33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 192100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 4593 |
| 3 | 20240821 | 192000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20240821 | 191900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20240821 | 191800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20240821 | 191700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20240821 | 191600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20240821 | 191500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20240821 | 191400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20240821 | 191300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20240821 | 191200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20240821 | 191100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20240821 | 191000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20240821 | 190900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20240821 | 190800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20240821 | 190700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20240821 | 190600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20240821 | 190500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20240821 | 190400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20240821 | 190300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20240821 | 190200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20240821 | 190100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20240821 | 190000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20240821 | 185900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20240821 | 185800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20240821 | 185700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20240821 | 185600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20240821 | 185500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20240821 | 185400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20240821 | 185300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20240821 | 185200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20240821 | 185100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 4593 |
| 33 | 20240821 | 185000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20240821 | 184900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20240821 | 184800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20240821 | 184700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20240821 | 184600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20240821 | 184500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20240821 | 184400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20240821 | 184300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20240821 | 184200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20240821 | 184100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20240821 | 184000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20240821 | 183900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20240821 | 183800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20240821 | 183700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20240821 | 183600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20240821 | 183500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20240821 | 183400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20240821 | 183300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20240821 | 183200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20240821 | 183100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20240821 | 183000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20240821 | 182900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20240821 | 182800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20240821 | 182700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20240821 | 182600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20240821 | 182500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20240821 | 182400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20240821 | 182300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20240821 | 182200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20240821 | 182100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 4593 |
| 63 | 20240821 | 182000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20240821 | 181900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20240821 | 181800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20240821 | 181700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20240821 | 181600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20240821 | 181500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20240821 | 181400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20240821 | 181300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20240821 | 181200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20240821 | 181100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20240821 | 181000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20240821 | 180900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20240821 | 180800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20240821 | 180700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20240821 | 180600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20240821 | 180500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20240821 | 180400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20240821 | 180300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20240821 | 180200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20240821 | 180100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20240821 | 180000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20240821 | 175900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20240821 | 175800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20240821 | 175700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20240821 | 175600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20240821 | 175500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20240821 | 175400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20240821 | 175300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20240821 | 175200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20240821 | 175100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 4593 |
| 93 | 20240821 | 175000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20240821 | 174900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20240821 | 174800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20240821 | 174700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20240821 | 174600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20240821 | 174500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20240821 | 174400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20240821 | 174300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20240821 | 174200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20240821 | 174100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20240821 | 174000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20240821 | 173900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20240821 | 173800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20240821 | 173700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20240821 | 173600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20240821 | 173500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20240821 | 173400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20240821 | 173300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20240821 | 173200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20240821 | 173100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20240821 | 173000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20240821 | 172900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20240821 | 172800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20240821 | 172700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20240821 | 172600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20240821 | 172500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20240821 | 172400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20240821 | 172300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20240821 | 172200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20240821 | 172100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 4593 |
| 123 | 20240821 | 172000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20240821 | 171900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20240821 | 171800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20240821 | 171700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20240821 | 171600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20240821 | 171500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20240821 | 171400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20240821 | 171300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20240821 | 171200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20240821 | 171100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20240821 | 171000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20240821 | 170900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20240821 | 170800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20240821 | 170700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20240821 | 170600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20240821 | 170500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20240821 | 170400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20240821 | 170300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20240821 | 170200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20240821 | 170100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20240821 | 170000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20240821 | 165900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20240821 | 165800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20240821 | 165700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20240821 | 165600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20240821 | 165500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20240821 | 165400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20240821 | 165300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20240821 | 165200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20240821 | 165100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 4593 |
| 153 | 20240821 | 165000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20240821 | 164900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20240821 | 164800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20240821 | 164700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20240821 | 164600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20240821 | 164500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20240821 | 164400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20240821 | 164300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20240821 | 164200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20240821 | 164100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20240821 | 164000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20240821 | 163900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20240821 | 163800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20240821 | 163700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20240821 | 163600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20240821 | 163500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20240821 | 163400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20240821 | 163300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20240821 | 163200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20240821 | 163100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20240821 | 163000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20240821 | 162900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20240821 | 162800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20240821 | 162700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20240821 | 162600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20240821 | 162500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20240821 | 162400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20240821 | 162300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20240821 | 162200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20240821 | 162100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 4593 |
| 183 | 20240821 | 162000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20240821 | 161900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20240821 | 161800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20240821 | 161700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20240821 | 161600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20240821 | 161500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20240821 | 161400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20240821 | 161300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20240821 | 161200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20240821 | 161100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20240821 | 161000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20240821 | 160900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20240821 | 160800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20240821 | 160700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20240821 | 160600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20240821 | 160500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20240821 | 160400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20240821 | 160300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20240821 | 160200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20240821 | 160100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20240821 | 160000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20240821 | 155900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20240821 | 155800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20240821 | 155700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20240821 | 155600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20240821 | 155500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20240821 | 155400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20240821 | 155300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20240821 | 155200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20240821 | 155100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 4593 |
| 213 | 20240821 | 155000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20240821 | 154900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20240821 | 154800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20240821 | 154700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20240821 | 154600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20240821 | 154500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20240821 | 154400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20240821 | 154300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20240821 | 154200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20240821 | 154100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20240821 | 154000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20240821 | 153900 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20240821 | 153800 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20240821 | 153700 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20240821 | 153600 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20240821 | 153500 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20240821 | 153400 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20240821 | 153300 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20240821 | 153200 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20240821 | 153100 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20240821 | 153000 | 4446436650 | 48100 | 48100 | 48100 | 48100 | 4593 |
| 234 | 20240821 | 152900 | 4225513350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 235 | 20240821 | 152800 | 4225513350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 236 | 20240821 | 152700 | 4225513350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 237 | 20240821 | 152600 | 4225513350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 238 | 20240821 | 152500 | 4225513350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 239 | 20240821 | 152400 | 4225513350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 240 | 20240821 | 152300 | 4225513350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 241 | 20240821 | 152200 | 4225513350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 242 | 20240821 | 152100 | 4225513350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 243 | 20240821 | 152000 | 4225513350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 244 | 20240821 | 151900 | 4225513350 | 47850 | 47900 | 47900 | 47850 | 124 |
| 245 | 20240821 | 151800 | 4219578700 | 47900 | 47850 | 47900 | 47850 | 124 |
| 246 | 20240821 | 151700 | 4213644900 | 47850 | 47850 | 47900 | 47850 | 281 |
| 247 | 20240821 | 151600 | 4200188450 | 47900 | 47850 | 47900 | 47850 | 155 |
| 248 | 20240821 | 151500 | 4192769050 | 47850 | 47850 | 47900 | 47850 | 753 |
| 249 | 20240821 | 151400 | 4156737850 | 47850 | 47850 | 47900 | 47850 | 411 |
| 250 | 20240821 | 151300 | 4137071250 | 47850 | 47850 | 47850 | 47850 | 1307 |
| 251 | 20240821 | 151200 | 4074531300 | 47850 | 47850 | 47850 | 47850 | 392 |
| 252 | 20240821 | 151100 | 4055774100 | 47850 | 47850 | 47900 | 47850 | 618 |
| 253 | 20240821 | 151000 | 4026192350 | 47850 | 47850 | 47900 | 47850 | 333 |
| 254 | 20240821 | 150900 | 4010257300 | 47850 | 47850 | 47850 | 47850 | 744 |
| 255 | 20240821 | 150800 | 3974656900 | 47850 | 47850 | 47850 | 47850 | 275 |
| 256 | 20240821 | 150700 | 3961498150 | 47850 | 47850 | 47850 | 47850 | 697 |
| 257 | 20240821 | 150600 | 3928146700 | 47850 | 47850 | 47900 | 47850 | 374 |
| 258 | 20240821 | 150500 | 3910250300 | 47850 | 47850 | 47850 | 47850 | 235 |
| 259 | 20240821 | 150400 | 3899005550 | 47850 | 47850 | 47900 | 47850 | 433 |
| 260 | 20240821 | 150300 | 3878285000 | 47900 | 47850 | 47900 | 47850 | 288 |
| 261 | 20240821 | 150200 | 3864503500 | 47850 | 47850 | 47900 | 47850 | 337 |
| 262 | 20240821 | 150100 | 3848378000 | 47850 | 47900 | 47900 | 47850 | 263 |
| 263 | 20240821 | 150000 | 3835793350 | 47850 | 47850 | 47900 | 47850 | 406 |
| 264 | 20240821 | 145900 | 3816364700 | 47850 | 47850 | 47900 | 47850 | 351 |
| 265 | 20240821 | 145800 | 3799569150 | 47850 | 47850 | 47900 | 47850 | 342 |
| 266 | 20240821 | 145700 | 3783204200 | 47850 | 47850 | 47850 | 47850 | 465 |
| 267 | 20240821 | 145600 | 3760953950 | 47850 | 47850 | 47850 | 47850 | 251 |
| 268 | 20240821 | 145500 | 3748943600 | 47850 | 47900 | 47900 | 47800 | 2249 |
| 269 | 20240821 | 145400 | 3641339300 | 47850 | 47850 | 47850 | 47850 | 359 |
| 270 | 20240821 | 145300 | 3624161150 | 47850 | 47850 | 47850 | 47850 | 364 |
| 271 | 20240821 | 145200 | 3606743750 | 47850 | 47850 | 47850 | 47850 | 355 |
| 272 | 20240821 | 145100 | 3589757000 | 47850 | 47850 | 47900 | 47850 | 428 |
| 273 | 20240821 | 145000 | 3569272050 | 47850 | 47900 | 47950 | 47850 | 356 |
| 274 | 20240821 | 144900 | 3552223300 | 47900 | 47850 | 47900 | 47850 | 413 |
| 275 | 20240821 | 144800 | 3532441150 | 47900 | 47850 | 47900 | 47850 | 601 |
| 276 | 20240821 | 144700 | 3503667200 | 47900 | 47850 | 47900 | 47850 | 301 |
| 277 | 20240821 | 144600 | 3489260200 | 47900 | 47900 | 47900 | 47900 | 293 |
| 278 | 20240821 | 144500 | 3475225500 | 47900 | 47900 | 47950 | 47900 | 212 |
| 279 | 20240821 | 144400 | 3465070200 | 47950 | 47900 | 47950 | 47900 | 132 |
| 280 | 20240821 | 144300 | 3458746800 | 47950 | 47900 | 47950 | 47900 | 130 |
| 281 | 20240821 | 144200 | 3452519750 | 47900 | 47900 | 47900 | 47900 | 237 |
| 282 | 20240821 | 144100 | 3441167450 | 47900 | 47900 | 47900 | 47900 | 36 |
| 283 | 20240821 | 144000 | 3439443050 | 47900 | 47900 | 47950 | 47900 | 135 |
| 284 | 20240821 | 143900 | 3432976050 | 47900 | 47900 | 47900 | 47900 | 68 |
| 285 | 20240821 | 143800 | 3429718850 | 47900 | 47900 | 47900 | 47900 | 18 |
| 286 | 20240821 | 143700 | 3428856650 | 47900 | 47950 | 47950 | 47900 | 156 |
| 287 | 20240821 | 143600 | 3421381250 | 48000 | 47950 | 48000 | 47950 | 347 |
| 288 | 20240821 | 143500 | 3404742400 | 47950 | 47950 | 47950 | 47950 | 286 |
| 289 | 20240821 | 143400 | 3391028700 | 47950 | 47950 | 47950 | 47950 | 88 |
| 290 | 20240821 | 143300 | 3386809100 | 47950 | 47950 | 48000 | 47950 | 119 |
| 291 | 20240821 | 143200 | 3381103000 | 47950 | 47950 | 47950 | 47950 | 55 |
| 292 | 20240821 | 143100 | 3378465750 | 48000 | 48000 | 48000 | 47950 | 139 |
| 293 | 20240821 | 143000 | 3371798800 | 48000 | 47950 | 48000 | 47950 | 52 |
| 294 | 20240821 | 142900 | 3369305300 | 47950 | 47900 | 48000 | 47900 | 684 |
| 295 | 20240821 | 142800 | 3336507400 | 47900 | 47900 | 47950 | 47900 | 70 |
| 296 | 20240821 | 142700 | 3333154350 | 47900 | 47900 | 47950 | 47900 | 38 |
| 297 | 20240821 | 142600 | 3331334050 | 47900 | 47900 | 47950 | 47900 | 168 |
| 298 | 20240821 | 142500 | 3323285100 | 47900 | 47950 | 47950 | 47900 | 20 |
| 299 | 20240821 | 142400 | 3322327050 | 47900 | 47900 | 47900 | 47900 | 167 |
| 300 | 20240821 | 142300 | 3314327750 | 47900 | 47900 | 47950 | 47900 | 411 |
| 301 | 20240821 | 142200 | 3294639100 | 47900 | 47950 | 47950 | 47900 | 66 |
| 302 | 20240821 | 142100 | 3291475750 | 47950 | 47950 | 48000 | 47950 | 708 |
| 303 | 20240821 | 142000 | 3257527100 | 48000 | 47900 | 48000 | 47900 | 244 |
| 304 | 20240821 | 141900 | 3245829300 | 47950 | 47950 | 47950 | 47900 | 29 |
| 305 | 20240821 | 141800 | 3244439150 | 47900 | 47950 | 47950 | 47900 | 606 |
| 306 | 20240821 | 141700 | 3215384600 | 47900 | 47900 | 47950 | 47900 | 259 |
| 307 | 20240821 | 141600 | 3202971550 | 47900 | 47900 | 47900 | 47900 | 333 |
| 308 | 20240821 | 141500 | 3187020850 | 47900 | 47950 | 47950 | 47900 | 123 |
| 309 | 20240821 | 141400 | 3181129050 | 47950 | 47900 | 47950 | 47900 | 129 |
| 310 | 20240821 | 141300 | 3174947950 | 47900 | 47900 | 47900 | 47900 | 98 |
| 311 | 20240821 | 141200 | 3170253750 | 47900 | 47900 | 47950 | 47900 | 130 |
| 312 | 20240821 | 141100 | 3164023650 | 47900 | 47900 | 47900 | 47900 | 108 |
| 313 | 20240821 | 141000 | 3158850450 | 47900 | 47900 | 47950 | 47900 | 84 |
| 314 | 20240821 | 140900 | 3154826800 | 47950 | 47900 | 47950 | 47900 | 164 |
| 315 | 20240821 | 140800 | 3146967250 | 47950 | 47900 | 47950 | 47900 | 210 |
| 316 | 20240821 | 140700 | 3136908100 | 47900 | 47900 | 47900 | 47900 | 68 |
| 317 | 20240821 | 140600 | 3133650900 | 47900 | 47900 | 47950 | 47900 | 225 |
| 318 | 20240821 | 140500 | 3122871550 | 47900 | 47900 | 47950 | 47900 | 56 |
| 319 | 20240821 | 140400 | 3120189100 | 47900 | 47900 | 47900 | 47900 | 185 |
| 320 | 20240821 | 140300 | 3111327600 | 47950 | 47900 | 47950 | 47900 | 63 |
| 321 | 20240821 | 140200 | 3108307650 | 47900 | 47950 | 47950 | 47900 | 126 |
| 322 | 20240821 | 140100 | 3102271800 | 47900 | 47900 | 47900 | 47900 | 117 |
| 323 | 20240821 | 140000 | 3096667500 | 47900 | 47850 | 47900 | 47850 | 107 |
| 324 | 20240821 | 135900 | 3091545750 | 47850 | 47900 | 47900 | 47850 | 282 |
| 325 | 20240821 | 135800 | 3078040950 | 47850 | 47900 | 47900 | 47850 | 149 |
| 326 | 20240821 | 135700 | 3070909200 | 47850 | 47850 | 47850 | 47850 | 103 |
| 327 | 20240821 | 135600 | 3065980650 | 47850 | 47850 | 47850 | 47850 | 58 |
| 328 | 20240821 | 135500 | 3063205350 | 47900 | 47850 | 47900 | 47850 | 157 |
| 329 | 20240821 | 135400 | 3055690800 | 47850 | 47850 | 47900 | 47850 | 62 |
| 330 | 20240821 | 135300 | 3052723800 | 47850 | 47850 | 47850 | 47850 | 135 |
| 331 | 20240821 | 135200 | 3046264050 | 47850 | 47850 | 47900 | 47850 | 103 |
| 332 | 20240821 | 135100 | 3041333350 | 47850 | 47850 | 47850 | 47850 | 88 |
| 333 | 20240821 | 135000 | 3037122550 | 47850 | 47850 | 47900 | 47850 | 69 |
| 334 | 20240821 | 134900 | 3033820750 | 47850 | 47850 | 47900 | 47850 | 166 |
| 335 | 20240821 | 134800 | 3025875850 | 47850 | 47900 | 47900 | 47850 | 157 |
| 336 | 20240821 | 134700 | 3018361450 | 47900 | 47900 | 47900 | 47900 | 163 |
| 337 | 20240821 | 134600 | 3010553750 | 47900 | 47950 | 47950 | 47900 | 131 |
| 338 | 20240821 | 134500 | 3004276900 | 47900 | 47900 | 47950 | 47900 | 86 |
| 339 | 20240821 | 134400 | 3000157450 | 47900 | 47900 | 47900 | 47900 | 88 |
| 340 | 20240821 | 134300 | 2995942250 | 47950 | 47900 | 47950 | 47900 | 108 |
| 341 | 20240821 | 134200 | 2990767000 | 47950 | 47900 | 47950 | 47900 | 176 |
| 342 | 20240821 | 134100 | 2982336400 | 47900 | 47850 | 47900 | 47850 | 46 |
| 343 | 20240821 | 134000 | 2980133850 | 47850 | 47850 | 47850 | 47850 | 98 |
| 344 | 20240821 | 133900 | 2975444550 | 47850 | 47900 | 47900 | 47850 | 90 |
| 345 | 20240821 | 133800 | 2971134400 | 47900 | 47850 | 47950 | 47850 | 64 |
| 346 | 20240821 | 133700 | 2968068400 | 47850 | 47900 | 47900 | 47850 | 152 |
| 347 | 20240821 | 133600 | 2960792400 | 47850 | 47900 | 47900 | 47850 | 37 |
| 348 | 20240821 | 133500 | 2959021900 | 47900 | 47900 | 47900 | 47850 | 2387 |
| 349 | 20240821 | 133400 | 2844687500 | 47850 | 47850 | 47900 | 47850 | 1169 |
| 350 | 20240821 | 133300 | 2788702000 | 47850 | 47900 | 47900 | 47850 | 136 |
| 351 | 20240821 | 133200 | 2782194350 | 47850 | 47900 | 47900 | 47850 | 345 |
| 352 | 20240821 | 133100 | 2765670250 | 47900 | 47900 | 47900 | 47900 | 138 |
| 353 | 20240821 | 133000 | 2759060050 | 47900 | 48050 | 48050 | 47900 | 2021 |
| 354 | 20240821 | 132900 | 2661993950 | 48100 | 48050 | 48100 | 48050 | 148 |
| 355 | 20240821 | 132800 | 2654880750 | 48050 | 48050 | 48050 | 48050 | 118 |
| 356 | 20240821 | 132700 | 2649210850 | 48050 | 48100 | 48100 | 48050 | 267 |
| 357 | 20240821 | 132600 | 2636379650 | 48050 | 48050 | 48100 | 48050 | 166 |
| 358 | 20240821 | 132500 | 2628403300 | 48100 | 48050 | 48100 | 48050 | 342 |
| 359 | 20240821 | 132400 | 2611969800 | 48050 | 48050 | 48100 | 48050 | 229 |
| 360 | 20240821 | 132300 | 2600964600 | 48050 | 48050 | 48100 | 48050 | 45 |
| 361 | 20240821 | 132200 | 2598802050 | 48050 | 48050 | 48050 | 48050 | 60 |
| 362 | 20240821 | 132100 | 2595919050 | 48050 | 48050 | 48100 | 48050 | 95 |
| 363 | 20240821 | 132000 | 2591352450 | 48050 | 48050 | 48100 | 48050 | 295 |
| 364 | 20240821 | 131900 | 2577177650 | 48050 | 48050 | 48050 | 48050 | 13 |
| 365 | 20240821 | 131800 | 2576553000 | 48050 | 48050 | 48100 | 48050 | 172 |
| 366 | 20240821 | 131700 | 2568286100 | 48050 | 48050 | 48050 | 48050 | 20 |
| 367 | 20240821 | 131600 | 2567325100 | 48100 | 48050 | 48100 | 48050 | 18 |
| 368 | 20240821 | 131500 | 2566460050 | 48100 | 48050 | 48100 | 48050 | 149 |
| 369 | 20240821 | 131400 | 2559298650 | 48050 | 48050 | 48100 | 48050 | 236 |
| 370 | 20240821 | 131300 | 2547958750 | 48050 | 48100 | 48100 | 48050 | 107 |
| 371 | 20240821 | 131200 | 2542815750 | 48100 | 48050 | 48100 | 48050 | 49 |
| 372 | 20240821 | 131100 | 2540461200 | 48050 | 48100 | 48100 | 48050 | 102 |
| 373 | 20240821 | 131000 | 2535559450 | 48100 | 48100 | 48100 | 48050 | 62 |
| 374 | 20240821 | 130900 | 2532577300 | 48050 | 48050 | 48050 | 48050 | 327 |
| 375 | 20240821 | 130800 | 2516864950 | 48050 | 48050 | 48050 | 48050 | 38 |
| 376 | 20240821 | 130700 | 2515039050 | 48050 | 48050 | 48100 | 48050 | 61 |
| 377 | 20240821 | 130600 | 2512106000 | 48050 | 48100 | 48100 | 48050 | 107 |
| 378 | 20240821 | 130500 | 2506964050 | 48100 | 48050 | 48100 | 48050 | 29 |
| 379 | 20240821 | 130400 | 2505570550 | 48050 | 48100 | 48100 | 48050 | 120 |
| 380 | 20240821 | 130300 | 2499802650 | 48050 | 48100 | 48100 | 48050 | 53 |
| 381 | 20240821 | 130200 | 2497255500 | 48050 | 48050 | 48050 | 48050 | 73 |
| 382 | 20240821 | 130100 | 2493747850 | 48100 | 48050 | 48100 | 48050 | 194 |
| 383 | 20240821 | 130000 | 2484424400 | 48100 | 48100 | 48100 | 48050 | 53 |
| 384 | 20240821 | 125900 | 2481877650 | 48100 | 48050 | 48100 | 48050 | 25 |
| 385 | 20240821 | 125800 | 2480676050 | 48100 | 48050 | 48100 | 48050 | 198 |
| 386 | 20240821 | 125700 | 2471156600 | 48100 | 48100 | 48100 | 48100 | 1 |
| 387 | 20240821 | 125600 | 2471108500 | 48100 | 48100 | 48100 | 48050 | 87 |
| 388 | 20240821 | 125500 | 2466925950 | 48050 | 48000 | 48100 | 48000 | 862 |
| 389 | 20240821 | 125400 | 2425508250 | 48050 | 48000 | 48050 | 48000 | 8 |
| 390 | 20240821 | 125300 | 2425123900 | 48050 | 48000 | 48050 | 48000 | 2643 |
| 391 | 20240821 | 125200 | 2298148100 | 48000 | 48000 | 48000 | 48000 | 45 |
| 392 | 20240821 | 125100 | 2295988100 | 48000 | 48050 | 48050 | 48000 | 178 |
| 393 | 20240821 | 125000 | 2287443300 | 48000 | 48000 | 48050 | 48000 | 290 |
| 394 | 20240821 | 124900 | 2273521500 | 48000 | 48000 | 48000 | 48000 | 97 |
| 395 | 20240821 | 124800 | 2268865500 | 48050 | 48000 | 48050 | 48000 | 22 |
| 396 | 20240821 | 124700 | 2267808900 | 48000 | 48000 | 48050 | 48000 | 116 |
| 397 | 20240821 | 124600 | 2262239000 | 48050 | 48000 | 48050 | 48000 | 36 |
| 398 | 20240821 | 124500 | 2260510900 | 48050 | 48050 | 48050 | 48050 | 13 |
| 399 | 20240821 | 124400 | 2259886250 | 48050 | 48000 | 48050 | 48000 | 221 |
| 400 | 20240821 | 124300 | 2249275850 | 48050 | 48050 | 48050 | 48000 | 87 |
| 401 | 20240821 | 124200 | 2245097300 | 48000 | 48000 | 48000 | 48000 | 786 |
| 402 | 20240821 | 124100 | 2207369300 | 48000 | 48000 | 48000 | 47950 | 57 |
| 403 | 20240821 | 124000 | 2204636000 | 47950 | 47950 | 47950 | 47950 | 85 |
| 404 | 20240821 | 123900 | 2200560250 | 48000 | 47900 | 48000 | 47900 | 557 |
| 405 | 20240821 | 123800 | 2173853650 | 47900 | 47950 | 47950 | 47900 | 87 |
| 406 | 20240821 | 123700 | 2169685800 | 47900 | 47900 | 47900 | 47900 | 73 |
| 407 | 20240821 | 123600 | 2166189100 | 47950 | 47900 | 47950 | 47900 | 61 |
| 408 | 20240821 | 123500 | 2163265350 | 47900 | 47900 | 47950 | 47900 | 70 |
| 409 | 20240821 | 123400 | 2159911850 | 47950 | 47900 | 47950 | 47900 | 68 |
| 410 | 20240821 | 123300 | 2156653550 | 47900 | 47900 | 47950 | 47900 | 120 |
| 411 | 20240821 | 123200 | 2150903650 | 47900 | 47900 | 47900 | 47900 | 21 |
| 412 | 20240821 | 123100 | 2149897750 | 47900 | 47950 | 47950 | 47900 | 100 |
| 413 | 20240821 | 123000 | 2145107450 | 47950 | 47900 | 47950 | 47900 | 91 |
| 414 | 20240821 | 122900 | 2140746750 | 47900 | 47950 | 47950 | 47900 | 90 |
| 415 | 20240821 | 122800 | 2136435300 | 47900 | 47950 | 47950 | 47900 | 61 |
| 416 | 20240821 | 122700 | 2133513100 | 47950 | 47900 | 47950 | 47900 | 119 |
| 417 | 20240821 | 122600 | 2127811200 | 47900 | 47950 | 47950 | 47900 | 86 |
| 418 | 20240821 | 122500 | 2123691400 | 47900 | 47950 | 47950 | 47900 | 82 |
| 419 | 20240821 | 122400 | 2119761750 | 47900 | 47950 | 47950 | 47900 | 87 |
| 420 | 20240821 | 122300 | 2115594300 | 47950 | 47950 | 47950 | 47950 | 2 |
| 421 | 20240821 | 122200 | 2115498400 | 47900 | 47950 | 47950 | 47900 | 168 |
| 422 | 20240821 | 122100 | 2107448400 | 47950 | 47900 | 47950 | 47900 | 36 |
| 423 | 20240821 | 122000 | 2105723950 | 47950 | 47900 | 47950 | 47900 | 51 |
| 424 | 20240821 | 121900 | 2103281000 | 47950 | 47950 | 47950 | 47900 | 99 |
| 425 | 20240821 | 121800 | 2098536450 | 47950 | 47900 | 47950 | 47900 | 78 |
| 426 | 20240821 | 121700 | 2094800150 | 47900 | 47900 | 47900 | 47900 | 48 |
| 427 | 20240821 | 121600 | 2092500950 | 47950 | 47900 | 47950 | 47900 | 86 |
| 428 | 20240821 | 121500 | 2088379800 | 47950 | 47950 | 47950 | 47900 | 30 |
| 429 | 20240821 | 121400 | 2086942500 | 47950 | 47900 | 47950 | 47900 | 337 |
| 430 | 20240821 | 121300 | 2070785200 | 47900 | 47900 | 47950 | 47900 | 141 |
| 431 | 20240821 | 121200 | 2064029400 | 47900 | 47900 | 47950 | 47900 | 55 |
| 432 | 20240821 | 121100 | 2061394850 | 47900 | 47900 | 47950 | 47900 | 145 |
| 433 | 20240821 | 121000 | 2054447650 | 47950 | 47900 | 47950 | 47900 | 28 |
| 434 | 20240821 | 120900 | 2053106300 | 47900 | 47950 | 47950 | 47900 | 110 |
| 435 | 20240821 | 120800 | 2047837250 | 47950 | 47950 | 47950 | 47900 | 101 |
| 436 | 20240821 | 120700 | 2042997400 | 47900 | 47900 | 47900 | 47900 | 61 |
| 437 | 20240821 | 120600 | 2040075500 | 47900 | 47950 | 47950 | 47900 | 237 |
| 438 | 20240821 | 120500 | 2028723050 | 47950 | 47900 | 47950 | 47900 | 180 |
| 439 | 20240821 | 120400 | 2020099250 | 47900 | 47900 | 47900 | 47900 | 11 |
| 440 | 20240821 | 120300 | 2019572350 | 47900 | 47900 | 47900 | 47900 | 39 |
| 441 | 20240821 | 120200 | 2017704250 | 47900 | 47900 | 47950 | 47900 | 150 |
| 442 | 20240821 | 120100 | 2010517450 | 47900 | 47900 | 47900 | 47900 | 17 |
| 443 | 20240821 | 120000 | 2009703150 | 47900 | 47900 | 47900 | 47900 | 84 |
| 444 | 20240821 | 115900 | 2005679550 | 47900 | 47950 | 47950 | 47900 | 110 |
| 445 | 20240821 | 115800 | 2000408700 | 47900 | 47900 | 47900 | 47900 | 70 |
| 446 | 20240821 | 115700 | 1997055700 | 47900 | 47900 | 47950 | 47900 | 32 |
| 447 | 20240821 | 115600 | 1995522750 | 47950 | 47900 | 47950 | 47900 | 150 |
| 448 | 20240821 | 115500 | 1988335850 | 47950 | 47950 | 47950 | 47900 | 65 |
| 449 | 20240821 | 115400 | 1985222250 | 47900 | 47950 | 47950 | 47900 | 123 |
| 450 | 20240821 | 115300 | 1979328500 | 47900 | 47900 | 47900 | 47900 | 193 |
| 451 | 20240821 | 115200 | 1970083800 | 47900 | 47900 | 47950 | 47900 | 43 |
| 452 | 20240821 | 115100 | 1968024050 | 47900 | 47900 | 47950 | 47900 | 128 |
| 453 | 20240821 | 115000 | 1961891050 | 47900 | 47900 | 47900 | 47900 | 41 |
| 454 | 20240821 | 114900 | 1959927150 | 47950 | 47900 | 47950 | 47900 | 85 |
| 455 | 20240821 | 114800 | 1955855200 | 47950 | 47950 | 47950 | 47900 | 36 |
| 456 | 20240821 | 114700 | 1954129050 | 47900 | 47900 | 47900 | 47900 | 125 |
| 457 | 20240821 | 114600 | 1948141550 | 47950 | 47900 | 47950 | 47900 | 27 |
| 458 | 20240821 | 114500 | 1946847800 | 47950 | 47900 | 47950 | 47900 | 113 |
| 459 | 20240821 | 114400 | 1941433250 | 47900 | 47900 | 47900 | 47900 | 57 |
| 460 | 20240821 | 114300 | 1938702950 | 47950 | 47900 | 47950 | 47900 | 90 |
| 461 | 20240821 | 114200 | 1934391350 | 47950 | 47900 | 47950 | 47900 | 86 |
| 462 | 20240821 | 114100 | 1930268150 | 47900 | 47950 | 47950 | 47900 | 137 |
| 463 | 20240821 | 114000 | 1923700850 | 47900 | 47950 | 47950 | 47900 | 436 |
| 464 | 20240821 | 113900 | 1902798800 | 47950 | 47950 | 47950 | 47900 | 521 |
| 465 | 20240821 | 113800 | 1877816900 | 47950 | 47950 | 47950 | 47900 | 103 |
| 466 | 20240821 | 113700 | 1872882550 | 47950 | 47950 | 47950 | 47900 | 80 |
| 467 | 20240821 | 113600 | 1869048050 | 47950 | 47950 | 47950 | 47900 | 54 |
| 468 | 20240821 | 113500 | 1866461250 | 47900 | 47950 | 47950 | 47900 | 49 |
| 469 | 20240821 | 113400 | 1864113950 | 47900 | 47900 | 47950 | 47900 | 107 |
| 470 | 20240821 | 113300 | 1858986850 | 47950 | 47950 | 47950 | 47950 | 2 |
| 471 | 20240821 | 113200 | 1858890950 | 47950 | 48000 | 48050 | 47950 | 747 |
| 472 | 20240821 | 113100 | 1823038200 | 48000 | 48050 | 48050 | 48000 | 578 |
| 473 | 20240821 | 113000 | 1795266250 | 48050 | 48000 | 48050 | 48000 | 54 |
| 474 | 20240821 | 112900 | 1792674050 | 48050 | 48050 | 48050 | 48000 | 65 |
| 475 | 20240821 | 112800 | 1789553300 | 48050 | 48050 | 48050 | 48000 | 79 |
| 476 | 20240821 | 112700 | 1785758800 | 48050 | 48000 | 48050 | 48000 | 100 |
| 477 | 20240821 | 112600 | 1780958200 | 48050 | 48050 | 48050 | 48050 | 31 |
| 478 | 20240821 | 112500 | 1779468650 | 48050 | 48050 | 48050 | 48000 | 641 |
| 479 | 20240821 | 112400 | 1748672550 | 48100 | 48050 | 48100 | 48050 | 62 |
| 480 | 20240821 | 112300 | 1745693200 | 48100 | 48050 | 48100 | 48050 | 554 |
| 481 | 20240821 | 112200 | 1719049800 | 48050 | 48100 | 48100 | 48050 | 55 |
| 482 | 20240821 | 112100 | 1716406000 | 48050 | 47950 | 48100 | 47950 | 2000 |
| 483 | 20240821 | 112000 | 1620316500 | 48000 | 47950 | 48000 | 47950 | 1236 |
| 484 | 20240821 | 111900 | 1561037400 | 47900 | 47900 | 47900 | 47900 | 53 |
| 485 | 20240821 | 111800 | 1558498700 | 47900 | 47900 | 47900 | 47850 | 149 |
| 486 | 20240821 | 111700 | 1551367250 | 47900 | 47950 | 47950 | 47900 | 61 |
| 487 | 20240821 | 111600 | 1548443450 | 47950 | 47900 | 47950 | 47900 | 22 |
| 488 | 20240821 | 111500 | 1547389400 | 47900 | 47850 | 47900 | 47850 | 78 |
| 489 | 20240821 | 111400 | 1543653250 | 47950 | 47900 | 47950 | 47900 | 47 |
| 490 | 20240821 | 111300 | 1541400250 | 47850 | 47850 | 47950 | 47850 | 48 |
| 491 | 20240821 | 111200 | 1539103250 | 47850 | 47900 | 47900 | 47850 | 268 |
| 492 | 20240821 | 111100 | 1526266600 | 47850 | 47800 | 47850 | 47800 | 286 |
| 493 | 20240821 | 111000 | 1512584750 | 47800 | 47800 | 47850 | 47750 | 184 |
| 494 | 20240821 | 110900 | 1503790450 | 47850 | 47800 | 47850 | 47800 | 87 |
| 495 | 20240821 | 110800 | 1499629500 | 47850 | 47750 | 47900 | 47750 | 912 |
| 496 | 20240821 | 110700 | 1455996750 | 47700 | 47750 | 47750 | 47700 | 152 |
| 497 | 20240821 | 110600 | 1448739700 | 47750 | 47750 | 47750 | 47750 | 36 |
| 498 | 20240821 | 110500 | 1447020700 | 47700 | 47700 | 47700 | 47700 | 125 |
| 499 | 20240821 | 110400 | 1441058200 | 47700 | 47800 | 47800 | 47700 | 366 |
| 500 | 20240821 | 110300 | 1423585200 | 47800 | 47800 | 47800 | 47800 | 97 |
| 501 | 20240821 | 110200 | 1418948600 | 47800 | 47800 | 47800 | 47800 | 23 |
| 502 | 20240821 | 110100 | 1417849200 | 47800 | 47750 | 47800 | 47750 | 302 |
| 503 | 20240821 | 110000 | 1403428150 | 47750 | 47900 | 47950 | 47700 | 1575 |
| 504 | 20240821 | 105900 | 1328072100 | 47900 | 47900 | 47900 | 47900 | 113 |
| 505 | 20240821 | 105800 | 1322659400 | 47900 | 47900 | 47900 | 47900 | 1 |
| 506 | 20240821 | 105700 | 1322611500 | 47950 | 47950 | 47950 | 47900 | 57 |
| 507 | 20240821 | 105600 | 1319878900 | 47900 | 47900 | 47900 | 47900 | 40 |
| 508 | 20240821 | 105500 | 1317962900 | 47900 | 47950 | 47950 | 47900 | 104 |
| 509 | 20240821 | 105400 | 1312976250 | 47950 | 47900 | 47950 | 47900 | 87 |
| 510 | 20240821 | 105300 | 1308804750 | 47900 | 47950 | 47950 | 47900 | 16 |
| 511 | 20240821 | 105200 | 1308038150 | 47950 | 47900 | 47950 | 47900 | 175 |
| 512 | 20240821 | 105100 | 1299646950 | 47900 | 47950 | 47950 | 47900 | 75 |
| 513 | 20240821 | 105000 | 1296054100 | 47900 | 47950 | 47950 | 47900 | 47 |
| 514 | 20240821 | 104900 | 1293800750 | 47900 | 47800 | 47900 | 47800 | 1886 |
| 515 | 20240821 | 104800 | 1203503600 | 47800 | 47800 | 47800 | 47800 | 923 |
| 516 | 20240821 | 104700 | 1159384200 | 47800 | 47850 | 47850 | 47750 | 243 |
| 517 | 20240821 | 104600 | 1147770100 | 47800 | 47800 | 47850 | 47800 | 157 |
| 518 | 20240821 | 104500 | 1140263300 | 47850 | 47800 | 47850 | 47800 | 314 |
| 519 | 20240821 | 104400 | 1125239100 | 47800 | 47800 | 47850 | 47800 | 504 |
| 520 | 20240821 | 104300 | 1101147850 | 47800 | 47800 | 47850 | 47800 | 60 |
| 521 | 20240821 | 104200 | 1098277600 | 47800 | 47800 | 47800 | 47800 | 347 |
| 522 | 20240821 | 104100 | 1081691000 | 47800 | 47850 | 47850 | 47800 | 11 |
| 523 | 20240821 | 104000 | 1081165150 | 47850 | 47800 | 47850 | 47800 | 252 |
| 524 | 20240821 | 103900 | 1069117800 | 47800 | 47850 | 47850 | 47800 | 291 |
| 525 | 20240821 | 103800 | 1055207800 | 47850 | 47700 | 47850 | 47700 | 1926 |
| 526 | 20240821 | 103700 | 963297900 | 47700 | 47650 | 47700 | 47650 | 39 |
| 527 | 20240821 | 103600 | 961439450 | 47700 | 47700 | 47700 | 47700 | 4 |
| 528 | 20240821 | 103500 | 961248650 | 47700 | 47700 | 47700 | 47700 | 321 |
| 529 | 20240821 | 103400 | 945936950 | 47700 | 47650 | 47700 | 47650 | 65 |
| 530 | 20240821 | 103300 | 942839450 | 47650 | 47650 | 47650 | 47650 | 178 |
| 531 | 20240821 | 103200 | 934357750 | 47650 | 47650 | 47650 | 47650 | 75 |
| 532 | 20240821 | 103100 | 930784000 | 47650 | 47650 | 47700 | 47650 | 319 |
| 533 | 20240821 | 103000 | 915569450 | 47650 | 47650 | 47650 | 47650 | 184 |
| 534 | 20240821 | 102900 | 906801850 | 47650 | 47650 | 47650 | 47650 | 42 |
| 535 | 20240821 | 102800 | 904800550 | 47650 | 47650 | 47700 | 47650 | 31 |
| 536 | 20240821 | 102700 | 903323200 | 47650 | 47650 | 47650 | 47650 | 32 |
| 537 | 20240821 | 102600 | 901798400 | 47700 | 47650 | 47700 | 47650 | 114 |
| 538 | 20240821 | 102500 | 896366250 | 47650 | 47650 | 47650 | 47650 | 21 |
| 539 | 20240821 | 102400 | 895365600 | 47650 | 47650 | 47650 | 47650 | 20 |
| 540 | 20240821 | 102300 | 894412600 | 47700 | 47650 | 47700 | 47650 | 277 |
| 541 | 20240821 | 102200 | 881213000 | 47650 | 47650 | 47650 | 47650 | 406 |
| 542 | 20240821 | 102100 | 861867100 | 47650 | 47650 | 47650 | 47650 | 71 |
| 543 | 20240821 | 102000 | 858483950 | 47650 | 47800 | 47800 | 47650 | 1251 |
| 544 | 20240821 | 101900 | 798688350 | 47800 | 47800 | 47850 | 47800 | 471 |
| 545 | 20240821 | 101800 | 776171000 | 47750 | 47750 | 47750 | 47750 | 10 |
| 546 | 20240821 | 101700 | 775693500 | 47800 | 47750 | 47800 | 47750 | 9 |
| 547 | 20240821 | 101600 | 775263550 | 47800 | 47650 | 47800 | 47650 | 776 |
| 548 | 20240821 | 101500 | 738240800 | 47650 | 47650 | 47650 | 47650 | 26 |
| 549 | 20240821 | 101400 | 737001900 | 47650 | 47650 | 47700 | 47650 | 351 |
| 550 | 20240821 | 101300 | 720274350 | 47700 | 47700 | 47700 | 47650 | 22 |
| 551 | 20240821 | 101200 | 719225950 | 47700 | 47700 | 47700 | 47700 | 8 |
| 552 | 20240821 | 101100 | 718844350 | 47700 | 47700 | 47700 | 47700 | 23 |
| 553 | 20240821 | 101000 | 717747250 | 47650 | 47650 | 47650 | 47650 | 22 |
| 554 | 20240821 | 100900 | 716698950 | 47650 | 47650 | 47650 | 47650 | 134 |
| 555 | 20240821 | 100800 | 710313850 | 47700 | 47700 | 47700 | 47700 | 385 |
| 556 | 20240821 | 100700 | 691949350 | 47750 | 47750 | 47750 | 47700 | 302 |
| 557 | 20240821 | 100600 | 677538850 | 47750 | 47750 | 47800 | 47750 | 416 |
| 558 | 20240821 | 100500 | 657672550 | 47800 | 47800 | 47800 | 47800 | 196 |
| 559 | 20240821 | 100400 | 648303750 | 47800 | 47750 | 47800 | 47750 | 310 |
| 560 | 20240821 | 100300 | 633501150 | 47750 | 47700 | 47750 | 47700 | 625 |
| 561 | 20240821 | 100200 | 603682150 | 47700 | 47700 | 47700 | 47650 | 211 |
| 562 | 20240821 | 100100 | 593617500 | 47700 | 47600 | 47700 | 47600 | 705 |
| 563 | 20240821 | 100000 | 560037900 | 47600 | 47550 | 47600 | 47550 | 29 |
| 564 | 20240821 | 095900 | 558657550 | 47600 | 47600 | 47600 | 47600 | 52 |
| 565 | 20240821 | 095800 | 556182350 | 47600 | 47550 | 47600 | 47550 | 33 |
| 566 | 20240821 | 095700 | 554613150 | 47600 | 47550 | 47600 | 47550 | 260 |
| 567 | 20240821 | 095600 | 542247550 | 47500 | 47550 | 47550 | 47500 | 3 |
| 568 | 20240821 | 095500 | 542104950 | 47550 | 47550 | 47550 | 47550 | 181 |
| 569 | 20240821 | 095400 | 533498400 | 47500 | 47500 | 47500 | 47500 | 24 |
| 570 | 20240821 | 095300 | 532358400 | 47500 | 47550 | 47550 | 47500 | 80 |
| 571 | 20240821 | 095200 | 528554850 | 47550 | 47500 | 47550 | 47450 | 370 |
| 572 | 20240821 | 095100 | 510975250 | 47500 | 47500 | 47500 | 47500 | 1107 |
| 573 | 20240821 | 095000 | 458392750 | 47500 | 47500 | 47500 | 47500 | 3 |
| 574 | 20240821 | 094900 | 458250250 | 47550 | 47500 | 47550 | 47500 | 485 |
| 575 | 20240821 | 094800 | 435212150 | 47500 | 47500 | 47500 | 47500 | 17 |
| 576 | 20240821 | 094700 | 434404650 | 47500 | 47500 | 47500 | 47450 | 223 |
| 577 | 20240821 | 094600 | 423814700 | 47500 | 47350 | 47500 | 47350 | 1238 |
| 578 | 20240821 | 094500 | 365121550 | 47400 | 47350 | 47400 | 47350 | 24 |
| 579 | 20240821 | 094400 | 363985050 | 47400 | 47350 | 47400 | 47350 | 32 |
| 580 | 20240821 | 094300 | 362469800 | 47350 | 47350 | 47400 | 47350 | 399 |
| 581 | 20240821 | 094200 | 343572050 | 47350 | 47350 | 47350 | 47350 | 0 |
| 582 | 20240821 | 094100 | 343572050 | 47350 | 47300 | 47350 | 47250 | 407 |
| 583 | 20240821 | 094000 | 324319150 | 47250 | 47300 | 47300 | 47250 | 27 |
| 584 | 20240821 | 093900 | 323043300 | 47300 | 47250 | 47300 | 47250 | 366 |
| 585 | 20240821 | 093800 | 305747550 | 47250 | 47250 | 47250 | 47250 | 108 |
| 586 | 20240821 | 093700 | 300644550 | 47250 | 47250 | 47250 | 47250 | 17 |
| 587 | 20240821 | 093600 | 299841300 | 47250 | 47250 | 47250 | 47250 | 48 |
| 588 | 20240821 | 093500 | 297573300 | 47300 | 47250 | 47300 | 47250 | 123 |
| 589 | 20240821 | 093400 | 291760650 | 47250 | 47200 | 47300 | 47200 | 90 |
| 590 | 20240821 | 093300 | 287507050 | 47200 | 47250 | 47250 | 47200 | 347 |
| 591 | 20240821 | 093200 | 271114400 | 47200 | 47200 | 47200 | 47200 | 10 |
| 592 | 20240821 | 093100 | 270642400 | 47250 | 47300 | 47300 | 47250 | 366 |
| 593 | 20240821 | 093000 | 253337750 | 47350 | 47300 | 47350 | 47300 | 147 |
| 594 | 20240821 | 092900 | 246382950 | 47350 | 47300 | 47350 | 47300 | 97 |
| 595 | 20240821 | 092800 | 241793250 | 47350 | 47350 | 47400 | 47350 | 254 |
| 596 | 20240821 | 092700 | 229765500 | 47350 | 47350 | 47400 | 47350 | 138 |
| 597 | 20240821 | 092600 | 223229950 | 47350 | 47400 | 47400 | 47350 | 14 |
| 598 | 20240821 | 092500 | 222566500 | 47400 | 47350 | 47400 | 47350 | 200 |
| 599 | 20240821 | 092400 | 213095100 | 47350 | 47350 | 47350 | 47350 | 13 |
| 600 | 20240821 | 092300 | 212479550 | 47350 | 47350 | 47350 | 47350 | 124 |
| 601 | 20240821 | 092200 | 206608150 | 47350 | 47300 | 47350 | 47300 | 382 |
| 602 | 20240821 | 092100 | 188535950 | 47250 | 47250 | 47300 | 47250 | 163 |
| 603 | 20240821 | 092000 | 180832300 | 47250 | 47250 | 47300 | 47150 | 126 |
| 604 | 20240821 | 091900 | 174879550 | 47250 | 47200 | 47250 | 47150 | 247 |
| 605 | 20240821 | 091800 | 163220300 | 47250 | 47200 | 47250 | 47200 | 437 |
| 606 | 20240821 | 091700 | 142590050 | 47200 | 47200 | 47200 | 47200 | 0 |
| 607 | 20240821 | 091600 | 142590050 | 47200 | 47200 | 47200 | 47200 | 1 |
| 608 | 20240821 | 091500 | 142542850 | 47200 | 47200 | 47200 | 47200 | 2 |
| 609 | 20240821 | 091400 | 142448450 | 47250 | 47050 | 47250 | 47000 | 352 |
| 610 | 20240821 | 091300 | 125847750 | 47050 | 47200 | 47200 | 47050 | 222 |
| 611 | 20240821 | 091200 | 115382750 | 47200 | 47250 | 47250 | 47200 | 26 |
| 612 | 20240821 | 091100 | 114154550 | 47250 | 47250 | 47250 | 47250 | 3 |
| 613 | 20240821 | 091000 | 114012800 | 47250 | 47300 | 47400 | 47200 | 334 |
| 614 | 20240821 | 090900 | 98217900 | 47300 | 47150 | 47300 | 47150 | 199 |
| 615 | 20240821 | 090800 | 88829650 | 47100 | 47100 | 47150 | 47100 | 49 |
| 616 | 20240821 | 090700 | 86520500 | 47100 | 47100 | 47150 | 47100 | 126 |
| 617 | 20240821 | 090600 | 80584500 | 47100 | 47100 | 47100 | 47100 | 101 |
| 618 | 20240821 | 090500 | 75827400 | 47100 | 47100 | 47100 | 47100 | 29 |
| 619 | 20240821 | 090400 | 74461500 | 47100 | 46800 | 47100 | 46750 | 237 |
| 620 | 20240821 | 090300 | 63318300 | 46750 | 46800 | 46850 | 46650 | 357 |
| 621 | 20240821 | 090200 | 46620400 | 46800 | 46700 | 46800 | 46650 | 376 |
| 622 | 20240821 | 090100 | 29052650 | 46750 | 46800 | 46800 | 46750 | 289 |
| 623 | 20240821 | 090000 | 15530200 | 46800 | 46900 | 47000 | 46800 | 331 |