32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 190200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 2652 |
| 3 | 20240816 | 190100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240816 | 190000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240816 | 185900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240816 | 185800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240816 | 185700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240816 | 185600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240816 | 185500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240816 | 185400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240816 | 185300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240816 | 185200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240816 | 185100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240816 | 185000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240816 | 184900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240816 | 184800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240816 | 184700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240816 | 184600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240816 | 184500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240816 | 184400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240816 | 184300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240816 | 184200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240816 | 184100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240816 | 184000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240816 | 183900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240816 | 183800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240816 | 183700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240816 | 183600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240816 | 183500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240816 | 183400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240816 | 183300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240816 | 183200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 2652 |
| 33 | 20240816 | 183100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240816 | 183000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240816 | 182900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240816 | 182800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240816 | 182700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240816 | 182600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240816 | 182500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240816 | 182400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240816 | 182300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240816 | 182200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240816 | 182100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240816 | 182000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240816 | 181900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240816 | 181800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240816 | 181700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240816 | 181600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240816 | 181500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240816 | 181400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240816 | 181300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240816 | 181200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240816 | 181100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240816 | 181000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240816 | 180900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240816 | 180800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240816 | 180700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240816 | 180600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240816 | 180500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240816 | 180400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240816 | 180300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240816 | 180200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 2652 |
| 63 | 20240816 | 180100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240816 | 180000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240816 | 175900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240816 | 175800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240816 | 175700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240816 | 175600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240816 | 175500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240816 | 175400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240816 | 175300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240816 | 175200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240816 | 175100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240816 | 175000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240816 | 174900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240816 | 174800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240816 | 174700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240816 | 174600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240816 | 174500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240816 | 174400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240816 | 174300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240816 | 174200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240816 | 174100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240816 | 174000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240816 | 173900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240816 | 173800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240816 | 173700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240816 | 173600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240816 | 173500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240816 | 173400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240816 | 173300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240816 | 173200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 2652 |
| 93 | 20240816 | 173100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240816 | 173000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240816 | 172900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240816 | 172800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240816 | 172700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240816 | 172600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240816 | 172500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240816 | 172400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240816 | 172300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240816 | 172200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240816 | 172100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240816 | 172000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240816 | 171900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240816 | 171800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240816 | 171700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240816 | 171600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240816 | 171500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240816 | 171400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240816 | 171300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240816 | 171200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240816 | 171100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240816 | 171000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240816 | 170900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240816 | 170800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240816 | 170700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240816 | 170600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240816 | 170500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240816 | 170400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240816 | 170300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240816 | 170200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 2652 |
| 123 | 20240816 | 170100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240816 | 170000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240816 | 165900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240816 | 165800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240816 | 165700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240816 | 165600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240816 | 165500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240816 | 165400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240816 | 165300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240816 | 165200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240816 | 165100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240816 | 165000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240816 | 164900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240816 | 164800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240816 | 164700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240816 | 164600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240816 | 164500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240816 | 164400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240816 | 164300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240816 | 164200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240816 | 164100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240816 | 164000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240816 | 163900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240816 | 163800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240816 | 163700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240816 | 163600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240816 | 163500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240816 | 163400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240816 | 163300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240816 | 163200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 2652 |
| 153 | 20240816 | 163100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240816 | 163000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240816 | 162900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240816 | 162800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240816 | 162700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240816 | 162600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240816 | 162500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240816 | 162400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240816 | 162300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240816 | 162200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240816 | 162100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240816 | 162000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240816 | 161900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240816 | 161800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240816 | 161700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240816 | 161600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240816 | 161500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240816 | 161400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240816 | 161300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240816 | 161200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240816 | 161100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240816 | 161000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240816 | 160900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240816 | 160800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240816 | 160700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240816 | 160600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240816 | 160500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240816 | 160400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240816 | 160300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240816 | 160200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 2652 |
| 183 | 20240816 | 160100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240816 | 160000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20240816 | 155900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20240816 | 155800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20240816 | 155700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20240816 | 155600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20240816 | 155500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20240816 | 155400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20240816 | 155300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20240816 | 155200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20240816 | 155100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20240816 | 155000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20240816 | 154900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20240816 | 154800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20240816 | 154700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20240816 | 154600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20240816 | 154500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20240816 | 154400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20240816 | 154300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20240816 | 154200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20240816 | 154100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20240816 | 154000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20240816 | 153900 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20240816 | 153800 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20240816 | 153700 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20240816 | 153600 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20240816 | 153500 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20240816 | 153400 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20240816 | 153300 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20240816 | 153200 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 2652 |
| 213 | 20240816 | 153100 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20240816 | 153000 | 4215969500 | 43200 | 43200 | 43200 | 43200 | 2652 |
| 215 | 20240816 | 152900 | 4101403100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20240816 | 152800 | 4101403100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20240816 | 152700 | 4101403100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20240816 | 152600 | 4101403100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20240816 | 152500 | 4101403100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20240816 | 152400 | 4101403100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20240816 | 152300 | 4101403100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20240816 | 152200 | 4101403100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20240816 | 152100 | 4101403100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20240816 | 152000 | 4101403100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20240816 | 151900 | 4101403100 | 43250 | 43300 | 43300 | 43250 | 31 |
| 226 | 20240816 | 151800 | 4100060850 | 43300 | 43300 | 43300 | 43250 | 32 |
| 227 | 20240816 | 151700 | 4098675350 | 43250 | 43200 | 43350 | 43200 | 715 |
| 228 | 20240816 | 151600 | 4067772350 | 43350 | 43350 | 43450 | 43350 | 48 |
| 229 | 20240816 | 151500 | 4065690150 | 43200 | 43350 | 43400 | 43200 | 390 |
| 230 | 20240816 | 151400 | 4048813700 | 43350 | 43350 | 43400 | 43350 | 304 |
| 231 | 20240816 | 151300 | 4035633100 | 43400 | 43350 | 43400 | 43350 | 54 |
| 232 | 20240816 | 151200 | 4033290300 | 43350 | 43400 | 43400 | 43350 | 96 |
| 233 | 20240816 | 151100 | 4029124400 | 43400 | 43400 | 43400 | 43350 | 24 |
| 234 | 20240816 | 151000 | 4028083400 | 43400 | 43350 | 43400 | 43350 | 88 |
| 235 | 20240816 | 150900 | 4024266350 | 43350 | 43350 | 43400 | 43350 | 159 |
| 236 | 20240816 | 150800 | 4017373650 | 43350 | 43450 | 43500 | 43350 | 763 |
| 237 | 20240816 | 150700 | 3984253450 | 43450 | 43400 | 43450 | 43400 | 128 |
| 238 | 20240816 | 150600 | 3978694550 | 43450 | 43450 | 43450 | 43350 | 56 |
| 239 | 20240816 | 150500 | 3976263900 | 43400 | 43400 | 43400 | 43350 | 94 |
| 240 | 20240816 | 150400 | 3972184350 | 43400 | 43350 | 43400 | 43350 | 56 |
| 241 | 20240816 | 150300 | 3969755000 | 43300 | 43350 | 43550 | 43300 | 115 |
| 242 | 20240816 | 150200 | 3964766100 | 43350 | 43400 | 43400 | 43350 | 84 |
| 243 | 20240816 | 150100 | 3961124100 | 43350 | 43350 | 43350 | 43300 | 39 |
| 244 | 20240816 | 150000 | 3959434500 | 43350 | 43350 | 43350 | 43300 | 136 |
| 245 | 20240816 | 145900 | 3953539750 | 43350 | 43350 | 43350 | 43300 | 211 |
| 246 | 20240816 | 145800 | 3944395400 | 43350 | 43400 | 43400 | 43350 | 5 |
| 247 | 20240816 | 145700 | 3944178600 | 43400 | 43350 | 43400 | 43350 | 184 |
| 248 | 20240816 | 145600 | 3936197950 | 43350 | 43300 | 43350 | 43300 | 247 |
| 249 | 20240816 | 145500 | 3925492750 | 43300 | 43350 | 43400 | 43300 | 64 |
| 250 | 20240816 | 145400 | 3922719650 | 43300 | 43500 | 43500 | 43300 | 1157 |
| 251 | 20240816 | 145300 | 3872512300 | 43500 | 43500 | 43550 | 43450 | 41 |
| 252 | 20240816 | 145200 | 3870728950 | 43550 | 43500 | 43550 | 43450 | 502 |
| 253 | 20240816 | 145100 | 3848890550 | 43500 | 43550 | 43550 | 43500 | 84 |
| 254 | 20240816 | 145000 | 3845232700 | 43500 | 43500 | 43550 | 43500 | 54 |
| 255 | 20240816 | 144900 | 3842883200 | 43500 | 43500 | 43550 | 43450 | 143 |
| 256 | 20240816 | 144800 | 3836663500 | 43450 | 43500 | 43500 | 43400 | 555 |
| 257 | 20240816 | 144700 | 3812563550 | 43550 | 43450 | 43550 | 43400 | 237 |
| 258 | 20240816 | 144600 | 3802260750 | 43450 | 43500 | 43550 | 43450 | 150 |
| 259 | 20240816 | 144500 | 3795736050 | 43450 | 43400 | 43450 | 43400 | 43 |
| 260 | 20240816 | 144400 | 3793867750 | 43400 | 43450 | 43450 | 43400 | 99 |
| 261 | 20240816 | 144300 | 3789568750 | 43400 | 43450 | 43450 | 43400 | 61 |
| 262 | 20240816 | 144200 | 3786919600 | 43400 | 43450 | 43450 | 43400 | 15 |
| 263 | 20240816 | 144100 | 3786268550 | 43400 | 43450 | 43450 | 43400 | 31 |
| 264 | 20240816 | 144000 | 3784923100 | 43450 | 43400 | 43450 | 43400 | 83 |
| 265 | 20240816 | 143900 | 3781317400 | 43400 | 43500 | 43500 | 43400 | 66 |
| 266 | 20240816 | 143800 | 3778450300 | 43500 | 43500 | 43500 | 43400 | 193 |
| 267 | 20240816 | 143700 | 3770055400 | 43500 | 43450 | 43500 | 43400 | 217 |
| 268 | 20240816 | 143600 | 3760622350 | 43400 | 43450 | 43450 | 43400 | 244 |
| 269 | 20240816 | 143500 | 3750021200 | 43450 | 43450 | 43450 | 43350 | 45 |
| 270 | 20240816 | 143400 | 3748066850 | 43400 | 43400 | 43400 | 43400 | 53 |
| 271 | 20240816 | 143300 | 3745766650 | 43400 | 43400 | 43450 | 43400 | 194 |
| 272 | 20240816 | 143200 | 3737341050 | 43400 | 43400 | 43400 | 43400 | 28 |
| 273 | 20240816 | 143100 | 3736125850 | 43350 | 43400 | 43400 | 43350 | 115 |
| 274 | 20240816 | 143000 | 3731135650 | 43400 | 43500 | 43500 | 43400 | 561 |
| 275 | 20240816 | 142900 | 3706765150 | 43500 | 43550 | 43550 | 43500 | 248 |
| 276 | 20240816 | 142800 | 3695967900 | 43550 | 43500 | 43550 | 43500 | 26 |
| 277 | 20240816 | 142700 | 3694836300 | 43500 | 43500 | 43500 | 43500 | 160 |
| 278 | 20240816 | 142600 | 3687876300 | 43500 | 43550 | 43550 | 43500 | 65 |
| 279 | 20240816 | 142500 | 3685048750 | 43550 | 43550 | 43550 | 43500 | 40 |
| 280 | 20240816 | 142400 | 3683306900 | 43500 | 43500 | 43500 | 43500 | 69 |
| 281 | 20240816 | 142300 | 3680305400 | 43500 | 43450 | 43500 | 43450 | 20 |
| 282 | 20240816 | 142200 | 3679435900 | 43500 | 43500 | 43550 | 43500 | 102 |
| 283 | 20240816 | 142100 | 3674998400 | 43450 | 43500 | 43500 | 43450 | 62 |
| 284 | 20240816 | 142000 | 3672304450 | 43500 | 43500 | 43500 | 43450 | 252 |
| 285 | 20240816 | 141900 | 3661343600 | 43450 | 43550 | 43550 | 43450 | 251 |
| 286 | 20240816 | 141800 | 3650425950 | 43600 | 43500 | 43600 | 43500 | 52 |
| 287 | 20240816 | 141700 | 3648163800 | 43500 | 43500 | 43600 | 43500 | 86 |
| 288 | 20240816 | 141600 | 3644420400 | 43500 | 43450 | 43550 | 43450 | 118 |
| 289 | 20240816 | 141500 | 3639285200 | 43550 | 43450 | 43550 | 43450 | 165 |
| 290 | 20240816 | 141400 | 3632108200 | 43450 | 43500 | 43500 | 43450 | 91 |
| 291 | 20240816 | 141300 | 3628153750 | 43450 | 43450 | 43450 | 43400 | 11 |
| 292 | 20240816 | 141200 | 3627675850 | 43400 | 43400 | 43400 | 43400 | 15 |
| 293 | 20240816 | 141100 | 3627024850 | 43400 | 43450 | 43500 | 43400 | 61 |
| 294 | 20240816 | 141000 | 3624374000 | 43450 | 43450 | 43450 | 43400 | 108 |
| 295 | 20240816 | 140900 | 3619682700 | 43400 | 43400 | 43400 | 43400 | 65 |
| 296 | 20240816 | 140800 | 3616861700 | 43450 | 43400 | 43450 | 43400 | 27 |
| 297 | 20240816 | 140700 | 3615689650 | 43400 | 43450 | 43450 | 43400 | 75 |
| 298 | 20240816 | 140600 | 3612432900 | 43450 | 43400 | 43500 | 43300 | 34 |
| 299 | 20240816 | 140500 | 3610957700 | 43450 | 43450 | 43450 | 43400 | 49 |
| 300 | 20240816 | 140400 | 3608829300 | 43450 | 43400 | 43450 | 43400 | 78 |
| 301 | 20240816 | 140300 | 3605443100 | 43400 | 43400 | 43450 | 43400 | 16 |
| 302 | 20240816 | 140200 | 3604748650 | 43400 | 43400 | 43400 | 43300 | 20 |
| 303 | 20240816 | 140100 | 3603881450 | 43450 | 43450 | 43450 | 43400 | 163 |
| 304 | 20240816 | 140000 | 3596805100 | 43450 | 43500 | 43500 | 43450 | 301 |
| 305 | 20240816 | 135900 | 3583720450 | 43500 | 43500 | 43550 | 43500 | 47 |
| 306 | 20240816 | 135800 | 3581674100 | 43600 | 43500 | 43600 | 43500 | 33 |
| 307 | 20240816 | 135700 | 3580237750 | 43500 | 43500 | 43500 | 43500 | 22 |
| 308 | 20240816 | 135600 | 3579280750 | 43500 | 43650 | 43650 | 43500 | 70 |
| 309 | 20240816 | 135500 | 3576233000 | 43600 | 43550 | 43600 | 43550 | 40 |
| 310 | 20240816 | 135400 | 3574489900 | 43550 | 43550 | 43550 | 43550 | 29 |
| 311 | 20240816 | 135300 | 3573226950 | 43550 | 43600 | 43600 | 43550 | 132 |
| 312 | 20240816 | 135200 | 3567477350 | 43600 | 43600 | 43600 | 43550 | 110 |
| 313 | 20240816 | 135100 | 3562681600 | 43550 | 43550 | 43600 | 43550 | 292 |
| 314 | 20240816 | 135000 | 3549954800 | 43600 | 43550 | 43600 | 43550 | 2 |
| 315 | 20240816 | 134900 | 3549867650 | 43550 | 43600 | 43600 | 43550 | 34 |
| 316 | 20240816 | 134800 | 3548386200 | 43550 | 43550 | 43600 | 43550 | 73 |
| 317 | 20240816 | 134700 | 3545207000 | 43600 | 43550 | 43600 | 43550 | 22 |
| 318 | 20240816 | 134600 | 3544248800 | 43550 | 43650 | 43700 | 43550 | 609 |
| 319 | 20240816 | 134500 | 3517671400 | 43700 | 43700 | 43700 | 43650 | 11 |
| 320 | 20240816 | 134400 | 3517191050 | 43650 | 43650 | 43700 | 43650 | 46 |
| 321 | 20240816 | 134300 | 3515183100 | 43700 | 43650 | 43700 | 43650 | 79 |
| 322 | 20240816 | 134200 | 3511732550 | 43650 | 43650 | 43700 | 43650 | 181 |
| 323 | 20240816 | 134100 | 3503828400 | 43650 | 43700 | 43750 | 43650 | 94 |
| 324 | 20240816 | 134000 | 3499720700 | 43650 | 43700 | 43700 | 43650 | 11 |
| 325 | 20240816 | 133900 | 3499240050 | 43650 | 43700 | 43700 | 43650 | 110 |
| 326 | 20240816 | 133800 | 3494435500 | 43750 | 43650 | 43750 | 43650 | 52 |
| 327 | 20240816 | 133700 | 3492163450 | 43650 | 43700 | 43750 | 43650 | 48 |
| 328 | 20240816 | 133600 | 3490065400 | 43650 | 43650 | 43700 | 43650 | 124 |
| 329 | 20240816 | 133500 | 3484652700 | 43650 | 43700 | 43700 | 43650 | 21 |
| 330 | 20240816 | 133400 | 3483735250 | 43650 | 43650 | 43700 | 43650 | 46 |
| 331 | 20240816 | 133300 | 3481727300 | 43650 | 43650 | 43700 | 43650 | 191 |
| 332 | 20240816 | 133200 | 3473388750 | 43700 | 43650 | 43700 | 43650 | 7 |
| 333 | 20240816 | 133100 | 3473083150 | 43650 | 43700 | 43700 | 43650 | 104 |
| 334 | 20240816 | 133000 | 3468542950 | 43650 | 43650 | 43700 | 43650 | 159 |
| 335 | 20240816 | 132900 | 3461599050 | 43650 | 43700 | 43700 | 43650 | 118 |
| 336 | 20240816 | 132800 | 3456444450 | 43700 | 43650 | 43700 | 43650 | 70 |
| 337 | 20240816 | 132700 | 3453386900 | 43700 | 43650 | 43800 | 43650 | 392 |
| 338 | 20240816 | 132600 | 3436256550 | 43600 | 43650 | 43650 | 43600 | 71 |
| 339 | 20240816 | 132500 | 3433158450 | 43700 | 43650 | 43700 | 43600 | 279 |
| 340 | 20240816 | 132400 | 3420967300 | 43600 | 43650 | 43650 | 43600 | 93 |
| 341 | 20240816 | 132300 | 3416908950 | 43600 | 43650 | 43650 | 43600 | 99 |
| 342 | 20240816 | 132200 | 3412592250 | 43600 | 43650 | 43700 | 43600 | 39 |
| 343 | 20240816 | 132100 | 3410888950 | 43650 | 43650 | 43850 | 43650 | 660 |
| 344 | 20240816 | 132000 | 3382053550 | 43650 | 43650 | 43650 | 43550 | 738 |
| 345 | 20240816 | 131900 | 3349873550 | 43650 | 43850 | 43900 | 43600 | 435 |
| 346 | 20240816 | 131800 | 3330862650 | 43900 | 43800 | 43900 | 43750 | 698 |
| 347 | 20240816 | 131700 | 3300276800 | 43800 | 43650 | 43800 | 43650 | 1691 |
| 348 | 20240816 | 131600 | 3226329950 | 43650 | 43650 | 43700 | 43550 | 191 |
| 349 | 20240816 | 131500 | 3217992250 | 43650 | 43600 | 43650 | 43500 | 938 |
| 350 | 20240816 | 131400 | 3177155200 | 43550 | 43600 | 43600 | 43550 | 66 |
| 351 | 20240816 | 131300 | 3174279150 | 43550 | 43650 | 43700 | 43550 | 564 |
| 352 | 20240816 | 131200 | 3149671800 | 43650 | 43500 | 43650 | 43500 | 717 |
| 353 | 20240816 | 131100 | 3118430300 | 43500 | 43500 | 43500 | 43500 | 51 |
| 354 | 20240816 | 131000 | 3116211800 | 43500 | 43500 | 43550 | 43500 | 96 |
| 355 | 20240816 | 130900 | 3112034300 | 43500 | 43450 | 43550 | 43450 | 607 |
| 356 | 20240816 | 130800 | 3085642700 | 43450 | 43500 | 43500 | 43450 | 281 |
| 357 | 20240816 | 130700 | 3073422200 | 43500 | 43550 | 43550 | 43500 | 278 |
| 358 | 20240816 | 130600 | 3061318800 | 43550 | 43650 | 43650 | 43550 | 509 |
| 359 | 20240816 | 130500 | 3039105950 | 43650 | 43650 | 43700 | 43650 | 94 |
| 360 | 20240816 | 130400 | 3035002800 | 43650 | 43550 | 43700 | 43550 | 503 |
| 361 | 20240816 | 130300 | 3013066800 | 43550 | 43600 | 43650 | 43500 | 973 |
| 362 | 20240816 | 130200 | 2970677750 | 43600 | 43600 | 43650 | 43600 | 45 |
| 363 | 20240816 | 130100 | 2968715700 | 43600 | 43500 | 43650 | 43450 | 1283 |
| 364 | 20240816 | 130000 | 2912821400 | 43450 | 43450 | 43500 | 43450 | 55 |
| 365 | 20240816 | 125900 | 2910431600 | 43550 | 43450 | 43550 | 43450 | 2052 |
| 366 | 20240816 | 125800 | 2821176800 | 43450 | 43350 | 43500 | 43350 | 1446 |
| 367 | 20240816 | 125700 | 2758407700 | 43300 | 43250 | 43350 | 43250 | 479 |
| 368 | 20240816 | 125600 | 2737654100 | 43250 | 43150 | 43350 | 43000 | 1530 |
| 369 | 20240816 | 125500 | 2671445750 | 43200 | 43250 | 43250 | 43200 | 148 |
| 370 | 20240816 | 125400 | 2665049750 | 43250 | 43200 | 43250 | 43200 | 192 |
| 371 | 20240816 | 125300 | 2656746750 | 43200 | 43200 | 43200 | 43200 | 65 |
| 372 | 20240816 | 125200 | 2653938750 | 43200 | 43200 | 43200 | 43200 | 20 |
| 373 | 20240816 | 125100 | 2653074750 | 43200 | 43200 | 43200 | 43200 | 129 |
| 374 | 20240816 | 125000 | 2647501950 | 43200 | 43200 | 43250 | 43200 | 73 |
| 375 | 20240816 | 124900 | 2644347700 | 43200 | 43200 | 43200 | 43200 | 24 |
| 376 | 20240816 | 124800 | 2643310900 | 43250 | 43200 | 43250 | 43200 | 164 |
| 377 | 20240816 | 124700 | 2636223100 | 43200 | 43200 | 43200 | 43200 | 18 |
| 378 | 20240816 | 124600 | 2635445500 | 43200 | 43200 | 43200 | 43200 | 11 |
| 379 | 20240816 | 124500 | 2634970300 | 43200 | 43150 | 43200 | 43150 | 206 |
| 380 | 20240816 | 124400 | 2626076200 | 43150 | 43100 | 43150 | 43100 | 48 |
| 381 | 20240816 | 124300 | 2624005450 | 43050 | 43150 | 43150 | 43050 | 61 |
| 382 | 20240816 | 124200 | 2621374700 | 43150 | 43150 | 43200 | 43150 | 58 |
| 383 | 20240816 | 124100 | 2618871000 | 43150 | 43200 | 43200 | 43150 | 21 |
| 384 | 20240816 | 124000 | 2617964300 | 43150 | 43150 | 43150 | 43150 | 13 |
| 385 | 20240816 | 123900 | 2617403350 | 43150 | 43150 | 43200 | 43150 | 17 |
| 386 | 20240816 | 123800 | 2616669700 | 43200 | 43250 | 43250 | 43200 | 28 |
| 387 | 20240816 | 123700 | 2615460050 | 43200 | 43200 | 43200 | 43200 | 63 |
| 388 | 20240816 | 123600 | 2612738450 | 43200 | 43250 | 43250 | 43200 | 71 |
| 389 | 20240816 | 123500 | 2609668550 | 43200 | 43200 | 43200 | 43200 | 78 |
| 390 | 20240816 | 123400 | 2606298950 | 43200 | 43200 | 43200 | 43200 | 23 |
| 391 | 20240816 | 123300 | 2605305350 | 43250 | 43200 | 43250 | 43200 | 51 |
| 392 | 20240816 | 123200 | 2603100650 | 43200 | 43200 | 43200 | 43200 | 116 |
| 393 | 20240816 | 123100 | 2598089450 | 43200 | 43100 | 43200 | 43100 | 291 |
| 394 | 20240816 | 123000 | 2585532200 | 43150 | 43250 | 43300 | 43150 | 313 |
| 395 | 20240816 | 122900 | 2572012250 | 43200 | 43050 | 43200 | 43050 | 310 |
| 396 | 20240816 | 122800 | 2558627450 | 43050 | 43100 | 43100 | 43050 | 25 |
| 397 | 20240816 | 122700 | 2557550850 | 43100 | 43100 | 43100 | 43100 | 59 |
| 398 | 20240816 | 122600 | 2555007950 | 43100 | 43150 | 43200 | 43100 | 213 |
| 399 | 20240816 | 122500 | 2545817500 | 43150 | 43150 | 43150 | 43150 | 17 |
| 400 | 20240816 | 122400 | 2545083950 | 43150 | 43250 | 43300 | 43150 | 36 |
| 401 | 20240816 | 122300 | 2543527450 | 43250 | 43200 | 43300 | 43200 | 82 |
| 402 | 20240816 | 122200 | 2539980050 | 43150 | 43200 | 43250 | 43150 | 411 |
| 403 | 20240816 | 122100 | 2522224550 | 43250 | 43200 | 43250 | 43200 | 68 |
| 404 | 20240816 | 122000 | 2519284450 | 43200 | 43100 | 43200 | 43100 | 202 |
| 405 | 20240816 | 121900 | 2510566650 | 43150 | 43050 | 43150 | 43050 | 40 |
| 406 | 20240816 | 121800 | 2508843450 | 43100 | 43050 | 43100 | 43050 | 52 |
| 407 | 20240816 | 121700 | 2506602450 | 43050 | 43100 | 43100 | 43050 | 44 |
| 408 | 20240816 | 121600 | 2504706700 | 43100 | 43100 | 43100 | 43100 | 58 |
| 409 | 20240816 | 121500 | 2502206900 | 43100 | 43100 | 43150 | 43100 | 100 |
| 410 | 20240816 | 121400 | 2497895800 | 43100 | 43100 | 43100 | 43100 | 27 |
| 411 | 20240816 | 121300 | 2496732100 | 43100 | 43100 | 43100 | 43100 | 11 |
| 412 | 20240816 | 121200 | 2496258000 | 43100 | 43100 | 43150 | 43100 | 112 |
| 413 | 20240816 | 121100 | 2491429700 | 43100 | 43100 | 43100 | 43100 | 4 |
| 414 | 20240816 | 121000 | 2491257300 | 43050 | 43200 | 43250 | 43050 | 103 |
| 415 | 20240816 | 120900 | 2486805200 | 43100 | 43200 | 43250 | 43050 | 1150 |
| 416 | 20240816 | 120800 | 2437195250 | 43200 | 43200 | 43250 | 43200 | 258 |
| 417 | 20240816 | 120700 | 2426036900 | 43200 | 43100 | 43200 | 43100 | 121 |
| 418 | 20240816 | 120600 | 2420816100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 419 | 20240816 | 120500 | 2420816100 | 43150 | 43200 | 43200 | 43150 | 184 |
| 420 | 20240816 | 120400 | 2412869150 | 43200 | 43200 | 43200 | 43200 | 73 |
| 421 | 20240816 | 120300 | 2409715550 | 43200 | 43200 | 43200 | 43200 | 27 |
| 422 | 20240816 | 120200 | 2408549150 | 43200 | 43200 | 43200 | 43150 | 100 |
| 423 | 20240816 | 120100 | 2404232900 | 43200 | 43200 | 43200 | 43150 | 90 |
| 424 | 20240816 | 120000 | 2400345350 | 43150 | 43150 | 43200 | 43150 | 129 |
| 425 | 20240816 | 115900 | 2394775050 | 43150 | 43150 | 43200 | 43150 | 87 |
| 426 | 20240816 | 115800 | 2391020500 | 43200 | 43150 | 43200 | 43150 | 68 |
| 427 | 20240816 | 115700 | 2388083900 | 43150 | 43200 | 43200 | 43150 | 300 |
| 428 | 20240816 | 115600 | 2375124800 | 43200 | 43150 | 43200 | 43150 | 114 |
| 429 | 20240816 | 115500 | 2370200200 | 43250 | 43250 | 43250 | 43200 | 124 |
| 430 | 20240816 | 115400 | 2364841350 | 43200 | 43150 | 43250 | 43150 | 2210 |
| 431 | 20240816 | 115300 | 2269364900 | 43150 | 43100 | 43150 | 43100 | 912 |
| 432 | 20240816 | 115200 | 2230013350 | 43100 | 43100 | 43150 | 43100 | 265 |
| 433 | 20240816 | 115100 | 2218589850 | 43100 | 43100 | 43100 | 43100 | 392 |
| 434 | 20240816 | 115000 | 2201694650 | 43050 | 43000 | 43100 | 43000 | 115 |
| 435 | 20240816 | 114900 | 2196741600 | 43050 | 43000 | 43050 | 43000 | 539 |
| 436 | 20240816 | 114800 | 2173542150 | 43000 | 42950 | 43000 | 42950 | 35 |
| 437 | 20240816 | 114700 | 2172037500 | 42950 | 42950 | 42950 | 42950 | 387 |
| 438 | 20240816 | 114600 | 2155415850 | 42950 | 42950 | 43000 | 42950 | 76 |
| 439 | 20240816 | 114500 | 2152151600 | 42950 | 42950 | 42950 | 42950 | 139 |
| 440 | 20240816 | 114400 | 2146181550 | 42950 | 43000 | 43000 | 42950 | 68 |
| 441 | 20240816 | 114300 | 2143257750 | 42950 | 42950 | 43000 | 42950 | 127 |
| 442 | 20240816 | 114200 | 2137797950 | 42900 | 42900 | 42950 | 42900 | 32 |
| 443 | 20240816 | 114100 | 2136425100 | 43050 | 42900 | 43050 | 42900 | 110 |
| 444 | 20240816 | 114000 | 2131695250 | 42950 | 42950 | 42950 | 42950 | 0 |
| 445 | 20240816 | 113900 | 2131695250 | 42950 | 43000 | 43000 | 42950 | 88 |
| 446 | 20240816 | 113800 | 2127915400 | 42950 | 42950 | 43000 | 42950 | 45 |
| 447 | 20240816 | 113700 | 2125981250 | 42950 | 42950 | 43000 | 42950 | 147 |
| 448 | 20240816 | 113600 | 2119665050 | 42950 | 42950 | 42950 | 42950 | 23 |
| 449 | 20240816 | 113500 | 2118677200 | 42950 | 43000 | 43000 | 42950 | 41 |
| 450 | 20240816 | 113400 | 2116915200 | 43000 | 43000 | 43000 | 42950 | 58 |
| 451 | 20240816 | 113300 | 2114421600 | 43000 | 43000 | 43000 | 43000 | 52 |
| 452 | 20240816 | 113200 | 2112185600 | 42950 | 43000 | 43000 | 42950 | 150 |
| 453 | 20240816 | 113100 | 2105736550 | 43000 | 43050 | 43050 | 43000 | 5 |
| 454 | 20240816 | 113000 | 2105521500 | 43000 | 43000 | 43000 | 43000 | 59 |
| 455 | 20240816 | 112900 | 2102984500 | 43000 | 43000 | 43000 | 43000 | 126 |
| 456 | 20240816 | 112800 | 2097566500 | 43000 | 42900 | 43050 | 42850 | 554 |
| 457 | 20240816 | 112700 | 2073754800 | 42900 | 42950 | 42950 | 42900 | 61 |
| 458 | 20240816 | 112600 | 2071134900 | 42950 | 42950 | 42950 | 42950 | 27 |
| 459 | 20240816 | 112500 | 2069975250 | 42900 | 42900 | 42900 | 42900 | 130 |
| 460 | 20240816 | 112400 | 2064398250 | 42900 | 42900 | 42900 | 42900 | 49 |
| 461 | 20240816 | 112300 | 2062296150 | 42900 | 42900 | 43000 | 42900 | 164 |
| 462 | 20240816 | 112200 | 2055257050 | 42900 | 42900 | 42900 | 42900 | 16 |
| 463 | 20240816 | 112100 | 2054570650 | 42950 | 42950 | 42950 | 42950 | 50 |
| 464 | 20240816 | 112000 | 2052423150 | 42950 | 43000 | 43000 | 42950 | 36 |
| 465 | 20240816 | 111900 | 2050875950 | 42950 | 43000 | 43000 | 42950 | 93 |
| 466 | 20240816 | 111800 | 2046881350 | 42950 | 42950 | 43000 | 42950 | 309 |
| 467 | 20240816 | 111700 | 2033595750 | 42950 | 42950 | 43000 | 42900 | 27 |
| 468 | 20240816 | 111600 | 2032435800 | 42900 | 42950 | 42950 | 42900 | 100 |
| 469 | 20240816 | 111500 | 2028143300 | 42950 | 42900 | 42950 | 42900 | 66 |
| 470 | 20240816 | 111400 | 2025309100 | 42950 | 42950 | 42950 | 42900 | 96 |
| 471 | 20240816 | 111300 | 2021186100 | 42900 | 42900 | 42900 | 42900 | 36 |
| 472 | 20240816 | 111200 | 2019641700 | 42900 | 42950 | 42950 | 42900 | 14 |
| 473 | 20240816 | 111100 | 2019040850 | 42900 | 42950 | 42950 | 42900 | 84 |
| 474 | 20240816 | 111000 | 2015436200 | 42900 | 42900 | 42900 | 42900 | 46 |
| 475 | 20240816 | 110900 | 2013462800 | 42900 | 42950 | 42950 | 42900 | 87 |
| 476 | 20240816 | 110800 | 2009729150 | 42900 | 42900 | 42950 | 42900 | 58 |
| 477 | 20240816 | 110700 | 2007239300 | 42900 | 42900 | 42900 | 42900 | 10 |
| 478 | 20240816 | 110600 | 2006810300 | 42900 | 42900 | 42950 | 42900 | 77 |
| 479 | 20240816 | 110500 | 2003506950 | 42950 | 42950 | 42950 | 42900 | 70 |
| 480 | 20240816 | 110400 | 2000500900 | 42900 | 42900 | 42900 | 42900 | 80 |
| 481 | 20240816 | 110300 | 1997068900 | 42900 | 42900 | 42900 | 42900 | 35 |
| 482 | 20240816 | 110200 | 1995567400 | 42900 | 42900 | 42900 | 42900 | 18 |
| 483 | 20240816 | 110100 | 1994795200 | 42950 | 43000 | 43000 | 42950 | 24 |
| 484 | 20240816 | 110000 | 1993764150 | 42950 | 42950 | 42950 | 42900 | 38 |
| 485 | 20240816 | 105900 | 1992132100 | 42900 | 42950 | 42950 | 42900 | 52 |
| 486 | 20240816 | 105800 | 1989899050 | 42900 | 42900 | 42900 | 42850 | 41 |
| 487 | 20240816 | 105700 | 1988140700 | 42850 | 42850 | 42900 | 42850 | 46 |
| 488 | 20240816 | 105600 | 1986168700 | 42900 | 42900 | 42900 | 42900 | 203 |
| 489 | 20240816 | 105500 | 1977460000 | 42850 | 42850 | 42850 | 42850 | 10 |
| 490 | 20240816 | 105400 | 1977031500 | 42900 | 43000 | 43000 | 42850 | 1495 |
| 491 | 20240816 | 105300 | 1912840550 | 43000 | 43000 | 43000 | 43000 | 26 |
| 492 | 20240816 | 105200 | 1911722550 | 43050 | 43000 | 43050 | 43000 | 49 |
| 493 | 20240816 | 105100 | 1909614550 | 43000 | 43000 | 43000 | 43000 | 51 |
| 494 | 20240816 | 105000 | 1907421550 | 43000 | 43050 | 43050 | 43000 | 38 |
| 495 | 20240816 | 104900 | 1905787500 | 43050 | 43000 | 43050 | 43000 | 74 |
| 496 | 20240816 | 104800 | 1902605000 | 43000 | 43000 | 43000 | 43000 | 30 |
| 497 | 20240816 | 104700 | 1901315000 | 43000 | 42950 | 43000 | 42950 | 61 |
| 498 | 20240816 | 104600 | 1898694000 | 43000 | 42950 | 43000 | 42950 | 63 |
| 499 | 20240816 | 104500 | 1895987650 | 42950 | 42950 | 42950 | 42950 | 17 |
| 500 | 20240816 | 104400 | 1895257500 | 42950 | 42950 | 42950 | 42950 | 50 |
| 501 | 20240816 | 104300 | 1893110000 | 42950 | 43000 | 43000 | 42950 | 63 |
| 502 | 20240816 | 104200 | 1890403100 | 42950 | 43000 | 43000 | 42950 | 76 |
| 503 | 20240816 | 104100 | 1887135500 | 43000 | 43000 | 43000 | 43000 | 55 |
| 504 | 20240816 | 104000 | 1884770500 | 43050 | 43000 | 43050 | 43000 | 60 |
| 505 | 20240816 | 103900 | 1882189500 | 43000 | 43000 | 43000 | 43000 | 66 |
| 506 | 20240816 | 103800 | 1879351500 | 43000 | 43000 | 43050 | 43000 | 104 |
| 507 | 20240816 | 103700 | 1874878500 | 43000 | 43000 | 43000 | 43000 | 27 |
| 508 | 20240816 | 103600 | 1873717500 | 43000 | 43000 | 43050 | 43000 | 112 |
| 509 | 20240816 | 103500 | 1868899000 | 43000 | 43000 | 43000 | 43000 | 909 |
| 510 | 20240816 | 103400 | 1829812000 | 43000 | 43100 | 43100 | 43000 | 280 |
| 511 | 20240816 | 103300 | 1817756800 | 43100 | 43000 | 43150 | 43000 | 368 |
| 512 | 20240816 | 103200 | 1801886600 | 43100 | 43100 | 43150 | 43100 | 401 |
| 513 | 20240816 | 103100 | 1784601400 | 43100 | 43100 | 43100 | 43000 | 233 |
| 514 | 20240816 | 103000 | 1774563600 | 43100 | 43100 | 43100 | 43050 | 303 |
| 515 | 20240816 | 102900 | 1761513100 | 43100 | 43050 | 43150 | 43050 | 63 |
| 516 | 20240816 | 102800 | 1758795950 | 43050 | 42950 | 43150 | 42950 | 510 |
| 517 | 20240816 | 102700 | 1736822000 | 42900 | 42950 | 43050 | 42900 | 710 |
| 518 | 20240816 | 102600 | 1706280800 | 43000 | 43000 | 43000 | 43000 | 63 |
| 519 | 20240816 | 102500 | 1703571800 | 43000 | 43000 | 43000 | 43000 | 32 |
| 520 | 20240816 | 102400 | 1702195800 | 43000 | 43000 | 43000 | 43000 | 657 |
| 521 | 20240816 | 102300 | 1673944800 | 43000 | 43000 | 43000 | 43000 | 91 |
| 522 | 20240816 | 102200 | 1670031800 | 43000 | 42950 | 43000 | 42950 | 100 |
| 523 | 20240816 | 102100 | 1665732950 | 42950 | 42950 | 42950 | 42950 | 66 |
| 524 | 20240816 | 102000 | 1662898250 | 42950 | 43000 | 43000 | 42950 | 69 |
| 525 | 20240816 | 101900 | 1659934250 | 43000 | 43000 | 43050 | 43000 | 586 |
| 526 | 20240816 | 101800 | 1634735700 | 43000 | 43050 | 43050 | 43000 | 78 |
| 527 | 20240816 | 101700 | 1631380750 | 43000 | 43050 | 43050 | 43000 | 44 |
| 528 | 20240816 | 101600 | 1629487950 | 43000 | 43000 | 43000 | 43000 | 387 |
| 529 | 20240816 | 101500 | 1612846950 | 43000 | 43000 | 43000 | 43000 | 13 |
| 530 | 20240816 | 101400 | 1612287950 | 43050 | 43100 | 43100 | 43000 | 1228 |
| 531 | 20240816 | 101300 | 1559410600 | 43100 | 43000 | 43100 | 43000 | 1813 |
| 532 | 20240816 | 101200 | 1481339400 | 43000 | 43000 | 43000 | 42950 | 30 |
| 533 | 20240816 | 101100 | 1480050300 | 42950 | 42950 | 43000 | 42950 | 548 |
| 534 | 20240816 | 101000 | 1456492250 | 42950 | 42950 | 42950 | 42950 | 47 |
| 535 | 20240816 | 100900 | 1454473600 | 42950 | 42950 | 43000 | 42950 | 21 |
| 536 | 20240816 | 100800 | 1453571600 | 42950 | 42900 | 43100 | 42900 | 113 |
| 537 | 20240816 | 100700 | 1448714400 | 42900 | 43050 | 43050 | 42900 | 2687 |
| 538 | 20240816 | 100600 | 1333173950 | 43050 | 43050 | 43100 | 43000 | 426 |
| 539 | 20240816 | 100500 | 1314834900 | 43100 | 42850 | 43100 | 42850 | 5593 |
| 540 | 20240816 | 100400 | 1074376450 | 42850 | 42900 | 42900 | 42850 | 84 |
| 541 | 20240816 | 100300 | 1070774450 | 42900 | 42900 | 42900 | 42850 | 231 |
| 542 | 20240816 | 100200 | 1060868150 | 42850 | 42900 | 42900 | 42850 | 28 |
| 543 | 20240816 | 100100 | 1059668300 | 42850 | 42850 | 42900 | 42650 | 1051 |
| 544 | 20240816 | 100000 | 1014822600 | 42850 | 42950 | 42950 | 42850 | 112 |
| 545 | 20240816 | 095900 | 1010020250 | 42800 | 42700 | 42950 | 42700 | 796 |
| 546 | 20240816 | 095800 | 975912250 | 42700 | 42800 | 42800 | 42700 | 223 |
| 547 | 20240816 | 095700 | 966372000 | 42800 | 42800 | 42800 | 42750 | 39 |
| 548 | 20240816 | 095600 | 964703750 | 42800 | 42800 | 42800 | 42750 | 248 |
| 549 | 20240816 | 095500 | 954090500 | 42750 | 42800 | 42850 | 42750 | 296 |
| 550 | 20240816 | 095400 | 941422450 | 42850 | 42850 | 42850 | 42850 | 145 |
| 551 | 20240816 | 095300 | 935209200 | 42850 | 42850 | 42850 | 42800 | 81 |
| 552 | 20240816 | 095200 | 931738600 | 42850 | 42800 | 42850 | 42800 | 463 |
| 553 | 20240816 | 095100 | 911902350 | 42750 | 42800 | 42800 | 42750 | 69 |
| 554 | 20240816 | 095000 | 908952000 | 42700 | 42800 | 42800 | 42700 | 339 |
| 555 | 20240816 | 094900 | 894442900 | 42850 | 42850 | 42900 | 42850 | 17 |
| 556 | 20240816 | 094800 | 893714300 | 42850 | 42850 | 42900 | 42800 | 204 |
| 557 | 20240816 | 094700 | 884975750 | 42850 | 42850 | 42900 | 42850 | 37 |
| 558 | 20240816 | 094600 | 883389900 | 42850 | 42800 | 42900 | 42800 | 273 |
| 559 | 20240816 | 094500 | 871703150 | 42700 | 42800 | 42850 | 42700 | 349 |
| 560 | 20240816 | 094400 | 856764150 | 42750 | 42850 | 42850 | 42750 | 97 |
| 561 | 20240816 | 094300 | 852614550 | 42800 | 42850 | 42850 | 42800 | 309 |
| 562 | 20240816 | 094200 | 839387300 | 42850 | 42850 | 42900 | 42850 | 119 |
| 563 | 20240816 | 094100 | 834287650 | 42850 | 42850 | 42900 | 42850 | 200 |
| 564 | 20240816 | 094000 | 825717150 | 42850 | 42850 | 42900 | 42850 | 531 |
| 565 | 20240816 | 093900 | 802960250 | 42900 | 42750 | 42900 | 42750 | 1099 |
| 566 | 20240816 | 093800 | 755907500 | 42750 | 42800 | 42800 | 42700 | 544 |
| 567 | 20240816 | 093700 | 732651400 | 42800 | 42650 | 42800 | 42650 | 1019 |
| 568 | 20240816 | 093600 | 689114550 | 42650 | 42500 | 42650 | 42450 | 942 |
| 569 | 20240816 | 093500 | 648990450 | 42450 | 42550 | 42550 | 42450 | 772 |
| 570 | 20240816 | 093400 | 616174850 | 42550 | 42550 | 42550 | 42550 | 29 |
| 571 | 20240816 | 093300 | 614940900 | 42550 | 42550 | 42550 | 42550 | 58 |
| 572 | 20240816 | 093200 | 612473000 | 42600 | 42600 | 42600 | 42550 | 204 |
| 573 | 20240816 | 093100 | 603784050 | 42550 | 42600 | 42600 | 42550 | 161 |
| 574 | 20240816 | 093000 | 596931600 | 42650 | 42700 | 42700 | 42550 | 307 |
| 575 | 20240816 | 092900 | 583851900 | 42550 | 42500 | 42700 | 42500 | 2884 |
| 576 | 20240816 | 092800 | 461209400 | 42550 | 42650 | 42650 | 42550 | 345 |
| 577 | 20240816 | 092700 | 446528950 | 42550 | 42650 | 42650 | 42550 | 837 |
| 578 | 20240816 | 092600 | 410851400 | 42650 | 42550 | 42650 | 42550 | 499 |
| 579 | 20240816 | 092500 | 389609750 | 42650 | 42650 | 42650 | 42650 | 82 |
| 580 | 20240816 | 092400 | 386112450 | 42600 | 42550 | 42600 | 42550 | 13 |
| 581 | 20240816 | 092300 | 385558900 | 42550 | 42650 | 42650 | 42550 | 124 |
| 582 | 20240816 | 092200 | 380276200 | 42600 | 42750 | 42750 | 42600 | 6 |
| 583 | 20240816 | 092100 | 380020450 | 42750 | 42550 | 42750 | 42550 | 167 |
| 584 | 20240816 | 092000 | 372891150 | 42600 | 42550 | 42600 | 42550 | 122 |
| 585 | 20240816 | 091900 | 367697550 | 42550 | 42550 | 42650 | 42550 | 240 |
| 586 | 20240816 | 091800 | 357474600 | 42600 | 42600 | 42600 | 42500 | 477 |
| 587 | 20240816 | 091700 | 337180400 | 42650 | 42600 | 42750 | 42550 | 169 |
| 588 | 20240816 | 091600 | 329977050 | 42600 | 42600 | 42600 | 42500 | 76 |
| 589 | 20240816 | 091500 | 326740150 | 42500 | 42750 | 42750 | 42500 | 1421 |
| 590 | 20240816 | 091400 | 266129350 | 42750 | 42850 | 42850 | 42750 | 279 |
| 591 | 20240816 | 091300 | 254176650 | 42850 | 42850 | 42850 | 42850 | 27 |
| 592 | 20240816 | 091200 | 253019700 | 42850 | 42800 | 42900 | 42800 | 108 |
| 593 | 20240816 | 091100 | 248393800 | 42800 | 42950 | 43000 | 42800 | 186 |
| 594 | 20240816 | 091000 | 240414400 | 42950 | 43000 | 43050 | 42950 | 268 |
| 595 | 20240816 | 090900 | 228893350 | 43050 | 42950 | 43050 | 42950 | 819 |
| 596 | 20240816 | 090800 | 193676650 | 42900 | 42800 | 42900 | 42800 | 232 |
| 597 | 20240816 | 090700 | 183726350 | 42750 | 43000 | 43000 | 42750 | 91 |
| 598 | 20240816 | 090600 | 179816600 | 43000 | 43050 | 43050 | 42700 | 222 |
| 599 | 20240816 | 090500 | 170291700 | 43000 | 42950 | 43000 | 42950 | 260 |
| 600 | 20240816 | 090400 | 159114950 | 42950 | 43000 | 43000 | 42950 | 180 |
| 601 | 20240816 | 090300 | 151376000 | 43000 | 42950 | 43000 | 42950 | 324 |
| 602 | 20240816 | 090200 | 137444450 | 43000 | 42900 | 43000 | 42900 | 567 |
| 603 | 20240816 | 090100 | 113071500 | 42900 | 43000 | 43000 | 42900 | 152 |
| 604 | 20240816 | 090000 | 106547200 | 42900 | 43000 | 43000 | 42750 | 2482 |