27050 | 27100 | 27050 | 266 |
| 274 | 20240821 | 143300 | 7916197700 | 27000 | 27100 | 27100 | 27000 | 356 |
| 275 | 20240821 | 143200 | 7906570200 | 27100 | 27000 | 27100 | 27000 | 980 |
| 276 | 20240821 | 143100 | 7880078050 | 27000 | 27100 | 27150 | 27000 | 5393 |
| 277 | 20240821 | 143000 | 7734225550 | 27100 | 27100 | 27100 | 27100 | 1311 |
| 278 | 20240821 | 142900 | 7698697450 | 27100 | 27100 | 27150 | 27100 | 426 |
| 279 | 20240821 | 142800 | 7687146750 | 27100 | 27150 | 27150 | 27100 | 106 |
| 280 | 20240821 | 142700 | 7684269300 | 27100 | 27150 | 27150 | 27100 | 338 |
| 281 | 20240821 | 142600 | 7675099250 | 27150 | 27150 | 27150 | 27150 | 162 |
| 282 | 20240821 | 142500 | 7670700950 | 27150 | 27150 | 27150 | 27100 | 362 |
| 283 | 20240821 | 142400 | 7660879250 | 27150 | 27100 | 27150 | 27100 | 344 |
| 284 | 20240821 | 142300 | 7651547800 | 27100 | 27150 | 27150 | 27100 | 393 |
| 285 | 20240821 | 142200 | 7640883850 | 27150 | 27150 | 27150 | 27150 | 373 |
| 286 | 20240821 | 142100 | 7630756900 | 27150 | 27050 | 27150 | 27050 | 545 |
| 287 | 20240821 | 142000 | 7615990350 | 27150 | 27100 | 27150 | 27050 | 602 |
| 288 | 20240821 | 141900 | 7599678800 | 27100 | 27100 | 27150 | 27100 | 462 |
| 289 | 20240821 | 141800 | 7587152450 | 27150 | 27100 | 27150 | 27100 | 551 |
| 290 | 20240821 | 141700 | 7572216000 | 27150 | 27100 | 27150 | 27100 | 172 |
| 291 | 20240821 | 141600 | 7567547000 | 27100 | 27150 | 27150 | 27100 | 167 |
| 292 | 20240821 | 141500 | 7563018950 | 27100 | 27100 | 27150 | 27100 | 201 |
| 293 | 20240821 | 141400 | 7557567950 | 27100 | 27100 | 27100 | 27100 | 247 |
| 294 | 20240821 | 141300 | 7550874250 | 27100 | 27100 | 27100 | 27050 | 104 |
| 295 | 20240821 | 141200 | 7548059100 | 27100 | 27100 | 27100 | 27100 | 248 |
| 296 | 20240821 | 141100 | 7541338300 | 27100 | 27100 | 27100 | 27100 | 645 |
| 297 | 20240821 | 141000 | 7523858800 | 27100 | 27100 | 27100 | 27050 | 655 |
| 298 | 20240821 | 140900 | 7506111700 | 27050 | 27100 | 27100 | 27050 | 665 |
| 299 | 20240821 | 140800 | 7488107600 | 27100 | 27150 | 27150 | 27050 | 3720 |
| 300 | 20240821 | 140700 | 7387218550 | 27200 | 27200 | 27200 | 27150 | 864 |
| 301 | 20240821 | 140600 | 7363724100 | 27150 | 27150 | 27200 | 27150 | 315 |
| 302 | 20240821 | 140500 | 7355166250 | 27150 | 27200 | 27200 | 27150 | 1022 |
| 303 | 20240821 | 140400 | 7327369650 | 27200 | 27150 | 27200 | 27150 | 351 |
| 304 | 20240821 | 140300 | 7317832400 | 27200 | 27200 | 27200 | 27150 | 268 |
| 305 | 20240821 | 140200 | 7310549750 | 27200 | 27150 | 27200 | 27150 | 144 |
| 306 | 20240821 | 140100 | 7306633550 | 27150 | 27200 | 27250 | 27150 | 811 |
| 307 | 20240821 | 140000 | 7284585800 | 27150 | 27250 | 27250 | 27150 | 922 |
| 308 | 20240821 | 135900 | 7259518750 | 27200 | 27200 | 27250 | 27200 | 484 |
| 309 | 20240821 | 135800 | 7246347500 | 27200 | 27200 | 27250 | 27200 | 2084 |
| 310 | 20240821 | 135700 | 7189658850 | 27200 | 27250 | 27250 | 27200 | 1022 |
| 311 | 20240821 | 135600 | 7161850650 | 27200 | 27250 | 27250 | 27200 | 846 |
| 312 | 20240821 | 135500 | 7138836550 | 27250 | 27250 | 27300 | 27200 | 2819 |
| 313 | 20240821 | 135400 | 7062037200 | 27250 | 27250 | 27250 | 27200 | 508 |
| 314 | 20240821 | 135300 | 7048200550 | 27250 | 27250 | 27250 | 27200 | 152 |
| 315 | 20240821 | 135200 | 7044059150 | 27250 | 27250 | 27250 | 27200 | 316 |
| 316 | 20240821 | 135100 | 7035460400 | 27250 | 27250 | 27250 | 27200 | 392 |
| 317 | 20240821 | 135000 | 7024783700 | 27200 | 27200 | 27250 | 27200 | 974 |
| 318 | 20240821 | 134900 | 6998280350 | 27200 | 27250 | 27250 | 27200 | 412 |
| 319 | 20240821 | 134800 | 6987069600 | 27250 | 27250 | 27250 | 27200 | 229 |
| 320 | 20240821 | 134700 | 6980829600 | 27250 | 27250 | 27250 | 27200 | 432 |
| 321 | 20240821 | 134600 | 6969063800 | 27250 | 27250 | 27250 | 27200 | 1351 |
| 322 | 20240821 | 134500 | 6932250800 | 27250 | 27250 | 27250 | 27200 | 1028 |
| 323 | 20240821 | 134400 | 6904244600 | 27250 | 27200 | 27250 | 27200 | 1087 |
| 324 | 20240821 | 134300 | 6874627200 | 27200 | 27200 | 27200 | 27150 | 417 |
| 325 | 20240821 | 134200 | 6863292700 | 27200 | 27200 | 27250 | 27150 | 791 |
| 326 | 20240821 | 134100 | 6841780900 | 27200 | 27250 | 27250 | 27200 | 106 |
| 327 | 20240821 | 134000 | 6838892900 | 27200 | 27200 | 27250 | 27200 | 349 |
| 328 | 20240821 | 133900 | 6829391750 | 27200 | 27200 | 27200 | 27200 | 148 |
| 329 | 20240821 | 133800 | 6825366150 | 27250 | 27200 | 27250 | 27150 | 1149 |
| 330 | 20240821 | 133700 | 6794106750 | 27250 | 27200 | 27250 | 27200 | 564 |
| 331 | 20240821 | 133600 | 6778741750 | 27250 | 27250 | 27250 | 27200 | 1407 |
| 332 | 20240821 | 133500 | 6740407550 | 27250 | 27250 | 27250 | 27200 | 267 |
| 333 | 20240821 | 133400 | 6733132800 | 27250 | 27250 | 27250 | 27200 | 307 |
| 334 | 20240821 | 133300 | 6724778500 | 27250 | 27200 | 27250 | 27200 | 777 |
| 335 | 20240821 | 133200 | 6703635350 | 27200 | 27250 | 27250 | 27200 | 722 |
| 336 | 20240821 | 133100 | 6683990400 | 27250 | 27250 | 27250 | 27200 | 436 |
| 337 | 20240821 | 133000 | 6672126150 | 27200 | 27250 | 27250 | 27200 | 187 |
| 338 | 20240821 | 132900 | 6667034650 | 27250 | 27200 | 27250 | 27150 | 1345 |
| 339 | 20240821 | 132800 | 6630445850 | 27200 | 27150 | 27200 | 27150 | 652 |
| 340 | 20240821 | 132700 | 6612713650 | 27200 | 27200 | 27200 | 27150 | 548 |
| 341 | 20240821 | 132600 | 6597825500 | 27200 | 27200 | 27200 | 27200 | 151 |
| 342 | 20240821 | 132500 | 6593718300 | 27200 | 27150 | 27200 | 27150 | 264 |
| 343 | 20240821 | 132400 | 6586543550 | 27200 | 27200 | 27200 | 27150 | 540 |
| 344 | 20240821 | 132300 | 6571857400 | 27200 | 27200 | 27200 | 27150 | 339 |
| 345 | 20240821 | 132200 | 6562639700 | 27200 | 27150 | 27200 | 27150 | 260 |
| 346 | 20240821 | 132100 | 6555580600 | 27200 | 27150 | 27200 | 27150 | 403 |
| 347 | 20240821 | 132000 | 6544632800 | 27150 | 27150 | 27200 | 27150 | 569 |
| 348 | 20240821 | 131900 | 6529175550 | 27200 | 27200 | 27200 | 27150 | 694 |
| 349 | 20240821 | 131800 | 6510312300 | 27200 | 27150 | 27200 | 27150 | 188 |
| 350 | 20240821 | 131700 | 6505205250 | 27200 | 27200 | 27200 | 27150 | 407 |
| 351 | 20240821 | 131600 | 6494151250 | 27150 | 27150 | 27200 | 27100 | 1138 |
| 352 | 20240821 | 131500 | 6463267950 | 27150 | 27150 | 27200 | 27150 | 275 |
| 353 | 20240821 | 131400 | 6455795250 | 27200 | 27200 | 27200 | 27150 | 134 |
| 354 | 20240821 | 131300 | 6452151950 | 27200 | 27150 | 27200 | 27150 | 329 |
| 355 | 20240821 | 131200 | 6443212250 | 27150 | 27200 | 27200 | 27150 | 297 |
| 356 | 20240821 | 131100 | 6435134500 | 27200 | 27150 | 27200 | 27150 | 317 |
| 357 | 20240821 | 131000 | 6426518350 | 27200 | 27200 | 27200 | 27200 | 192 |
| 358 | 20240821 | 130900 | 6421295950 | 27200 | 27200 | 27200 | 27150 | 146 |
| 359 | 20240821 | 130800 | 6417331400 | 27150 | 27200 | 27200 | 27150 | 551 |
| 360 | 20240821 | 130700 | 6402347150 | 27200 | 27200 | 27200 | 27150 | 491 |
| 361 | 20240821 | 130600 | 6388997850 | 27200 | 27200 | 27200 | 27150 | 506 |
| 362 | 20240821 | 130500 | 6375237050 | 27200 | 27200 | 27200 | 27150 | 149 |
| 363 | 20240821 | 130400 | 6371184400 | 27150 | 27200 | 27200 | 27150 | 246 |
| 364 | 20240821 | 130300 | 6364501000 | 27150 | 27200 | 27200 | 27150 | 1084 |
| 365 | 20240821 | 130200 | 6335046000 | 27200 | 27200 | 27200 | 27150 | 370 |
| 366 | 20240821 | 130100 | 6324990750 | 27200 | 27250 | 27250 | 27200 | 182 |
| 367 | 20240821 | 130000 | 6320036500 | 27250 | 27250 | 27250 | 27200 | 281 |
| 368 | 20240821 | 125900 | 6312389250 | 27150 | 27250 | 27250 | 27100 | 638 |
| 369 | 20240821 | 125800 | 6295018200 | 27250 | 27200 | 27250 | 27150 | 1592 |
| 370 | 20240821 | 125700 | 6251723750 | 27200 | 27200 | 27200 | 27150 | 118 |
| 371 | 20240821 | 125600 | 6248516150 | 27200 | 27200 | 27200 | 27150 | 222 |
| 372 | 20240821 | 125500 | 6242478250 | 27150 | 27200 | 27200 | 27150 | 377 |
| 373 | 20240821 | 125400 | 6232233250 | 27200 | 27150 | 27200 | 27150 | 131 |
| 374 | 20240821 | 125300 | 6228674100 | 27150 | 27200 | 27200 | 27100 | 1290 |
| 375 | 20240821 | 125200 | 6193691100 | 27150 | 27200 | 27200 | 27150 | 16 |
| 376 | 20240821 | 125100 | 6193256150 | 27200 | 27250 | 27250 | 27200 | 340 |
| 377 | 20240821 | 125000 | 6184003900 | 27200 | 27150 | 27250 | 27100 | 744 |
| 378 | 20240821 | 124900 | 6163768550 | 27150 | 27200 | 27200 | 27100 | 844 |
| 379 | 20240821 | 124800 | 6140850150 | 27200 | 27200 | 27200 | 27150 | 1915 |
| 380 | 20240821 | 124700 | 6088770950 | 27200 | 27250 | 27250 | 27200 | 402 |
| 381 | 20240821 | 124600 | 6077827600 | 27200 | 27250 | 27250 | 27200 | 649 |
| 382 | 20240821 | 124500 | 6060164950 | 27250 | 27200 | 27250 | 27200 | 319 |
| 383 | 20240821 | 124400 | 6051488000 | 27200 | 27250 | 27250 | 27150 | 1341 |
| 384 | 20240821 | 124300 | 6015017950 | 27250 | 27200 | 27250 | 27200 | 816 |
| 385 | 20240821 | 124200 | 5992784600 | 27200 | 27250 | 27250 | 27200 | 477 |
| 386 | 20240821 | 124100 | 5979802550 | 27250 | 27300 | 27300 | 27250 | 365 |
| 387 | 20240821 | 124000 | 5969852450 | 27250 | 27300 | 27300 | 27250 | 191 |
| 388 | 20240821 | 123900 | 5964645000 | 27300 | 27300 | 27300 | 27250 | 339 |
| 389 | 20240821 | 123800 | 5955393400 | 27300 | 27250 | 27300 | 27250 | 554 |
| 390 | 20240821 | 123700 | 5940286050 | 27250 | 27300 | 27300 | 27250 | 162 |
| 391 | 20240821 | 123600 | 5935864950 | 27250 | 27300 | 27300 | 27250 | 491 |
| 392 | 20240821 | 123500 | 5922481350 | 27300 | 27300 | 27300 | 27250 | 252 |
| 393 | 20240821 | 123400 | 5915608300 | 27250 | 27300 | 27300 | 27250 | 615 |
| 394 | 20240821 | 123300 | 5898818900 | 27300 | 27300 | 27300 | 27250 | 478 |
| 395 | 20240821 | 123200 | 5885781250 | 27300 | 27300 | 27300 | 27250 | 427 |
| 396 | 20240821 | 123100 | 5874132350 | 27300 | 27300 | 27300 | 27250 | 292 |
| 397 | 20240821 | 123000 | 5866170000 | 27300 | 27300 | 27300 | 27250 | 1311 |
| 398 | 20240821 | 122900 | 5830394950 | 27300 | 27250 | 27300 | 27250 | 570 |
| 399 | 20240821 | 122800 | 5814843400 | 27250 | 27250 | 27300 | 27250 | 1078 |
| 400 | 20240821 | 122700 | 5785451850 | 27250 | 27200 | 27250 | 27200 | 1168 |
| 401 | 20240821 | 122600 | 5753645150 | 27250 | 27200 | 27250 | 27200 | 974 |
| 402 | 20240821 | 122500 | 5727113800 | 27250 | 27200 | 27250 | 27200 | 331 |
| 403 | 20240821 | 122400 | 5718094350 | 27250 | 27250 | 27250 | 27200 | 521 |
| 404 | 20240821 | 122300 | 5703908400 | 27250 | 27250 | 27250 | 27250 | 512 |
| 405 | 20240821 | 122200 | 5689956400 | 27250 | 27300 | 27300 | 27200 | 1363 |
| 406 | 20240821 | 122100 | 5652820750 | 27250 | 27300 | 27300 | 27250 | 382 |
| 407 | 20240821 | 122000 | 5642403100 | 27300 | 27350 | 27350 | 27250 | 2763 |
| 408 | 20240821 | 121900 | 5566908650 | 27350 | 27250 | 27400 | 27250 | 10995 |
| 409 | 20240821 | 121800 | 5266578350 | 27250 | 27250 | 27250 | 27200 | 1141 |
| 410 | 20240821 | 121700 | 5235488500 | 27250 | 27150 | 27250 | 27150 | 8876 |
| 411 | 20240821 | 121600 | 4994198700 | 27150 | 27100 | 27150 | 27100 | 1398 |
| 412 | 20240821 | 121500 | 4956303300 | 27050 | 27100 | 27100 | 27050 | 337 |
| 413 | 20240821 | 121400 | 4947178450 | 27100 | 27100 | 27100 | 27100 | 280 |
| 414 | 20240821 | 121300 | 4939590450 | 27100 | 27100 | 27100 | 27050 | 1117 |
| 415 | 20240821 | 121200 | 4909331500 | 27050 | 27050 | 27100 | 27050 | 3484 |
| 416 | 20240821 | 121100 | 4814998550 | 27000 | 27000 | 27050 | 27000 | 249 |
| 417 | 20240821 | 121000 | 4808269750 | 27050 | 27000 | 27050 | 27000 | 155 |
| 418 | 20240821 | 120900 | 4804080800 | 27000 | 26950 | 27050 | 26950 | 902 |
| 419 | 20240821 | 120800 | 4779726800 | 26950 | 27000 | 27000 | 26950 | 254 |
| 420 | 20240821 | 120700 | 4772874950 | 27000 | 27000 | 27000 | 27000 | 238 |
| 421 | 20240821 | 120600 | 4766448950 | 27000 | 27000 | 27000 | 26950 | 227 |
| 422 | 20240821 | 120500 | 4760326700 | 27000 | 27000 | 27000 | 26950 | 216 |
| 423 | 20240821 | 120400 | 4754495700 | 27000 | 27000 | 27000 | 26950 | 239 |
| 424 | 20240821 | 120300 | 4748049050 | 27000 | 26950 | 27000 | 26950 | 419 |
| 425 | 20240821 | 120200 | 4736745150 | 26950 | 27000 | 27000 | 26950 | 282 |
| 426 | 20240821 | 120100 | 4729138400 | 26950 | 26950 | 27000 | 26950 | 6 |
| 427 | 20240821 | 120000 | 4728976500 | 26950 | 26950 | 26950 | 26900 | 305 |
| 428 | 20240821 | 115900 | 4720756800 | 26900 | 26950 | 26950 | 26900 | 347 |
| 429 | 20240821 | 115800 | 4711410800 | 26950 | 26950 | 27000 | 26950 | 391 |
| 430 | 20240821 | 115700 | 4700869500 | 26950 | 26950 | 26950 | 26950 | 136 |
| 431 | 20240821 | 115600 | 4697204300 | 27000 | 26950 | 27000 | 26950 | 199 |
| 432 | 20240821 | 115500 | 4691834850 | 26900 | 27000 | 27000 | 26900 | 1662 |
| 433 | 20240821 | 115400 | 4647029600 | 27000 | 27000 | 27000 | 27000 | 429 |
| 434 | 20240821 | 115300 | 4635446600 | 27000 | 27000 | 27000 | 26950 | 436 |
| 435 | 20240821 | 115200 | 4623686550 | 27000 | 27000 | 27000 | 26950 | 278 |
| 436 | 20240821 | 115100 | 4616180950 | 26950 | 27000 | 27000 | 26950 | 338 |
| 437 | 20240821 | 115000 | 4607064250 | 27000 | 27000 | 27000 | 26950 | 1000 |
| 438 | 20240821 | 114900 | 4580070000 | 27000 | 26950 | 27000 | 26950 | 224 |
| 439 | 20240821 | 114800 | 4574024500 | 27000 | 27000 | 27000 | 26950 | 531 |
| 440 | 20240821 | 114700 | 4559710100 | 27000 | 27000 | 27000 | 26950 | 187 |
| 441 | 20240821 | 114600 | 4554663500 | 27000 | 27000 | 27000 | 26950 | 311 |
| 442 | 20240821 | 114500 | 4546272500 | 27000 | 27000 | 27000 | 26950 | 200 |
| 443 | 20240821 | 114400 | 4540878250 | 27000 | 27000 | 27000 | 26950 | 687 |
| 444 | 20240821 | 114300 | 4522360600 | 26900 | 26950 | 27000 | 26900 | 1540 |
| 445 | 20240821 | 114200 | 4480822700 | 26950 | 26950 | 27000 | 26900 | 1842 |
| 446 | 20240821 | 114100 | 4431186300 | 26950 | 27000 | 27000 | 26950 | 79 |
| 447 | 20240821 | 114000 | 4429053350 | 27000 | 27000 | 27000 | 26950 | 316 |
| 448 | 20240821 | 113900 | 4420532400 | 27000 | 26950 | 27000 | 26950 | 302 |
| 449 | 20240821 | 113800 | 4412387750 | 27000 | 26950 | 27000 | 26900 | 913 |
| 450 | 20240821 | 113700 | 4387782300 | 26950 | 26950 | 26950 | 26900 | 667 |
| 451 | 20240821 | 113600 | 4369820700 | 26900 | 26900 | 26950 | 26900 | 162 |
| 452 | 20240821 | 113500 | 4365459900 | 26900 | 26950 | 26950 | 26900 | 347 |
| 453 | 20240821 | 113400 | 4356120350 | 26950 | 26950 | 26950 | 26900 | 324 |
| 454 | 20240821 | 113300 | 4347397050 | 26950 | 26900 | 26950 | 26900 | 419 |
| 455 | 20240821 | 113200 | 4336119200 | 26950 | 26950 | 26950 | 26900 | 109 |
| 456 | 20240821 | 113100 | 4333186500 | 26950 | 26900 | 26950 | 26900 | 586 |
| 457 | 20240821 | 113000 | 4317402850 | 26900 | 26950 | 26950 | 26900 | 1148 |
| 458 | 20240821 | 112900 | 4286515400 | 26950 | 27000 | 27000 | 26900 | 1141 |
| 459 | 20240821 | 112800 | 4255768400 | 27000 | 27000 | 27000 | 26950 | 320 |
| 460 | 20240821 | 112700 | 4247132150 | 27000 | 27000 | 27000 | 27000 | 487 |
| 461 | 20240821 | 112600 | 4233983150 | 27000 | 27050 | 27050 | 26950 | 465 |
| 462 | 20240821 | 112500 | 4221431200 | 27050 | 27050 | 27050 | 27000 | 80 |
| 463 | 20240821 | 112400 | 4219270550 | 27050 | 27000 | 27050 | 26950 | 741 |
| 464 | 20240821 | 112300 | 4199268650 | 27000 | 27000 | 27050 | 27000 | 321 |
| 465 | 20240821 | 112200 | 4190597650 | 27000 | 27000 | 27000 | 27000 | 177 |
| 466 | 20240821 | 112100 | 4185818650 | 27000 | 27000 | 27000 | 26950 | 340 |
| 467 | 20240821 | 112000 | 4176638900 | 27050 | 27000 | 27050 | 27000 | 395 |
| 468 | 20240821 | 111900 | 4165962150 | 27050 | 27000 | 27050 | 26950 | 544 |
| 469 | 20240821 | 111800 | 4151289600 | 27000 | 27000 | 27050 | 27000 | 433 |
| 470 | 20240821 | 111700 | 4139596650 | 27000 | 26950 | 27000 | 26950 | 3661 |
| 471 | 20240821 | 111600 | 4040753900 | 27000 | 26950 | 27000 | 26950 | 69 |
| 472 | 20240821 | 111500 | 4038893800 | 26950 | 26950 | 26950 | 26900 | 232 |
| 473 | 20240821 | 111400 | 4032641600 | 26950 | 26950 | 27000 | 26900 | 185 |
| 474 | 20240821 | 111300 | 4027656500 | 26950 | 26900 | 26950 | 26900 | 618 |
| 475 | 20240821 | 111200 | 4011003450 | 26950 | 26900 | 26950 | 26900 | 398 |
| 476 | 20240821 | 111100 | 4000285400 | 26900 | 26900 | 26950 | 26900 | 158 |
| 477 | 20240821 | 111000 | 3996031100 | 26900 | 27000 | 27000 | 26900 | 837 |
| 478 | 20240821 | 110900 | 3973469850 | 27000 | 27000 | 27000 | 26900 | 328 |
| 479 | 20240821 | 110800 | 3964635200 | 26950 | 26950 | 27000 | 26950 | 415 |
| 480 | 20240821 | 110700 | 3953442650 | 26950 | 27000 | 27000 | 26950 | 158 |
| 481 | 20240821 | 110600 | 3949177550 | 27000 | 27000 | 27000 | 26900 | 189 |
| 482 | 20240821 | 110500 | 3944080850 | 27000 | 27000 | 27000 | 26950 | 2415 |
| 483 | 20240821 | 110400 | 3878933650 | 27050 | 27050 | 27100 | 27000 | 294 |
| 484 | 20240821 | 110300 | 3870982250 | 27050 | 27100 | 27100 | 27000 | 700 |
| 485 | 20240821 | 110200 | 3852051000 | 27100 | 27050 | 27100 | 27050 | 240 |
| 486 | 20240821 | 110100 | 3845547050 | 27000 | 27050 | 27100 | 27000 | 888 |
| 487 | 20240821 | 110000 | 3821520450 | 27050 | 27100 | 27100 | 27050 | 349 |
| 488 | 20240821 | 105900 | 3812073550 | 27100 | 27150 | 27150 | 27100 | 905 |
| 489 | 20240821 | 105800 | 3787539500 | 27150 | 27100 | 27150 | 27100 | 4785 |
| 490 | 20240821 | 105700 | 3657841600 | 27100 | 27050 | 27100 | 27050 | 578 |
| 491 | 20240821 | 105600 | 3642201650 | 27050 | 27000 | 27100 | 27000 | 1757 |
| 492 | 20240821 | 105500 | 3594658650 | 27050 | 26950 | 27050 | 26950 | 1962 |
| 493 | 20240821 | 105400 | 3541680750 | 26950 | 26950 | 27000 | 26900 | 971 |
| 494 | 20240821 | 105300 | 3515508550 | 26950 | 26950 | 26950 | 26900 | 684 |
| 495 | 20240821 | 105200 | 3497084400 | 26950 | 26950 | 26950 | 26900 | 1529 |
| 496 | 20240821 | 105100 | 3455888650 | 26950 | 26900 | 26950 | 26900 | 294 |
| 497 | 20240821 | 105000 | 3447970300 | 26950 | 26900 | 26950 | 26850 | 499 |
| 498 | 20240821 | 104900 | 3434553650 | 26850 | 26900 | 26900 | 26850 | 183 |
| 499 | 20240821 | 104800 | 3429637250 | 26900 | 26900 | 26900 | 26850 | 361 |
| 500 | 20240821 | 104700 | 3419932200 | 26850 | 26900 | 26900 | 26850 | 252 |
| 501 | 20240821 | 104600 | 3413154400 | 26900 | 26800 | 26900 | 26800 | 1308 |
| 502 | 20240821 | 104500 | 3378023450 | 26850 | 26800 | 26850 | 26800 | 157 |
| 503 | 20240821 | 104400 | 3373808500 | 26850 | 26850 | 26850 | 26800 | 708 |
| 504 | 20240821 | 104300 | 3354802350 | 26800 | 26800 | 26850 | 26800 | 467 |
| 505 | 20240821 | 104200 | 3342280700 | 26850 | 26850 | 26850 | 26800 | 205 |
| 506 | 20240821 | 104100 | 3336778950 | 26800 | 26800 | 26850 | 26800 | 52 |
| 507 | 20240821 | 104000 | 3335385200 | 26850 | 26850 | 26850 | 26800 | 355 |
| 508 | 20240821 | 103900 | 3325864650 | 26850 | 26800 | 26850 | 26800 | 239 |
| 509 | 20240821 | 103800 | 3319447650 | 26850 | 26800 | 26850 | 26800 | 66 |
| 510 | 20240821 | 103700 | 3317678750 | 26800 | 26850 | 26850 | 26800 | 116 |
| 511 | 20240821 | 103600 | 3314569900 | 26800 | 26850 | 26850 | 26800 | 719 |
| 512 | 20240821 | 103500 | 3295298600 | 26850 | 26850 | 26900 | 26800 | 1028 |
| 513 | 20240821 | 103400 | 3267728500 | 26850 | 26850 | 26850 | 26800 | 312 |
| 514 | 20240821 | 103300 | 3259351800 | 26850 | 26850 | 26900 | 26800 | 235 |
| 515 | 20240821 | 103200 | 3253046350 | 26850 | 26850 | 26850 | 26850 | 145 |
| 516 | 20240821 | 103100 | 3249153100 | 26850 | 26900 | 26900 | 26800 | 1195 |
| 517 | 20240821 | 103000 | 3217061850 | 26900 | 26900 | 26900 | 26850 | 267 |
| 518 | 20240821 | 102900 | 3209882050 | 26900 | 26900 | 26900 | 26850 | 466 |
| 519 | 20240821 | 102800 | 3197347450 | 26900 | 26950 | 26950 | 26900 | 407 |
| 520 | 20240821 | 102700 | 3186398050 | 27000 | 27000 | 27000 | 26950 | 1726 |
| 521 | 20240821 | 102600 | 3139824250 | 26950 | 27050 | 27050 | 26950 | 2316 |
| 522 | 20240821 | 102500 | 3077254750 | 27050 | 27050 | 27100 | 27050 | 2060 |
| 523 | 20240821 | 102400 | 3021529550 | 27050 | 27000 | 27100 | 27000 | 727 |
| 524 | 20240821 | 102300 | 3001858450 | 27050 | 27000 | 27100 | 27000 | 3422 |
| 525 | 20240821 | 102200 | 2909378350 | 27000 | 26900 | 27050 | 26850 | 10378 |
| 526 | 20240821 | 102100 | 2629515200 | 26900 | 26750 | 26900 | 26750 | 8773 |
| 527 | 20240821 | 102000 | 2394300900 | 26700 | 26750 | 26750 | 26700 | 2625 |
| 528 | 20240821 | 101900 | 2324184150 | 26700 | 26750 | 26750 | 26700 | 988 |
| 529 | 20240821 | 101800 | 2297755250 | 26750 | 26750 | 26800 | 26750 | 1420 |
| 530 | 20240821 | 101700 | 2259770200 | 26750 | 26700 | 26750 | 26700 | 683 |
| 531 | 20240821 | 101600 | 2241525150 | 26700 | 26700 | 26750 | 26700 | 113 |
| 532 | 20240821 | 101500 | 2238503200 | 26750 | 26750 | 26750 | 26700 | 216 |
| 533 | 20240821 | 101400 | 2232729250 | 26750 | 26700 | 26750 | 26700 | 791 |
| 534 | 20240821 | 101300 | 2211572850 | 26700 | 26700 | 26750 | 26700 | 1080 |
| 535 | 20240821 | 101200 | 2182728500 | 26650 | 26650 | 26650 | 26600 | 471 |
| 536 | 20240821 | 101100 | 2170176900 | 26650 | 26600 | 26650 | 26600 | 253 |
| 537 | 20240821 | 101000 | 2163447050 | 26600 | 26550 | 26600 | 26550 | 242 |
| 538 | 20240821 | 100900 | 2157019350 | 26500 | 26600 | 26600 | 26500 | 582 |
| 539 | 20240821 | 100800 | 2141558700 | 26600 | 26700 | 26700 | 26600 | 2812 |
| 540 | 20240821 | 100700 | 2066657900 | 26700 | 26700 | 26700 | 26650 | 640 |
| 541 | 20240821 | 100600 | 2049579400 | 26700 | 26800 | 26800 | 26650 | 2948 |
| 542 | 20240821 | 100500 | 1970816750 | 26800 | 26700 | 26800 | 26700 | 4096 |
| 543 | 20240821 | 100400 | 1861279050 | 26650 | 26650 | 26700 | 26650 | 1803 |
| 544 | 20240821 | 100300 | 1813141200 | 26700 | 26600 | 26700 | 26500 | 8289 |
| 545 | 20240821 | 100200 | 1592429750 | 26600 | 26600 | 26600 | 26550 | 2674 |
| 546 | 20240821 | 100100 | 1521434000 | 26600 | 26500 | 26600 | 26500 | 752 |
| 547 | 20240821 | 100000 | 1501459050 | 26550 | 26500 | 26600 | 26500 | 1809 |
| 548 | 20240821 | 095900 | 1453466200 | 26500 | 26550 | 26550 | 26500 | 133 |
| 549 | 20240821 | 095800 | 1449935500 | 26550 | 26550 | 26600 | 26550 | 426 |
| 550 | 20240821 | 095700 | 1438618100 | 26600 | 26600 | 26600 | 26600 | 977 |
| 551 | 20240821 | 095600 | 1412629900 | 26600 | 26600 | 26600 | 26550 | 451 |
| 552 | 20240821 | 095500 | 1400633950 | 26600 | 26500 | 26600 | 26500 | 2135 |
| 553 | 20240821 | 095400 | 1343952350 | 26450 | 26500 | 26550 | 26450 | 1663 |
| 554 | 20240821 | 095300 | 1299947700 | 26550 | 26500 | 26550 | 26500 | 1094 |
| 555 | 20240821 | 095200 | 1270953200 | 26500 | 26550 | 26550 | 26450 | 879 |
| 556 | 20240821 | 095100 | 1247641750 | 26550 | 26450 | 26550 | 26450 | 1010 |
| 557 | 20240821 | 095000 | 1220873200 | 26450 | 26500 | 26500 | 26450 | 332 |
| 558 | 20240821 | 094900 | 1212091650 | 26450 | 26450 | 26450 | 26450 | 76 |
| 559 | 20240821 | 094800 | 1210081450 | 26450 | 26450 | 26500 | 26450 | 726 |
| 560 | 20240821 | 094700 | 1190878400 | 26450 | 26400 | 26450 | 26400 | 125 |
| 561 | 20240821 | 094600 | 1187577750 | 26400 | 26400 | 26450 | 26350 | 988 |
| 562 | 20240821 | 094500 | 1161513100 | 26400 | 26400 | 26400 | 26350 | 81 |
| 563 | 20240821 | 094400 | 1159377950 | 26350 | 26350 | 26400 | 26350 | 376 |
| 564 | 20240821 | 094300 | 1149465750 | 26400 | 26350 | 26400 | 26350 | 291 |
| 565 | 20240821 | 094200 | 1141794400 | 26400 | 26400 | 26400 | 26350 | 873 |
| 566 | 20240821 | 094100 | 1118747400 | 26400 | 26450 | 26450 | 26400 | 402 |
| 567 | 20240821 | 094000 | 1108132900 | 26450 | 26450 | 26450 | 26400 | 323 |
| 568 | 20240821 | 093900 | 1099600050 | 26450 | 26450 | 26450 | 26400 | 272 |
| 569 | 20240821 | 093800 | 1092406400 | 26450 | 26400 | 26500 | 26400 | 485 |
| 570 | 20240821 | 093700 | 1079596000 | 26500 | 26450 | 26500 | 26400 | 558 |
| 571 | 20240821 | 093600 | 1064839350 | 26500 | 26500 | 26500 | 26500 | 26 |
| 572 | 20240821 | 093500 | 1064150350 | 26500 | 26500 | 26500 | 26500 | 148 |
| 573 | 20240821 | 093400 | 1060228350 | 26500 | 26500 | 26500 | 26450 | 166 |
| 574 | 20240821 | 093300 | 1055832300 | 26500 | 26500 | 26500 | 26450 | 178 |
| 575 | 20240821 | 093200 | 1051120300 | 26500 | 26500 | 26500 | 26450 | 193 |
| 576 | 20240821 | 093100 | 1046006100 | 26500 | 26500 | 26500 | 26500 | 246 |
| 577 | 20240821 | 093000 | 1039487100 | 26500 | 26450 | 26500 | 26400 | 223 |
| 578 | 20240821 | 092900 | 1033580900 | 26450 | 26450 | 26450 | 26400 | 1353 |
| 579 | 20240821 | 092800 | 997842950 | 26450 | 26550 | 26550 | 26450 | 4080 |
| 580 | 20240821 | 092700 | 889771550 | 26550 | 26550 | 26550 | 26500 | 254 |
| 581 | 20240821 | 092600 | 883032400 | 26600 | 26600 | 26650 | 26500 | 3783 |
| 582 | 20240821 | 092500 | 782482550 | 26600 | 26600 | 26600 | 26550 | 63 |
| 583 | 20240821 | 092400 | 780806950 | 26600 | 26600 | 26600 | 26550 | 340 |
| 584 | 20240821 | 092300 | 771765100 | 26600 | 26550 | 26600 | 26550 | 318 |
| 585 | 20240821 | 092200 | 763312600 | 26600 | 26550 | 26600 | 26500 | 1494 |
| 586 | 20240821 | 092100 | 723648750 | 26550 | 26550 | 26550 | 26500 | 565 |
| 587 | 20240821 | 092000 | 708657050 | 26550 | 26550 | 26550 | 26500 | 168 |
| 588 | 20240821 | 091900 | 704199200 | 26550 | 26500 | 26550 | 26500 | 1577 |
| 589 | 20240821 | 091800 | 662360700 | 26500 | 26550 | 26550 | 26450 | 1149 |
| 590 | 20240821 | 091700 | 631904900 | 26550 | 26500 | 26550 | 26400 | 1735 |
| 591 | 20240821 | 091600 | 585969000 | 26500 | 26550 | 26550 | 26500 | 435 |
| 592 | 20240821 | 091500 | 574441400 | 26500 | 26550 | 26550 | 26500 | 365 |
| 593 | 20240821 | 091400 | 564753450 | 26500 | 26550 | 26550 | 26500 | 315 |
| 594 | 20240821 | 091300 | 556404750 | 26550 | 26550 | 26550 | 26500 | 1609 |
| 595 | 20240821 | 091200 | 513756800 | 26550 | 26550 | 26600 | 26500 | 854 |
| 596 | 20240821 | 091100 | 491075350 | 26550 | 26600 | 26600 | 26550 | 1234 |
| 597 | 20240821 | 091000 | 458277200 | 26600 | 26600 | 26600 | 26550 | 616 |
| 598 | 20240821 | 090900 | 441902550 | 26600 | 26600 | 26650 | 26600 | 2013 |
| 599 | 20240821 | 090800 | 388353050 | 26600 | 26550 | 26600 | 26550 | 612 |
| 600 | 20240821 | 090700 | 372081100 | 26550 | 26450 | 26550 | 26300 | 5475 |
| 601 | 20240821 | 090600 | 226911250 | 26450 | 26400 | 26450 | 26300 | 504 |
| 602 | 20240821 | 090500 | 213594050 | 26400 | 26450 | 26450 | 26300 | 403 |
| 603 | 20240821 | 090400 | 202963800 | 26450 | 26450 | 26450 | 26400 | 252 |
| 604 | 20240821 | 090300 | 196302200 | 26500 | 26400 | 26500 | 26250 | 1926 |
| 605 | 20240821 | 090200 | 145591300 | 26400 | 26350 | 26450 | 26300 | 1157 |
| 606 | 20240821 | 090100 | 115069700 | 26350 | 26550 | 26600 | 26300 | 2644 |
| 607 | 20240821 | 090000 | 45286050 | 26600 | 26450 | 26600 | 26400 | 1697 |