34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 193600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 6236 |
| 3 | 20240821 | 193500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20240821 | 193400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20240821 | 193300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20240821 | 193200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20240821 | 193100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20240821 | 193000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20240821 | 192900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20240821 | 192800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20240821 | 192700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20240821 | 192600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20240821 | 192500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20240821 | 192400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20240821 | 192300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20240821 | 192200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20240821 | 192100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20240821 | 192000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20240821 | 191900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20240821 | 191800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20240821 | 191700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20240821 | 191600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20240821 | 191500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20240821 | 191400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20240821 | 191300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20240821 | 191200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20240821 | 191100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20240821 | 191000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20240821 | 190900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20240821 | 190800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20240821 | 190700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20240821 | 190600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 6236 |
| 33 | 20240821 | 190500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20240821 | 190400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20240821 | 190300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20240821 | 190200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20240821 | 190100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20240821 | 190000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20240821 | 185900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20240821 | 185800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20240821 | 185700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20240821 | 185600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20240821 | 185500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20240821 | 185400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20240821 | 185300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20240821 | 185200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20240821 | 185100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20240821 | 185000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20240821 | 184900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20240821 | 184800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20240821 | 184700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20240821 | 184600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20240821 | 184500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20240821 | 184400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20240821 | 184300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20240821 | 184200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20240821 | 184100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20240821 | 184000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20240821 | 183900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20240821 | 183800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20240821 | 183700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20240821 | 183600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 6236 |
| 63 | 20240821 | 183500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20240821 | 183400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20240821 | 183300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20240821 | 183200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20240821 | 183100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20240821 | 183000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20240821 | 182900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20240821 | 182800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20240821 | 182700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20240821 | 182600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20240821 | 182500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20240821 | 182400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20240821 | 182300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20240821 | 182200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20240821 | 182100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20240821 | 182000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20240821 | 181900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20240821 | 181800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20240821 | 181700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20240821 | 181600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20240821 | 181500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20240821 | 181400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20240821 | 181300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20240821 | 181200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20240821 | 181100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20240821 | 181000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20240821 | 180900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20240821 | 180800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20240821 | 180700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20240821 | 180600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 6236 |
| 93 | 20240821 | 180500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20240821 | 180400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20240821 | 180300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20240821 | 180200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20240821 | 180100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20240821 | 180000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20240821 | 175900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20240821 | 175800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20240821 | 175700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20240821 | 175600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20240821 | 175500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20240821 | 175400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20240821 | 175300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20240821 | 175200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20240821 | 175100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20240821 | 175000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20240821 | 174900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20240821 | 174800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20240821 | 174700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20240821 | 174600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20240821 | 174500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20240821 | 174400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20240821 | 174300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20240821 | 174200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20240821 | 174100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20240821 | 174000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20240821 | 173900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20240821 | 173800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20240821 | 173700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20240821 | 173600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 6236 |
| 123 | 20240821 | 173500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20240821 | 173400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20240821 | 173300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20240821 | 173200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20240821 | 173100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20240821 | 173000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20240821 | 172900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20240821 | 172800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20240821 | 172700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20240821 | 172600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20240821 | 172500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20240821 | 172400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20240821 | 172300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20240821 | 172200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20240821 | 172100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20240821 | 172000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20240821 | 171900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20240821 | 171800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20240821 | 171700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20240821 | 171600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20240821 | 171500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20240821 | 171400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20240821 | 171300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20240821 | 171200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20240821 | 171100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20240821 | 171000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20240821 | 170900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20240821 | 170800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20240821 | 170700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20240821 | 170600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 6236 |
| 153 | 20240821 | 170500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20240821 | 170400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20240821 | 170300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20240821 | 170200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20240821 | 170100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20240821 | 170000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20240821 | 165900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20240821 | 165800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20240821 | 165700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20240821 | 165600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20240821 | 165500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20240821 | 165400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20240821 | 165300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20240821 | 165200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20240821 | 165100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20240821 | 165000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20240821 | 164900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20240821 | 164800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20240821 | 164700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20240821 | 164600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20240821 | 164500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20240821 | 164400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20240821 | 164300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20240821 | 164200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20240821 | 164100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20240821 | 164000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20240821 | 163900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20240821 | 163800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20240821 | 163700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20240821 | 163600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 6236 |
| 183 | 20240821 | 163500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20240821 | 163400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20240821 | 163300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20240821 | 163200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20240821 | 163100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20240821 | 163000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20240821 | 162900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20240821 | 162800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20240821 | 162700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20240821 | 162600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20240821 | 162500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20240821 | 162400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20240821 | 162300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20240821 | 162200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20240821 | 162100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20240821 | 162000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20240821 | 161900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20240821 | 161800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20240821 | 161700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20240821 | 161600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20240821 | 161500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20240821 | 161400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20240821 | 161300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20240821 | 161200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20240821 | 161100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20240821 | 161000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20240821 | 160900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20240821 | 160800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20240821 | 160700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20240821 | 160600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 6236 |
| 213 | 20240821 | 160500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20240821 | 160400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20240821 | 160300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20240821 | 160200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20240821 | 160100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20240821 | 160000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20240821 | 155900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20240821 | 155800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20240821 | 155700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20240821 | 155600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20240821 | 155500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20240821 | 155400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20240821 | 155300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20240821 | 155200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20240821 | 155100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20240821 | 155000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20240821 | 154900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20240821 | 154800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20240821 | 154700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20240821 | 154600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20240821 | 154500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20240821 | 154400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20240821 | 154300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20240821 | 154200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20240821 | 154100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20240821 | 154000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20240821 | 153900 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20240821 | 153800 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20240821 | 153700 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20240821 | 153600 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 6236 |
| 243 | 20240821 | 153500 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20240821 | 153400 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20240821 | 153300 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20240821 | 153200 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20240821 | 153100 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20240821 | 153000 | 4990011700 | 23850 | 23850 | 23850 | 23850 | 6236 |
| 249 | 20240821 | 152900 | 4841283100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20240821 | 152800 | 4841283100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20240821 | 152700 | 4841283100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20240821 | 152600 | 4841283100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20240821 | 152500 | 4841283100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20240821 | 152400 | 4841283100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20240821 | 152300 | 4841283100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20240821 | 152200 | 4841283100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20240821 | 152100 | 4841283100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20240821 | 152000 | 4841283100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20240821 | 151900 | 4841283100 | 23850 | 23850 | 23850 | 23800 | 1303 |
| 260 | 20240821 | 151800 | 4810237150 | 23850 | 24000 | 24000 | 23850 | 2163 |
| 261 | 20240821 | 151700 | 4758600500 | 23950 | 23950 | 24050 | 23950 | 1742 |
| 262 | 20240821 | 151600 | 4716856700 | 24000 | 24000 | 24050 | 24000 | 2051 |
| 263 | 20240821 | 151500 | 4667631900 | 24000 | 24100 | 24100 | 24000 | 546 |
| 264 | 20240821 | 151400 | 4654516600 | 24100 | 24100 | 24150 | 24000 | 867 |
| 265 | 20240821 | 151300 | 4633666150 | 24100 | 24100 | 24200 | 24100 | 7035 |
| 266 | 20240821 | 151200 | 4463638300 | 24100 | 23900 | 24100 | 23900 | 6313 |
| 267 | 20240821 | 151100 | 4311983600 | 23900 | 23950 | 24000 | 23900 | 2099 |
| 268 | 20240821 | 151000 | 4261697050 | 24000 | 23950 | 24000 | 23950 | 2376 |
| 269 | 20240821 | 150900 | 4204748900 | 24000 | 24050 | 24100 | 23950 | 2303 |
| 270 | 20240821 | 150800 | 4149375500 | 24050 | 24000 | 24050 | 23950 | 2513 |
| 271 | 20240821 | 150700 | 4089018450 | 24050 | 24000 | 24050 | 24000 | 1262 |
| 272 | 20240821 | 150600 | 4058677350 | 24050 | 24100 | 24100 | 24000 | 3021 |
| 273 | 20240821 | 150500 | 3986016000 | 24100 | 24100 | 24150 | 24000 | 3898 |
| 274 | 20240821 | 150400 | 3892062850 | 24150 | 23950 | 24150 | 23950 | 12965 |
| 275 | 20240821 | 150300 | 3580439000 | 24000 | 24000 | 24000 | 23900 | 3217 |
| 276 | 20240821 | 150200 | 3503345950 | 23950 | 23900 | 24000 | 23900 | 8224 |
| 277 | 20240821 | 150100 | 3306388900 | 23900 | 23850 | 23950 | 23850 | 3754 |
| 278 | 20240821 | 150000 | 3216692350 | 23850 | 23800 | 23900 | 23750 | 2969 |
| 279 | 20240821 | 145900 | 3145893000 | 23800 | 23800 | 23850 | 23750 | 2589 |
| 280 | 20240821 | 145800 | 3084341700 | 23800 | 23750 | 23800 | 23700 | 717 |
| 281 | 20240821 | 145700 | 3067291000 | 23800 | 23750 | 23800 | 23700 | 406 |
| 282 | 20240821 | 145600 | 3057648500 | 23750 | 23750 | 23750 | 23750 | 774 |
| 283 | 20240821 | 145500 | 3039266000 | 23750 | 23750 | 23750 | 23700 | 725 |
| 284 | 20240821 | 145400 | 3022076350 | 23700 | 23700 | 23750 | 23700 | 1771 |
| 285 | 20240821 | 145300 | 2980046450 | 23650 | 23700 | 23700 | 23650 | 286 |
| 286 | 20240821 | 145200 | 2973272900 | 23700 | 23650 | 23700 | 23650 | 874 |
| 287 | 20240821 | 145100 | 2952559800 | 23650 | 23700 | 23700 | 23600 | 301 |
| 288 | 20240821 | 145000 | 2945437100 | 23600 | 23650 | 23650 | 23600 | 90 |
| 289 | 20240821 | 144900 | 2943312750 | 23700 | 23600 | 23700 | 23600 | 990 |
| 290 | 20240821 | 144800 | 2919888600 | 23600 | 23600 | 23600 | 23600 | 791 |
| 291 | 20240821 | 144700 | 2901221000 | 23600 | 23600 | 23600 | 23600 | 169 |
| 292 | 20240821 | 144600 | 2897232600 | 23650 | 23600 | 23650 | 23600 | 538 |
| 293 | 20240821 | 144500 | 2884511600 | 23600 | 23650 | 23650 | 23600 | 289 |
| 294 | 20240821 | 144400 | 2877678150 | 23650 | 23650 | 23700 | 23650 | 197 |
| 295 | 20240821 | 144300 | 2873018550 | 23700 | 23700 | 23750 | 23650 | 2085 |
| 296 | 20240821 | 144200 | 2823604100 | 23700 | 23750 | 23750 | 23700 | 317 |
| 297 | 20240821 | 144100 | 2816083800 | 23750 | 23750 | 23750 | 23700 | 426 |
| 298 | 20240821 | 144000 | 2805968500 | 23750 | 23700 | 23750 | 23700 | 251 |
| 299 | 20240821 | 143900 | 2800014800 | 23750 | 23750 | 23750 | 23700 | 1121 |
| 300 | 20240821 | 143800 | 2773395350 | 23750 | 23800 | 23800 | 23700 | 992 |
| 301 | 20240821 | 143700 | 2749807000 | 23800 | 23800 | 23850 | 23750 | 3726 |
| 302 | 20240821 | 143600 | 2661122000 | 23850 | 23700 | 23850 | 23700 | 3778 |
| 303 | 20240821 | 143500 | 2571394250 | 23700 | 23650 | 23700 | 23600 | 563 |
| 304 | 20240821 | 143400 | 2558076850 | 23650 | 23650 | 23700 | 23600 | 2045 |
| 305 | 20240821 | 143300 | 2509711500 | 23600 | 23550 | 23650 | 23550 | 1300 |
| 306 | 20240821 | 143200 | 2479033950 | 23600 | 23500 | 23600 | 23450 | 3755 |
| 307 | 20240821 | 143100 | 2390506350 | 23500 | 23500 | 23500 | 23500 | 257 |
| 308 | 20240821 | 143000 | 2384466850 | 23500 | 23500 | 23500 | 23500 | 475 |
| 309 | 20240821 | 142900 | 2373304350 | 23450 | 23500 | 23500 | 23450 | 101 |
| 310 | 20240821 | 142800 | 2370930900 | 23500 | 23500 | 23550 | 23500 | 174 |
| 311 | 20240821 | 142700 | 2366840900 | 23500 | 23500 | 23500 | 23500 | 51 |
| 312 | 20240821 | 142600 | 2365642400 | 23500 | 23500 | 23500 | 23450 | 623 |
| 313 | 20240821 | 142500 | 2351001950 | 23500 | 23500 | 23550 | 23500 | 1491 |
| 314 | 20240821 | 142400 | 2315952800 | 23500 | 23400 | 23500 | 23400 | 1234 |
| 315 | 20240821 | 142300 | 2286967400 | 23450 | 23500 | 23500 | 23450 | 190 |
| 316 | 20240821 | 142200 | 2282507350 | 23450 | 23500 | 23500 | 23450 | 27 |
| 317 | 20240821 | 142100 | 2281873600 | 23450 | 23500 | 23500 | 23450 | 130 |
| 318 | 20240821 | 142000 | 2278821400 | 23500 | 23400 | 23500 | 23400 | 2777 |
| 319 | 20240821 | 141900 | 2213645500 | 23450 | 23450 | 23450 | 23450 | 9 |
| 320 | 20240821 | 141800 | 2213434450 | 23400 | 23400 | 23400 | 23400 | 350 |
| 321 | 20240821 | 141700 | 2205244450 | 23400 | 23400 | 23400 | 23350 | 304 |
| 322 | 20240821 | 141600 | 2198132100 | 23400 | 23450 | 23450 | 23400 | 447 |
| 323 | 20240821 | 141500 | 2187671150 | 23400 | 23400 | 23400 | 23400 | 582 |
| 324 | 20240821 | 141400 | 2174052350 | 23400 | 23350 | 23400 | 23350 | 1138 |
| 325 | 20240821 | 141300 | 2147426000 | 23400 | 23400 | 23400 | 23400 | 111 |
| 326 | 20240821 | 141200 | 2144828600 | 23400 | 23350 | 23400 | 23350 | 263 |
| 327 | 20240821 | 141100 | 2138683750 | 23400 | 23350 | 23400 | 23350 | 712 |
| 328 | 20240821 | 141000 | 2122052900 | 23300 | 23350 | 23400 | 23300 | 3939 |
| 329 | 20240821 | 140900 | 2030076150 | 23350 | 23300 | 23400 | 23300 | 4532 |
| 330 | 20240821 | 140800 | 1924236500 | 23350 | 23300 | 23350 | 23300 | 527 |
| 331 | 20240821 | 140700 | 1911954750 | 23300 | 23300 | 23350 | 23250 | 2432 |
| 332 | 20240821 | 140600 | 1855292250 | 23300 | 23300 | 23300 | 23300 | 1 |
| 333 | 20240821 | 140500 | 1855268950 | 23250 | 23250 | 23250 | 23250 | 373 |
| 334 | 20240821 | 140400 | 1846596700 | 23250 | 23250 | 23250 | 23250 | 10 |
| 335 | 20240821 | 140300 | 1846364200 | 23250 | 23250 | 23250 | 23200 | 165 |
| 336 | 20240821 | 140200 | 1842531450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 337 | 20240821 | 140100 | 1842531450 | 23200 | 23250 | 23250 | 23200 | 6 |
| 338 | 20240821 | 140000 | 1842392200 | 23250 | 23200 | 23250 | 23200 | 11 |
| 339 | 20240821 | 135900 | 1842136950 | 23250 | 23250 | 23250 | 23250 | 10 |
| 340 | 20240821 | 135800 | 1841904450 | 23250 | 23250 | 23250 | 23200 | 412 |
| 341 | 20240821 | 135700 | 1832338550 | 23250 | 23250 | 23250 | 23250 | 123 |
| 342 | 20240821 | 135600 | 1829478800 | 23250 | 23250 | 23250 | 23250 | 930 |
| 343 | 20240821 | 135500 | 1807856300 | 23250 | 23250 | 23250 | 23250 | 1 |
| 344 | 20240821 | 135400 | 1807833050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 345 | 20240821 | 135300 | 1807833050 | 23250 | 23250 | 23250 | 23250 | 2 |
| 346 | 20240821 | 135200 | 1807786550 | 23200 | 23200 | 23200 | 23200 | 5 |
| 347 | 20240821 | 135100 | 1807670550 | 23200 | 23200 | 23200 | 23200 | 20 |
| 348 | 20240821 | 135000 | 1807206550 | 23250 | 23200 | 23250 | 23200 | 1479 |
| 349 | 20240821 | 134900 | 1772821250 | 23200 | 23200 | 23200 | 23200 | 7 |
| 350 | 20240821 | 134800 | 1772658850 | 23200 | 23200 | 23200 | 23200 | 21 |
| 351 | 20240821 | 134700 | 1772171650 | 23200 | 23250 | 23250 | 23200 | 98 |
| 352 | 20240821 | 134600 | 1769896150 | 23250 | 23250 | 23250 | 23250 | 7 |
| 353 | 20240821 | 134500 | 1769733400 | 23200 | 23200 | 23200 | 23200 | 144 |
| 354 | 20240821 | 134400 | 1766392600 | 23200 | 23200 | 23200 | 23200 | 38 |
| 355 | 20240821 | 134300 | 1765511000 | 23200 | 23200 | 23200 | 23200 | 387 |
| 356 | 20240821 | 134200 | 1756532600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 357 | 20240821 | 134100 | 1756532600 | 23200 | 23200 | 23200 | 23200 | 15 |
| 358 | 20240821 | 134000 | 1756184600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 359 | 20240821 | 133900 | 1756184600 | 23200 | 23200 | 23200 | 23200 | 10 |
| 360 | 20240821 | 133800 | 1755952600 | 23200 | 23200 | 23200 | 23200 | 203 |
| 361 | 20240821 | 133700 | 1751243000 | 23200 | 23200 | 23200 | 23200 | 0 |
| 362 | 20240821 | 133600 | 1751243000 | 23200 | 23200 | 23200 | 23200 | 229 |
| 363 | 20240821 | 133500 | 1745930200 | 23200 | 23250 | 23250 | 23200 | 140 |
| 364 | 20240821 | 133400 | 1742676700 | 23250 | 23250 | 23250 | 23250 | 4 |
| 365 | 20240821 | 133300 | 1742583700 | 23250 | 23200 | 23250 | 23200 | 26 |
| 366 | 20240821 | 133200 | 1741980450 | 23200 | 23200 | 23200 | 23150 | 322 |
| 367 | 20240821 | 133100 | 1734520100 | 23200 | 23200 | 23200 | 23200 | 286 |
| 368 | 20240821 | 133000 | 1727884900 | 23150 | 23150 | 23150 | 23150 | 7 |
| 369 | 20240821 | 132900 | 1727722850 | 23150 | 23150 | 23150 | 23150 | 27 |
| 370 | 20240821 | 132800 | 1727097800 | 23150 | 23100 | 23150 | 23100 | 617 |
| 371 | 20240821 | 132700 | 1712814600 | 23150 | 23150 | 23150 | 23150 | 20 |
| 372 | 20240821 | 132600 | 1712351600 | 23200 | 23200 | 23200 | 23200 | 10 |
| 373 | 20240821 | 132500 | 1712119600 | 23200 | 23200 | 23200 | 23200 | 51 |
| 374 | 20240821 | 132400 | 1710936400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 375 | 20240821 | 132300 | 1710936400 | 23100 | 23150 | 23150 | 23100 | 201 |
| 376 | 20240821 | 132200 | 1706285700 | 23200 | 23150 | 23200 | 23150 | 57 |
| 377 | 20240821 | 132100 | 1704966100 | 23150 | 23150 | 23150 | 23150 | 98 |
| 378 | 20240821 | 132000 | 1702697400 | 23150 | 23150 | 23150 | 23150 | 118 |
| 379 | 20240821 | 131900 | 1699965700 | 23150 | 23150 | 23150 | 23150 | 320 |
| 380 | 20240821 | 131800 | 1692557700 | 23150 | 23150 | 23150 | 23150 | 1 |
| 381 | 20240821 | 131700 | 1692534550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 382 | 20240821 | 131600 | 1692534550 | 23150 | 23150 | 23150 | 23150 | 2 |
| 383 | 20240821 | 131500 | 1692488250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 384 | 20240821 | 131400 | 1692488250 | 23100 | 23100 | 23100 | 23100 | 3 |
| 385 | 20240821 | 131300 | 1692418950 | 23100 | 23100 | 23100 | 23100 | 86 |
| 386 | 20240821 | 131200 | 1690432350 | 23100 | 23100 | 23100 | 23100 | 60 |
| 387 | 20240821 | 131100 | 1689046350 | 23100 | 23100 | 23100 | 23100 | 15 |
| 388 | 20240821 | 131000 | 1688699850 | 23150 | 23150 | 23150 | 23150 | 97 |
| 389 | 20240821 | 130900 | 1686454300 | 23150 | 23150 | 23150 | 23150 | 107 |
| 390 | 20240821 | 130800 | 1683977250 | 23150 | 23150 | 23150 | 23150 | 137 |
| 391 | 20240821 | 130700 | 1680805700 | 23100 | 23100 | 23100 | 23100 | 0 |
| 392 | 20240821 | 130600 | 1680805700 | 23100 | 23100 | 23100 | 23100 | 10 |
| 393 | 20240821 | 130500 | 1680574700 | 23100 | 23100 | 23100 | 23100 | 65 |
| 394 | 20240821 | 130400 | 1679073200 | 23100 | 23100 | 23100 | 23100 | 310 |
| 395 | 20240821 | 130300 | 1671912200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 396 | 20240821 | 130200 | 1671912200 | 23100 | 23100 | 23100 | 23050 | 85 |
| 397 | 20240821 | 130100 | 1669950050 | 23150 | 23050 | 23150 | 23050 | 3 |
| 398 | 20240821 | 130000 | 1669880800 | 23050 | 23150 | 23150 | 23050 | 2 |
| 399 | 20240821 | 125900 | 1669834600 | 23050 | 23050 | 23050 | 23050 | 293 |
| 400 | 20240821 | 125800 | 1663080950 | 23050 | 23100 | 23100 | 23050 | 153 |
| 401 | 20240821 | 125700 | 1659547800 | 23200 | 23100 | 23200 | 23050 | 571 |
| 402 | 20240821 | 125600 | 1646382550 | 23100 | 23150 | 23150 | 23100 | 1023 |
| 403 | 20240821 | 125500 | 1622731050 | 23150 | 23150 | 23150 | 23150 | 60 |
| 404 | 20240821 | 125400 | 1621342050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 405 | 20240821 | 125300 | 1621342050 | 23150 | 23150 | 23150 | 23150 | 100 |
| 406 | 20240821 | 125200 | 1619027050 | 23150 | 23250 | 23250 | 23150 | 728 |
| 407 | 20240821 | 125100 | 1602136800 | 23250 | 23250 | 23250 | 23250 | 711 |
| 408 | 20240821 | 125000 | 1585606050 | 23250 | 23250 | 23250 | 23250 | 117 |
| 409 | 20240821 | 124900 | 1582885800 | 23300 | 23300 | 23300 | 23300 | 617 |
| 410 | 20240821 | 124800 | 1568509700 | 23250 | 23200 | 23250 | 23200 | 2162 |
| 411 | 20240821 | 124700 | 1518247050 | 23250 | 23150 | 23250 | 23150 | 4126 |
| 412 | 20240821 | 124600 | 1422571750 | 23150 | 23100 | 23150 | 23100 | 589 |
| 413 | 20240821 | 124500 | 1408965550 | 23050 | 23050 | 23050 | 23050 | 1 |
| 414 | 20240821 | 124400 | 1408942500 | 23100 | 23100 | 23100 | 23100 | 4 |
| 415 | 20240821 | 124300 | 1408850100 | 23100 | 23050 | 23100 | 23050 | 234 |
| 416 | 20240821 | 124200 | 1403455450 | 23050 | 23050 | 23050 | 23000 | 341 |
| 417 | 20240821 | 124100 | 1395595450 | 23050 | 23050 | 23050 | 23050 | 91 |
| 418 | 20240821 | 124000 | 1393497900 | 23050 | 23050 | 23050 | 23050 | 14 |
| 419 | 20240821 | 123900 | 1393175200 | 23050 | 23050 | 23050 | 23050 | 137 |
| 420 | 20240821 | 123800 | 1390017350 | 23050 | 23050 | 23050 | 23050 | 5 |
| 421 | 20240821 | 123700 | 1389902100 | 23050 | 23050 | 23050 | 23050 | 8 |
| 422 | 20240821 | 123600 | 1389717700 | 23050 | 23050 | 23050 | 23050 | 12 |
| 423 | 20240821 | 123500 | 1389441100 | 23050 | 23050 | 23050 | 23050 | 1 |
| 424 | 20240821 | 123400 | 1389418050 | 23050 | 23050 | 23050 | 23050 | 23 |
| 425 | 20240821 | 123300 | 1388887900 | 23050 | 23050 | 23050 | 23050 | 383 |
| 426 | 20240821 | 123200 | 1380059750 | 23050 | 23050 | 23050 | 23050 | 1 |
| 427 | 20240821 | 123100 | 1380036700 | 23100 | 23100 | 23100 | 23100 | 15 |
| 428 | 20240821 | 123000 | 1379690200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 429 | 20240821 | 122900 | 1379690200 | 23100 | 23100 | 23100 | 23100 | 101 |
| 430 | 20240821 | 122800 | 1377357100 | 23100 | 23050 | 23100 | 23050 | 1334 |
| 431 | 20240821 | 122700 | 1346556850 | 23000 | 23050 | 23050 | 23000 | 10 |
| 432 | 20240821 | 122600 | 1346326600 | 23050 | 23000 | 23050 | 23000 | 301 |
| 433 | 20240821 | 122500 | 1339403550 | 23050 | 23050 | 23050 | 23050 | 2 |
| 434 | 20240821 | 122400 | 1339357450 | 23050 | 23000 | 23050 | 23000 | 534 |
| 435 | 20240821 | 122300 | 1327075350 | 23000 | 23000 | 23000 | 23000 | 5 |
| 436 | 20240821 | 122200 | 1326960350 | 23000 | 23000 | 23000 | 23000 | 119 |
| 437 | 20240821 | 122100 | 1324223350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 438 | 20240821 | 122000 | 1324223350 | 23050 | 23050 | 23050 | 23050 | 1069 |
| 439 | 20240821 | 121900 | 1299582900 | 23100 | 23100 | 23100 | 23100 | 3 |
| 440 | 20240821 | 121800 | 1299513600 | 23100 | 23100 | 23100 | 23100 | 1 |
| 441 | 20240821 | 121700 | 1299490500 | 23100 | 23100 | 23100 | 23100 | 2 |
| 442 | 20240821 | 121600 | 1299444300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 443 | 20240821 | 121500 | 1299444300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 444 | 20240821 | 121400 | 1299444300 | 23050 | 23050 | 23050 | 23050 | 1 |
| 445 | 20240821 | 121300 | 1299421250 | 23050 | 23050 | 23050 | 23050 | 124 |
| 446 | 20240821 | 121200 | 1296563050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 447 | 20240821 | 121100 | 1296563050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 448 | 20240821 | 121000 | 1296563050 | 23000 | 23000 | 23000 | 23000 | 15 |
| 449 | 20240821 | 120900 | 1296218050 | 23000 | 23000 | 23000 | 23000 | 1 |
| 450 | 20240821 | 120800 | 1296195050 | 23050 | 23050 | 23050 | 23050 | 10 |
| 451 | 20240821 | 120700 | 1295964550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 452 | 20240821 | 120600 | 1295964550 | 23050 | 23050 | 23050 | 23050 | 110 |
| 453 | 20240821 | 120500 | 1293429050 | 23050 | 23050 | 23050 | 23050 | 221 |
| 454 | 20240821 | 120400 | 1288335000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 455 | 20240821 | 120300 | 1288335000 | 23050 | 23050 | 23050 | 23050 | 119 |
| 456 | 20240821 | 120200 | 1285592050 | 23050 | 23050 | 23050 | 23050 | 100 |
| 457 | 20240821 | 120100 | 1283287050 | 23000 | 23050 | 23050 | 23000 | 11 |
| 458 | 20240821 | 120000 | 1283033750 | 23050 | 23050 | 23050 | 23050 | 6 |
| 459 | 20240821 | 115900 | 1282895450 | 23050 | 23050 | 23050 | 23050 | 5 |
| 460 | 20240821 | 115800 | 1282780200 | 23050 | 23050 | 23050 | 23050 | 17 |
| 461 | 20240821 | 115700 | 1282388350 | 23000 | 23000 | 23000 | 23000 | 1 |
| 462 | 20240821 | 115600 | 1282365350 | 23000 | 23000 | 23000 | 23000 | 8 |
| 463 | 20240821 | 115500 | 1282181350 | 23100 | 23050 | 23100 | 23050 | 322 |
| 464 | 20240821 | 115400 | 1274755150 | 23050 | 23050 | 23050 | 23050 | 63 |
| 465 | 20240821 | 115300 | 1273303000 | 23000 | 23000 | 23000 | 23000 | 2 |
| 466 | 20240821 | 115200 | 1273257000 | 23050 | 23050 | 23050 | 23050 | 3 |
| 467 | 20240821 | 115100 | 1273187850 | 23050 | 23050 | 23050 | 23050 | 2 |
| 468 | 20240821 | 115000 | 1273141750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 469 | 20240821 | 114900 | 1273141750 | 23000 | 23050 | 23050 | 23000 | 280 |
| 470 | 20240821 | 114800 | 1266688250 | 23000 | 23050 | 23050 | 23000 | 5 |
| 471 | 20240821 | 114700 | 1266573200 | 23000 | 23000 | 23000 | 23000 | 59 |
| 472 | 20240821 | 114600 | 1265216200 | 23000 | 23000 | 23000 | 23000 | 189 |
| 473 | 20240821 | 114500 | 1260869200 | 23000 | 23000 | 23000 | 23000 | 178 |
| 474 | 20240821 | 114400 | 1256775200 | 23000 | 23000 | 23000 | 23000 | 1265 |
| 475 | 20240821 | 114300 | 1227680200 | 22950 | 22950 | 22950 | 22950 | 47 |
| 476 | 20240821 | 114200 | 1226601550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 477 | 20240821 | 114100 | 1226601550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 478 | 20240821 | 114000 | 1226601550 | 23000 | 23000 | 23000 | 23000 | 93 |
| 479 | 20240821 | 113900 | 1224462550 | 22950 | 22950 | 22950 | 22900 | 31 |
| 480 | 20240821 | 113800 | 1223751550 | 22950 | 22950 | 22950 | 22950 | 253 |
| 481 | 20240821 | 113700 | 1217945200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 482 | 20240821 | 113600 | 1217945200 | 23000 | 22950 | 23000 | 22950 | 14 |
| 483 | 20240821 | 113500 | 1217623850 | 22950 | 22950 | 22950 | 22950 | 41 |
| 484 | 20240821 | 113400 | 1216682900 | 22900 | 22900 | 22900 | 22900 | 4 |
| 485 | 20240821 | 113300 | 1216591300 | 22900 | 22900 | 22900 | 22900 | 40 |
| 486 | 20240821 | 113200 | 1215675300 | 23000 | 22900 | 23000 | 22900 | 22 |
| 487 | 20240821 | 113100 | 1215171300 | 22900 | 22950 | 22950 | 22900 | 196 |
| 488 | 20240821 | 113000 | 1210674100 | 22900 | 23000 | 23000 | 22900 | 4 |
| 489 | 20240821 | 112900 | 1210582400 | 23000 | 22950 | 23000 | 22950 | 19 |
| 490 | 20240821 | 112800 | 1210146300 | 22950 | 22950 | 22950 | 22950 | 95 |
| 491 | 20240821 | 112700 | 1207966050 | 22950 | 22950 | 22950 | 22950 | 102 |
| 492 | 20240821 | 112600 | 1205625150 | 22950 | 22950 | 22950 | 22950 | 9 |
| 493 | 20240821 | 112500 | 1205418600 | 22900 | 22900 | 22900 | 22900 | 4 |
| 494 | 20240821 | 112400 | 1205327000 | 22950 | 22950 | 22950 | 22950 | 12 |
| 495 | 20240821 | 112300 | 1205051600 | 22950 | 22900 | 22950 | 22900 | 36 |
| 496 | 20240821 | 112200 | 1204226500 | 22900 | 22900 | 22900 | 22900 | 10 |
| 497 | 20240821 | 112100 | 1203997500 | 22900 | 22900 | 22900 | 22900 | 25 |
| 498 | 20240821 | 112000 | 1203425000 | 22900 | 22900 | 22900 | 22900 | 18 |
| 499 | 20240821 | 111900 | 1203012800 | 22900 | 22850 | 22900 | 22850 | 640 |
| 500 | 20240821 | 111800 | 1188360000 | 22850 | 22850 | 22850 | 22850 | 15 |
| 501 | 20240821 | 111700 | 1188017250 | 22850 | 22900 | 22900 | 22850 | 7 |
| 502 | 20240821 | 111600 | 1187857200 | 22900 | 22850 | 22900 | 22850 | 12 |
| 503 | 20240821 | 111500 | 1187582450 | 22900 | 22900 | 22900 | 22900 | 50 |
| 504 | 20240821 | 111400 | 1186437450 | 22900 | 22850 | 22900 | 22850 | 157 |
| 505 | 20240821 | 111300 | 1182843200 | 22900 | 22900 | 22900 | 22900 | 834 |
| 506 | 20240821 | 111200 | 1163744600 | 22900 | 22900 | 22900 | 22900 | 15 |
| 507 | 20240821 | 111100 | 1163401100 | 22900 | 22900 | 22900 | 22900 | 158 |
| 508 | 20240821 | 111000 | 1159782900 | 22900 | 22900 | 22900 | 22900 | 1 |
| 509 | 20240821 | 110900 | 1159760000 | 22900 | 22900 | 22900 | 22900 | 11 |
| 510 | 20240821 | 110800 | 1159508100 | 22900 | 22900 | 22900 | 22900 | 455 |
| 511 | 20240821 | 110700 | 1149088600 | 22950 | 22900 | 23000 | 22900 | 87 |
| 512 | 20240821 | 110600 | 1147095200 | 22950 | 22950 | 22950 | 22950 | 499 |
| 513 | 20240821 | 110500 | 1135643150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 514 | 20240821 | 110400 | 1135643150 | 23000 | 23000 | 23000 | 23000 | 10 |
| 515 | 20240821 | 110300 | 1135413150 | 23000 | 23000 | 23000 | 22950 | 196 |
| 516 | 20240821 | 110200 | 1130914400 | 22950 | 22950 | 22950 | 22950 | 63 |
| 517 | 20240821 | 110100 | 1129468550 | 22950 | 23000 | 23000 | 22950 | 80 |
| 518 | 20240821 | 110000 | 1127631400 | 23000 | 23000 | 23000 | 23000 | 11 |
| 519 | 20240821 | 105900 | 1127378400 | 22950 | 22950 | 22950 | 22950 | 15 |
| 520 | 20240821 | 105800 | 1127034150 | 22950 | 23050 | 23050 | 22950 | 2636 |
| 521 | 20240821 | 105700 | 1066405650 | 23000 | 23050 | 23050 | 23000 | 28 |
| 522 | 20240821 | 105600 | 1065760300 | 23050 | 23050 | 23050 | 23050 | 4 |
| 523 | 20240821 | 105500 | 1065668100 | 23050 | 23000 | 23050 | 23000 | 207 |
| 524 | 20240821 | 105400 | 1060906550 | 23050 | 23050 | 23050 | 23050 | 45 |
| 525 | 20240821 | 105300 | 1059869300 | 23050 | 23000 | 23050 | 23000 | 19 |
| 526 | 20240821 | 105200 | 1059431850 | 23000 | 23000 | 23000 | 23000 | 5 |
| 527 | 20240821 | 105100 | 1059316850 | 23000 | 23000 | 23000 | 23000 | 15 |
| 528 | 20240821 | 105000 | 1058971850 | 23000 | 23050 | 23050 | 23000 | 7 |
| 529 | 20240821 | 104900 | 1058810550 | 23050 | 23050 | 23050 | 23050 | 22 |
| 530 | 20240821 | 104800 | 1058303450 | 23000 | 23000 | 23000 | 23000 | 17 |
| 531 | 20240821 | 104700 | 1057912450 | 23000 | 22950 | 23000 | 22950 | 518 |
| 532 | 20240821 | 104600 | 1046017050 | 23000 | 23000 | 23000 | 23000 | 183 |
| 533 | 20240821 | 104500 | 1041808050 | 23000 | 22950 | 23000 | 22950 | 2 |
| 534 | 20240821 | 104400 | 1041762100 | 23000 | 23000 | 23000 | 23000 | 1 |
| 535 | 20240821 | 104300 | 1041739100 | 23000 | 22950 | 23000 | 22950 | 155 |
| 536 | 20240821 | 104200 | 1038179350 | 22950 | 23000 | 23000 | 22950 | 71 |
| 537 | 20240821 | 104100 | 1036549350 | 23000 | 23000 | 23000 | 23000 | 217 |
| 538 | 20240821 | 104000 | 1031558350 | 23000 | 23000 | 23000 | 23000 | 10 |
| 539 | 20240821 | 103900 | 1031328350 | 23000 | 23000 | 23000 | 22950 | 73 |
| 540 | 20240821 | 103800 | 1029650100 | 23000 | 23000 | 23050 | 23000 | 383 |
| 541 | 20240821 | 103700 | 1020841050 | 23000 | 23000 | 23000 | 23000 | 263 |
| 542 | 20240821 | 103600 | 1014792050 | 22950 | 23000 | 23000 | 22950 | 1551 |
| 543 | 20240821 | 103500 | 979120800 | 23000 | 23000 | 23000 | 23000 | 17 |
| 544 | 20240821 | 103400 | 978729800 | 23000 | 23000 | 23000 | 23000 | 41 |
| 545 | 20240821 | 103300 | 977786800 | 22900 | 22900 | 22950 | 22900 | 148 |
| 546 | 20240821 | 103200 | 974391850 | 22950 | 22950 | 22950 | 22950 | 71 |
| 547 | 20240821 | 103100 | 972762400 | 22950 | 22950 | 22950 | 22950 | 98 |
| 548 | 20240821 | 103000 | 970513300 | 22950 | 22900 | 22950 | 22900 | 18 |
| 549 | 20240821 | 102900 | 970100300 | 22950 | 22950 | 22950 | 22950 | 45 |
| 550 | 20240821 | 102800 | 969067550 | 22900 | 23000 | 23000 | 22900 | 456 |
| 551 | 20240821 | 102700 | 958603050 | 23000 | 22950 | 23000 | 22950 | 259 |
| 552 | 20240821 | 102600 | 952658950 | 22900 | 22900 | 22900 | 22900 | 102 |
| 553 | 20240821 | 102500 | 950323150 | 22900 | 23000 | 23000 | 22900 | 93 |
| 554 | 20240821 | 102400 | 948192750 | 23000 | 22900 | 23000 | 22900 | 373 |
| 555 | 20240821 | 102300 | 939642350 | 23000 | 23000 | 23000 | 23000 | 5 |
| 556 | 20240821 | 102200 | 939527350 | 23000 | 23000 | 23000 | 23000 | 46 |
| 557 | 20240821 | 102100 | 938469350 | 23000 | 23000 | 23000 | 23000 | 41 |
| 558 | 20240821 | 102000 | 937526350 | 23000 | 22950 | 23000 | 22900 | 224 |
| 559 | 20240821 | 101900 | 932386550 | 22950 | 22900 | 22950 | 22900 | 314 |
| 560 | 20240821 | 101800 | 925195300 | 22900 | 22950 | 22950 | 22900 | 68 |
| 561 | 20240821 | 101700 | 923637600 | 22900 | 22950 | 22950 | 22900 | 46 |
| 562 | 20240821 | 101600 | 922583800 | 23000 | 22950 | 23000 | 22950 | 504 |
| 563 | 20240821 | 101500 | 911014850 | 22950 | 22950 | 22950 | 22950 | 619 |
| 564 | 20240821 | 101400 | 896808800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 565 | 20240821 | 101300 | 896808800 | 22950 | 22950 | 22950 | 22950 | 13 |
| 566 | 20240821 | 101200 | 896510450 | 23000 | 22950 | 23000 | 22950 | 12 |
| 567 | 20240821 | 101100 | 896234950 | 22950 | 22950 | 22950 | 22950 | 69 |
| 568 | 20240821 | 101000 | 894651400 | 22950 | 23050 | 23050 | 22950 | 158 |
| 569 | 20240821 | 100900 | 891014000 | 23050 | 23050 | 23050 | 23050 | 1 |
| 570 | 20240821 | 100800 | 890990950 | 23000 | 23000 | 23000 | 23000 | 14 |
| 571 | 20240821 | 100700 | 890668950 | 23000 | 23000 | 23050 | 23000 | 163 |
| 572 | 20240821 | 100600 | 886919850 | 23100 | 23050 | 23100 | 23000 | 98 |
| 573 | 20240821 | 100500 | 884660650 | 23050 | 23000 | 23050 | 23000 | 88 |
| 574 | 20240821 | 100400 | 882633050 | 23100 | 23000 | 23100 | 23000 | 231 |
| 575 | 20240821 | 100300 | 877319850 | 23000 | 23100 | 23100 | 23000 | 35 |
| 576 | 20240821 | 100200 | 876513850 | 23050 | 23050 | 23050 | 23050 | 1458 |
| 577 | 20240821 | 100100 | 842906950 | 23050 | 23050 | 23050 | 22900 | 5 |
| 578 | 20240821 | 100000 | 842791850 | 22900 | 23050 | 23050 | 22900 | 101 |
| 579 | 20240821 | 095900 | 840478650 | 22950 | 23000 | 23050 | 22950 | 575 |
| 580 | 20240821 | 095800 | 827253450 | 22950 | 23000 | 23050 | 22900 | 133 |
| 581 | 20240821 | 095700 | 824201850 | 22900 | 23000 | 23000 | 22900 | 46 |
| 582 | 20240821 | 095600 | 823144150 | 22850 | 23000 | 23000 | 22850 | 513 |
| 583 | 20240821 | 095500 | 811389800 | 23000 | 23000 | 23000 | 23000 | 67 |
| 584 | 20240821 | 095400 | 809848800 | 23050 | 23050 | 23050 | 22950 | 51 |
| 585 | 20240821 | 095300 | 808675950 | 23050 | 23000 | 23050 | 22900 | 675 |
| 586 | 20240821 | 095200 | 793147750 | 23000 | 23000 | 23000 | 23000 | 150 |
| 587 | 20240821 | 095100 | 789697750 | 22900 | 23000 | 23000 | 22900 | 26 |
| 588 | 20240821 | 095000 | 789102250 | 23000 | 22950 | 23000 | 22950 | 313 |
| 589 | 20240821 | 094900 | 781905850 | 22900 | 22900 | 22900 | 22850 | 129 |
| 590 | 20240821 | 094800 | 778953650 | 22850 | 22850 | 22850 | 22850 | 192 |
| 591 | 20240821 | 094700 | 774566450 | 22900 | 22900 | 22900 | 22800 | 1691 |
| 592 | 20240821 | 094600 | 735959500 | 22900 | 22900 | 22950 | 22900 | 208 |
| 593 | 20240821 | 094500 | 731196000 | 22900 | 22800 | 22900 | 22800 | 820 |
| 594 | 20240821 | 094400 | 712483700 | 22900 | 22850 | 22900 | 22800 | 678 |
| 595 | 20240821 | 094300 | 697018050 | 22800 | 22950 | 22950 | 22800 | 1716 |
| 596 | 20240821 | 094200 | 657782750 | 22950 | 22950 | 22950 | 22900 | 1137 |
| 597 | 20240821 | 094100 | 631730950 | 22900 | 23000 | 23000 | 22900 | 3283 |
| 598 | 20240821 | 094000 | 556264350 | 23000 | 23050 | 23050 | 23000 | 1051 |
| 599 | 20240821 | 093900 | 532041050 | 23000 | 23000 | 23000 | 23000 | 319 |
| 600 | 20240821 | 093800 | 524704050 | 23000 | 23050 | 23050 | 23000 | 443 |
| 601 | 20240821 | 093700 | 514495000 | 23050 | 23050 | 23050 | 23000 | 253 |
| 602 | 20240821 | 093600 | 508667250 | 23000 | 23000 | 23000 | 23000 | 481 |
| 603 | 20240821 | 093500 | 497604250 | 23050 | 23050 | 23050 | 23050 | 72 |
| 604 | 20240821 | 093400 | 495944650 | 23000 | 23000 | 23000 | 23000 | 1 |
| 605 | 20240821 | 093300 | 495921650 | 23000 | 23000 | 23000 | 23000 | 36 |
| 606 | 20240821 | 093200 | 495093650 | 23000 | 23000 | 23050 | 23000 | 346 |
| 607 | 20240821 | 093100 | 487132900 | 23000 | 23050 | 23050 | 23000 | 26 |
| 608 | 20240821 | 093000 | 486534800 | 23000 | 23000 | 23000 | 23000 | 526 |
| 609 | 20240821 | 092900 | 474436800 | 23000 | 23050 | 23050 | 23000 | 507 |
| 610 | 20240821 | 092800 | 462769200 | 23050 | 23100 | 23100 | 23000 | 425 |
| 611 | 20240821 | 092700 | 452981400 | 23100 | 23050 | 23100 | 23000 | 833 |
| 612 | 20240821 | 092600 | 433806050 | 23100 | 23100 | 23100 | 23050 | 448 |
| 613 | 20240821 | 092500 | 423478900 | 23100 | 23050 | 23100 | 23050 | 49 |
| 614 | 20240821 | 092400 | 422348200 | 23050 | 23100 | 23100 | 23050 | 36 |
| 615 | 20240821 | 092300 | 421516700 | 23150 | 23200 | 23200 | 23050 | 2105 |
| 616 | 20240821 | 092200 | 372971400 | 23150 | 23150 | 23150 | 23150 | 58 |
| 617 | 20240821 | 092100 | 371628700 | 23150 | 23050 | 23150 | 23050 | 626 |
| 618 | 20240821 | 092000 | 357169100 | 23050 | 23100 | 23150 | 23050 | 331 |
| 619 | 20240821 | 091900 | 349521900 | 23100 | 23100 | 23100 | 23100 | 230 |
| 620 | 20240821 | 091800 | 344208900 | 23100 | 23100 | 23100 | 23100 | 32 |
| 621 | 20240821 | 091700 | 343469700 | 23100 | 23100 | 23100 | 23100 | 489 |
| 622 | 20240821 | 091600 | 332173800 | 23100 | 23100 | 23200 | 23100 | 84 |
| 623 | 20240821 | 091500 | 330229350 | 23100 | 23200 | 23200 | 23100 | 463 |
| 624 | 20240821 | 091400 | 319513350 | 23250 | 23200 | 23250 | 23200 | 410 |
| 625 | 20240821 | 091300 | 309996350 | 23200 | 23200 | 23250 | 23200 | 405 |
| 626 | 20240821 | 091200 | 300583500 | 23250 | 23100 | 23250 | 23100 | 321 |
| 627 | 20240821 | 091100 | 293139500 | 23100 | 23150 | 23200 | 23100 | 167 |
| 628 | 20240821 | 091000 | 289274450 | 23150 | 23150 | 23150 | 23150 | 381 |
| 629 | 20240821 | 090900 | 280454300 | 23100 | 23050 | 23100 | 23050 | 564 |
| 630 | 20240821 | 090800 | 267431850 | 23150 | 23050 | 23150 | 23050 | 137 |
| 631 | 20240821 | 090700 | 264270350 | 23050 | 23200 | 23200 | 23000 | 4621 |
| 632 | 20240821 | 090600 | 157658200 | 23200 | 23200 | 23250 | 23200 | 1173 |
| 633 | 20240821 | 090500 | 130444550 | 23200 | 23200 | 23250 | 23200 | 252 |
| 634 | 20240821 | 090400 | 124596000 | 23250 | 23250 | 23250 | 23150 | 1584 |
| 635 | 20240821 | 090300 | 87868000 | 23250 | 23050 | 23250 | 23000 | 407 |
| 636 | 20240821 | 090200 | 78454400 | 23050 | 23000 | 23150 | 22950 | 514 |
| 637 | 20240821 | 090100 | 66618150 | 22900 | 22900 | 23000 | 22900 | 754 |
| 638 | 20240821 | 090000 | 49333850 | 22900 | 23000 | 23000 | 22900 | 2096 |