33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 192200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 3568 |
| 3 | 20240809 | 192100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20240809 | 192000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20240809 | 191900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20240809 | 191800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20240809 | 191700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20240809 | 191600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20240809 | 191500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20240809 | 191400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20240809 | 191300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20240809 | 191200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20240809 | 191100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20240809 | 191000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20240809 | 190900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20240809 | 190800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20240809 | 190700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20240809 | 190600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20240809 | 190500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20240809 | 190400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20240809 | 190300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20240809 | 190200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20240809 | 190100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20240809 | 190000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20240809 | 185900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20240809 | 185800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20240809 | 185700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20240809 | 185600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20240809 | 185500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20240809 | 185400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20240809 | 185300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20240809 | 185200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 3568 |
| 33 | 20240809 | 185100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20240809 | 185000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20240809 | 184900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20240809 | 184800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20240809 | 184700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20240809 | 184600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20240809 | 184500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20240809 | 184400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20240809 | 184300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20240809 | 184200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20240809 | 184100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20240809 | 184000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20240809 | 183900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20240809 | 183800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20240809 | 183700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20240809 | 183600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20240809 | 183500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20240809 | 183400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20240809 | 183300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20240809 | 183200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20240809 | 183100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20240809 | 183000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20240809 | 182900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20240809 | 182800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20240809 | 182700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20240809 | 182600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20240809 | 182500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20240809 | 182400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20240809 | 182300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20240809 | 182200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 3568 |
| 63 | 20240809 | 182100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20240809 | 182000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20240809 | 181900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20240809 | 181800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20240809 | 181700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20240809 | 181600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20240809 | 181500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20240809 | 181400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20240809 | 181300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20240809 | 181200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20240809 | 181100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20240809 | 181000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20240809 | 180900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20240809 | 180800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20240809 | 180700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20240809 | 180600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20240809 | 180500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20240809 | 180400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20240809 | 180300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20240809 | 180200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20240809 | 180100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20240809 | 180000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20240809 | 175900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20240809 | 175800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20240809 | 175700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20240809 | 175600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20240809 | 175500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20240809 | 175400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20240809 | 175300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20240809 | 175200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 3568 |
| 93 | 20240809 | 175100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20240809 | 175000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20240809 | 174900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20240809 | 174800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20240809 | 174700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20240809 | 174600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20240809 | 174500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20240809 | 174400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20240809 | 174300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20240809 | 174200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20240809 | 174100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20240809 | 174000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20240809 | 173900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20240809 | 173800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20240809 | 173700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20240809 | 173600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20240809 | 173500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20240809 | 173400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20240809 | 173300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20240809 | 173200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20240809 | 173100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20240809 | 173000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20240809 | 172900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20240809 | 172800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20240809 | 172700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20240809 | 172600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20240809 | 172500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20240809 | 172400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20240809 | 172300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20240809 | 172200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 3568 |
| 123 | 20240809 | 172100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20240809 | 172000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20240809 | 171900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20240809 | 171800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20240809 | 171700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20240809 | 171600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20240809 | 171500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20240809 | 171400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20240809 | 171300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20240809 | 171200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20240809 | 171100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20240809 | 171000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20240809 | 170900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20240809 | 170800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20240809 | 170700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20240809 | 170600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20240809 | 170500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20240809 | 170400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20240809 | 170300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20240809 | 170200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20240809 | 170100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20240809 | 170000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20240809 | 165900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20240809 | 165800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20240809 | 165700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20240809 | 165600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20240809 | 165500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20240809 | 165400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20240809 | 165300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20240809 | 165200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 3568 |
| 153 | 20240809 | 165100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20240809 | 165000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20240809 | 164900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20240809 | 164800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20240809 | 164700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20240809 | 164600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20240809 | 164500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20240809 | 164400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20240809 | 164300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20240809 | 164200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20240809 | 164100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20240809 | 164000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20240809 | 163900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20240809 | 163800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20240809 | 163700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20240809 | 163600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20240809 | 163500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20240809 | 163400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20240809 | 163300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20240809 | 163200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20240809 | 163100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20240809 | 163000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20240809 | 162900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20240809 | 162800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20240809 | 162700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20240809 | 162600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20240809 | 162500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20240809 | 162400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20240809 | 162300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20240809 | 162200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 3568 |
| 183 | 20240809 | 162100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20240809 | 162000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20240809 | 161900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20240809 | 161800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20240809 | 161700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20240809 | 161600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20240809 | 161500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20240809 | 161400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20240809 | 161300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20240809 | 161200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20240809 | 161100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20240809 | 161000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20240809 | 160900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20240809 | 160800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240809 | 160700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240809 | 160600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240809 | 160500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240809 | 160400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240809 | 160300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240809 | 160200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240809 | 160100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240809 | 160000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240809 | 155900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240809 | 155800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20240809 | 155700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20240809 | 155600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20240809 | 155500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20240809 | 155400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20240809 | 155300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20240809 | 155200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 3568 |
| 213 | 20240809 | 155100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20240809 | 155000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20240809 | 154900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20240809 | 154800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20240809 | 154700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20240809 | 154600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20240809 | 154500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20240809 | 154400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20240809 | 154300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20240809 | 154200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20240809 | 154100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20240809 | 154000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20240809 | 153900 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20240809 | 153800 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20240809 | 153700 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20240809 | 153600 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20240809 | 153500 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20240809 | 153400 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20240809 | 153300 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20240809 | 153200 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20240809 | 153100 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20240809 | 153000 | 7783570950 | 22600 | 22600 | 22600 | 22600 | 3568 |
| 235 | 20240809 | 152900 | 7702934150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20240809 | 152800 | 7702934150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20240809 | 152700 | 7702934150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20240809 | 152600 | 7702934150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20240809 | 152500 | 7702934150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20240809 | 152400 | 7702934150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20240809 | 152300 | 7702934150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20240809 | 152200 | 7702934150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 243 | 20240809 | 152100 | 7702934150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20240809 | 152000 | 7702934150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 245 | 20240809 | 151900 | 7702934150 | 22650 | 22700 | 22700 | 22600 | 4292 |
| 246 | 20240809 | 151800 | 7605884750 | 22700 | 22700 | 22700 | 22650 | 858 |
| 247 | 20240809 | 151700 | 7586444950 | 22700 | 22700 | 22700 | 22650 | 249 |
| 248 | 20240809 | 151600 | 7580801350 | 22700 | 22750 | 22750 | 22650 | 1258 |
| 249 | 20240809 | 151500 | 7552243450 | 22750 | 22700 | 22800 | 22700 | 648 |
| 250 | 20240809 | 151400 | 7537510650 | 22700 | 22750 | 22800 | 22700 | 857 |
| 251 | 20240809 | 151300 | 7518008850 | 22750 | 22700 | 22750 | 22700 | 432 |
| 252 | 20240809 | 151200 | 7508183300 | 22750 | 22750 | 22750 | 22700 | 545 |
| 253 | 20240809 | 151100 | 7495797300 | 22750 | 22750 | 22750 | 22700 | 71 |
| 254 | 20240809 | 151000 | 7494183700 | 22700 | 22700 | 22750 | 22700 | 831 |
| 255 | 20240809 | 150900 | 7475301950 | 22750 | 22750 | 22750 | 22700 | 313 |
| 256 | 20240809 | 150800 | 7468194750 | 22700 | 22750 | 22750 | 22700 | 284 |
| 257 | 20240809 | 150700 | 7461734500 | 22700 | 22750 | 22750 | 22700 | 154 |
| 258 | 20240809 | 150600 | 7458235050 | 22750 | 22750 | 22800 | 22750 | 1402 |
| 259 | 20240809 | 150500 | 7426323650 | 22800 | 22800 | 22850 | 22750 | 308 |
| 260 | 20240809 | 150400 | 7419299100 | 22800 | 22800 | 22800 | 22750 | 88 |
| 261 | 20240809 | 150300 | 7417294000 | 22750 | 22800 | 22850 | 22750 | 492 |
| 262 | 20240809 | 150200 | 7406085650 | 22850 | 22850 | 22850 | 22800 | 239 |
| 263 | 20240809 | 150100 | 7400632850 | 22800 | 22750 | 22850 | 22750 | 331 |
| 264 | 20240809 | 150000 | 7393085600 | 22800 | 22850 | 22850 | 22750 | 339 |
| 265 | 20240809 | 145900 | 7385367150 | 22850 | 22750 | 22850 | 22750 | 334 |
| 266 | 20240809 | 145800 | 7377738900 | 22750 | 22800 | 22850 | 22750 | 142 |
| 267 | 20240809 | 145700 | 7374501250 | 22800 | 22750 | 22800 | 22750 | 540 |
| 268 | 20240809 | 145600 | 7362202650 | 22800 | 22750 | 22800 | 22750 | 407 |
| 269 | 20240809 | 145500 | 7352928200 | 22800 | 22800 | 22800 | 22750 | 65 |
| 270 | 20240809 | 145400 | 7351448050 | 22800 | 22800 | 22800 | 22750 | 535 |
| 271 | 20240809 | 145300 | 7339261150 | 22750 | 22800 | 22800 | 22750 | 491 |
| 272 | 20240809 | 145200 | 7328089600 | 22800 | 22750 | 22800 | 22750 | 288 |
| 273 | 20240809 | 145100 | 7321524200 | 22800 | 22800 | 22850 | 22750 | 566 |
| 274 | 20240809 | 145000 | 7308627650 | 22800 | 22800 | 22850 | 22750 | 282 |
| 275 | 20240809 | 144900 | 7302206600 | 22850 | 22850 | 22850 | 22800 | 914 |
| 276 | 20240809 | 144800 | 7281354350 | 22850 | 22800 | 22850 | 22800 | 319 |
| 277 | 20240809 | 144700 | 7274078300 | 22850 | 22850 | 22850 | 22750 | 278 |
| 278 | 20240809 | 144600 | 7267727150 | 22850 | 22850 | 22850 | 22750 | 1300 |
| 279 | 20240809 | 144500 | 7238086150 | 22800 | 22850 | 22850 | 22800 | 776 |
| 280 | 20240809 | 144400 | 7220379650 | 22850 | 22800 | 22850 | 22750 | 530 |
| 281 | 20240809 | 144300 | 7208295900 | 22800 | 22750 | 22800 | 22750 | 312 |
| 282 | 20240809 | 144200 | 7201183050 | 22800 | 22800 | 22800 | 22750 | 263 |
| 283 | 20240809 | 144100 | 7195198200 | 22800 | 22800 | 22800 | 22750 | 328 |
| 284 | 20240809 | 144000 | 7187721300 | 22800 | 22850 | 22850 | 22750 | 1204 |
| 285 | 20240809 | 143900 | 7160259950 | 22850 | 22900 | 22900 | 22800 | 587 |
| 286 | 20240809 | 143800 | 7146867950 | 22850 | 22850 | 22900 | 22800 | 1184 |
| 287 | 20240809 | 143700 | 7119813550 | 22800 | 22850 | 22850 | 22800 | 735 |
| 288 | 20240809 | 143600 | 7103022950 | 22850 | 22750 | 22850 | 22750 | 2527 |
| 289 | 20240809 | 143500 | 7045440500 | 22750 | 22750 | 22750 | 22700 | 88 |
| 290 | 20240809 | 143400 | 7043440200 | 22750 | 22750 | 22750 | 22700 | 463 |
| 291 | 20240809 | 143300 | 7032912100 | 22800 | 22800 | 22800 | 22750 | 279 |
| 292 | 20240809 | 143200 | 7026563150 | 22800 | 22700 | 22800 | 22700 | 803 |
| 293 | 20240809 | 143100 | 7008290850 | 22700 | 22750 | 22750 | 22700 | 308 |
| 294 | 20240809 | 143000 | 7001285300 | 22700 | 22700 | 22750 | 22700 | 292 |
| 295 | 20240809 | 142900 | 6994655750 | 22650 | 22700 | 22750 | 22650 | 298 |
| 296 | 20240809 | 142800 | 6987891700 | 22700 | 22750 | 22750 | 22650 | 254 |
| 297 | 20240809 | 142700 | 6982136800 | 22700 | 22700 | 22750 | 22650 | 478 |
| 298 | 20240809 | 142600 | 6971285400 | 22700 | 22700 | 22700 | 22650 | 68 |
| 299 | 20240809 | 142500 | 6969743150 | 22700 | 22650 | 22700 | 22600 | 404 |
| 300 | 20240809 | 142400 | 6960608850 | 22700 | 22700 | 22700 | 22650 | 121 |
| 301 | 20240809 | 142300 | 6957865450 | 22700 | 22600 | 22750 | 22600 | 1845 |
| 302 | 20240809 | 142200 | 6916055600 | 22650 | 22650 | 22650 | 22600 | 532 |
| 303 | 20240809 | 142100 | 6904017800 | 22600 | 22600 | 22650 | 22600 | 132 |
| 304 | 20240809 | 142000 | 6901032800 | 22650 | 22600 | 22650 | 22600 | 503 |
| 305 | 20240809 | 141900 | 6889664300 | 22550 | 22650 | 22650 | 22550 | 640 |
| 306 | 20240809 | 141800 | 6875214150 | 22650 | 22600 | 22650 | 22600 | 378 |
| 307 | 20240809 | 141700 | 6866669300 | 22600 | 22550 | 22600 | 22550 | 131 |
| 308 | 20240809 | 141600 | 6863713000 | 22600 | 22600 | 22600 | 22550 | 288 |
| 309 | 20240809 | 141500 | 6857204500 | 22600 | 22600 | 22600 | 22550 | 395 |
| 310 | 20240809 | 141400 | 6848289200 | 22600 | 22600 | 22600 | 22550 | 839 |
| 311 | 20240809 | 141300 | 6829330350 | 22600 | 22600 | 22650 | 22550 | 833 |
| 312 | 20240809 | 141200 | 6810517700 | 22600 | 22550 | 22600 | 22550 | 68 |
| 313 | 20240809 | 141100 | 6808982650 | 22600 | 22650 | 22650 | 22550 | 313 |
| 314 | 20240809 | 141000 | 6801909050 | 22650 | 22550 | 22650 | 22550 | 612 |
| 315 | 20240809 | 140900 | 6788077450 | 22550 | 22650 | 22650 | 22550 | 712 |
| 316 | 20240809 | 140800 | 6771972950 | 22650 | 22600 | 22650 | 22600 | 114 |
| 317 | 20240809 | 140700 | 6769394850 | 22600 | 22650 | 22650 | 22550 | 260 |
| 318 | 20240809 | 140600 | 6763519000 | 22600 | 22600 | 22650 | 22550 | 112 |
| 319 | 20240809 | 140500 | 6760987750 | 22650 | 22650 | 22650 | 22600 | 314 |
| 320 | 20240809 | 140400 | 6753878250 | 22600 | 22550 | 22600 | 22550 | 454 |
| 321 | 20240809 | 140300 | 6743626850 | 22600 | 22600 | 22600 | 22550 | 661 |
| 322 | 20240809 | 140200 | 6728717400 | 22600 | 22600 | 22600 | 22550 | 324 |
| 323 | 20240809 | 140100 | 6721397500 | 22600 | 22600 | 22600 | 22550 | 343 |
| 324 | 20240809 | 140000 | 6713657050 | 22550 | 22600 | 22600 | 22550 | 321 |
| 325 | 20240809 | 135900 | 6706403700 | 22550 | 22550 | 22650 | 22550 | 103 |
| 326 | 20240809 | 135800 | 6704078750 | 22600 | 22650 | 22650 | 22600 | 2505 |
| 327 | 20240809 | 135700 | 6647465100 | 22650 | 22650 | 22650 | 22550 | 738 |
| 328 | 20240809 | 135600 | 6630769700 | 22600 | 22650 | 22650 | 22600 | 1053 |
| 329 | 20240809 | 135500 | 6606970000 | 22650 | 22600 | 22700 | 22600 | 532 |
| 330 | 20240809 | 135400 | 6594931650 | 22650 | 22600 | 22650 | 22600 | 132 |
| 331 | 20240809 | 135300 | 6591946950 | 22600 | 22650 | 22650 | 22600 | 637 |
| 332 | 20240809 | 135200 | 6577534900 | 22650 | 22600 | 22650 | 22600 | 810 |
| 333 | 20240809 | 135100 | 6559226750 | 22600 | 22700 | 22700 | 22600 | 2887 |
| 334 | 20240809 | 135000 | 6493835550 | 22650 | 22650 | 22700 | 22650 | 1109 |
| 335 | 20240809 | 134900 | 6468713950 | 22700 | 22650 | 22700 | 22650 | 1439 |
| 336 | 20240809 | 134800 | 6436104250 | 22700 | 22700 | 22700 | 22650 | 437 |
| 337 | 20240809 | 134700 | 6426192550 | 22700 | 22700 | 22700 | 22650 | 84 |
| 338 | 20240809 | 134600 | 6424286250 | 22700 | 22700 | 22750 | 22700 | 3091 |
| 339 | 20240809 | 134500 | 6354107300 | 22750 | 22750 | 22750 | 22700 | 308 |
| 340 | 20240809 | 134400 | 6347102200 | 22750 | 22750 | 22750 | 22700 | 313 |
| 341 | 20240809 | 134300 | 6339982700 | 22700 | 22750 | 22750 | 22700 | 250 |
| 342 | 20240809 | 134200 | 6334306250 | 22750 | 22800 | 22850 | 22700 | 366 |
| 343 | 20240809 | 134100 | 6325979100 | 22800 | 22850 | 22850 | 22800 | 48 |
| 344 | 20240809 | 134000 | 6324884000 | 22850 | 22850 | 22850 | 22800 | 300 |
| 345 | 20240809 | 133900 | 6318043000 | 22850 | 22850 | 22850 | 22800 | 426 |
| 346 | 20240809 | 133800 | 6308315300 | 22800 | 22850 | 22850 | 22800 | 144 |
| 347 | 20240809 | 133700 | 6305030550 | 22850 | 22800 | 22850 | 22800 | 845 |
| 348 | 20240809 | 133600 | 6285763300 | 22750 | 22800 | 22800 | 22750 | 266 |
| 349 | 20240809 | 133500 | 6279710500 | 22750 | 22800 | 22800 | 22750 | 413 |
| 350 | 20240809 | 133400 | 6270301000 | 22800 | 22800 | 22800 | 22750 | 290 |
| 351 | 20240809 | 133300 | 6263700700 | 22800 | 22750 | 22800 | 22750 | 298 |
| 352 | 20240809 | 133200 | 6256908000 | 22800 | 22800 | 22800 | 22750 | 46 |
| 353 | 20240809 | 133100 | 6255859650 | 22800 | 22800 | 22800 | 22750 | 526 |
| 354 | 20240809 | 133000 | 6243878500 | 22750 | 22800 | 22800 | 22750 | 302 |
| 355 | 20240809 | 132900 | 6236994650 | 22800 | 22800 | 22800 | 22750 | 69 |
| 356 | 20240809 | 132800 | 6235422050 | 22750 | 22750 | 22800 | 22700 | 2249 |
| 357 | 20240809 | 132700 | 6184257400 | 22800 | 22800 | 22800 | 22750 | 36 |
| 358 | 20240809 | 132600 | 6183436900 | 22800 | 22800 | 22800 | 22750 | 366 |
| 359 | 20240809 | 132500 | 6175094500 | 22800 | 22750 | 22800 | 22750 | 248 |
| 360 | 20240809 | 132400 | 6169451250 | 22800 | 22800 | 22800 | 22750 | 559 |
| 361 | 20240809 | 132300 | 6156708800 | 22800 | 22850 | 22850 | 22750 | 801 |
| 362 | 20240809 | 132200 | 6138445250 | 22800 | 22850 | 22850 | 22750 | 2184 |
| 363 | 20240809 | 132100 | 6088649850 | 22850 | 22850 | 22850 | 22800 | 759 |
| 364 | 20240809 | 132000 | 6071326000 | 22850 | 22900 | 22900 | 22800 | 164 |
| 365 | 20240809 | 131900 | 6067578400 | 22900 | 22850 | 22900 | 22850 | 264 |
| 366 | 20240809 | 131800 | 6061544450 | 22900 | 22900 | 22900 | 22850 | 169 |
| 367 | 20240809 | 131700 | 6057679900 | 22850 | 22850 | 22900 | 22850 | 78 |
| 368 | 20240809 | 131600 | 6055897000 | 22850 | 22900 | 22900 | 22850 | 303 |
| 369 | 20240809 | 131500 | 6048970950 | 22900 | 22850 | 22900 | 22850 | 106 |
| 370 | 20240809 | 131400 | 6046547350 | 22900 | 22900 | 22900 | 22850 | 153 |
| 371 | 20240809 | 131300 | 6043049850 | 22900 | 22900 | 22900 | 22850 | 529 |
| 372 | 20240809 | 131200 | 6030947300 | 22850 | 22800 | 22900 | 22800 | 423 |
| 373 | 20240809 | 131100 | 6021272050 | 22850 | 22850 | 22850 | 22800 | 165 |
| 374 | 20240809 | 131000 | 6017502100 | 22900 | 22850 | 22900 | 22850 | 348 |
| 375 | 20240809 | 130900 | 6009549850 | 22900 | 22850 | 22900 | 22850 | 360 |
| 376 | 20240809 | 130800 | 6001323800 | 22900 | 22900 | 22900 | 22850 | 54 |
| 377 | 20240809 | 130700 | 6000088450 | 22900 | 22800 | 22900 | 22800 | 942 |
| 378 | 20240809 | 130600 | 5978563500 | 22800 | 22850 | 22850 | 22800 | 195 |
| 379 | 20240809 | 130500 | 5974117350 | 22850 | 22850 | 22850 | 22800 | 65 |
| 380 | 20240809 | 130400 | 5972634000 | 22850 | 22850 | 22850 | 22800 | 394 |
| 381 | 20240809 | 130300 | 5963643650 | 22850 | 22850 | 22850 | 22800 | 18 |
| 382 | 20240809 | 130200 | 5963232750 | 22800 | 22800 | 22850 | 22750 | 1122 |
| 383 | 20240809 | 130100 | 5937628400 | 22800 | 22800 | 22800 | 22750 | 66 |
| 384 | 20240809 | 130000 | 5936124900 | 22800 | 22800 | 22800 | 22750 | 36 |
| 385 | 20240809 | 125900 | 5935304550 | 22750 | 22750 | 22850 | 22750 | 2142 |
| 386 | 20240809 | 125800 | 5886505900 | 22800 | 22800 | 22800 | 22750 | 231 |
| 387 | 20240809 | 125700 | 5881250000 | 22800 | 22750 | 22800 | 22750 | 59 |
| 388 | 20240809 | 125600 | 5879906500 | 22800 | 22800 | 22800 | 22750 | 68 |
| 389 | 20240809 | 125500 | 5878356550 | 22800 | 22750 | 22800 | 22750 | 254 |
| 390 | 20240809 | 125400 | 5872577700 | 22800 | 22750 | 22800 | 22750 | 77 |
| 391 | 20240809 | 125300 | 5870824500 | 22750 | 22750 | 22800 | 22750 | 301 |
| 392 | 20240809 | 125200 | 5863974900 | 22750 | 22650 | 22750 | 22650 | 514 |
| 393 | 20240809 | 125100 | 5852311850 | 22650 | 22650 | 22700 | 22650 | 45 |
| 394 | 20240809 | 125000 | 5851292100 | 22650 | 22750 | 22750 | 22650 | 305 |
| 395 | 20240809 | 124900 | 5844371200 | 22700 | 22700 | 22750 | 22700 | 120 |
| 396 | 20240809 | 124800 | 5841646200 | 22700 | 22750 | 22800 | 22700 | 9880 |
| 397 | 20240809 | 124700 | 5617308800 | 22800 | 22750 | 22800 | 22750 | 101 |
| 398 | 20240809 | 124600 | 5615009250 | 22750 | 22800 | 22800 | 22750 | 379 |
| 399 | 20240809 | 124500 | 5606385750 | 22800 | 22800 | 22800 | 22750 | 84 |
| 400 | 20240809 | 124400 | 5604474300 | 22750 | 22750 | 22800 | 22750 | 266 |
| 401 | 20240809 | 124300 | 5598421550 | 22800 | 22750 | 22800 | 22750 | 194 |
| 402 | 20240809 | 124200 | 5594006200 | 22750 | 22800 | 22800 | 22750 | 21 |
| 403 | 20240809 | 124100 | 5593528100 | 22750 | 22800 | 22800 | 22750 | 292 |
| 404 | 20240809 | 124000 | 5586882500 | 22800 | 22800 | 22800 | 22750 | 44 |
| 405 | 20240809 | 123900 | 5585879700 | 22750 | 22750 | 22800 | 22750 | 56 |
| 406 | 20240809 | 123800 | 5584605450 | 22750 | 22800 | 22800 | 22750 | 69 |
| 407 | 20240809 | 123700 | 5583032850 | 22750 | 22800 | 22800 | 22750 | 296 |
| 408 | 20240809 | 123600 | 5576297200 | 22800 | 22750 | 22800 | 22750 | 146 |
| 409 | 20240809 | 123500 | 5572972300 | 22800 | 22750 | 22800 | 22750 | 335 |
| 410 | 20240809 | 123400 | 5565349050 | 22750 | 22750 | 22800 | 22750 | 611 |
| 411 | 20240809 | 123300 | 5551434550 | 22750 | 22800 | 22800 | 22750 | 43 |
| 412 | 20240809 | 123200 | 5550454900 | 22800 | 22800 | 22800 | 22750 | 111 |
| 413 | 20240809 | 123100 | 5547925600 | 22750 | 22800 | 22800 | 22750 | 472 |
| 414 | 20240809 | 123000 | 5537177600 | 22800 | 22800 | 22800 | 22750 | 38 |
| 415 | 20240809 | 122900 | 5536312600 | 22800 | 22750 | 22800 | 22750 | 246 |
| 416 | 20240809 | 122800 | 5530714450 | 22750 | 22800 | 22800 | 22750 | 145 |
| 417 | 20240809 | 122700 | 5527411750 | 22800 | 22750 | 22800 | 22750 | 34 |
| 418 | 20240809 | 122600 | 5526638050 | 22800 | 22750 | 22800 | 22750 | 256 |
| 419 | 20240809 | 122500 | 5520813650 | 22800 | 22800 | 22850 | 22750 | 450 |
| 420 | 20240809 | 122400 | 5510561500 | 22800 | 22800 | 22800 | 22750 | 294 |
| 421 | 20240809 | 122300 | 5503859650 | 22750 | 22850 | 22850 | 22750 | 407 |
| 422 | 20240809 | 122200 | 5494584250 | 22850 | 22750 | 22850 | 22750 | 204 |
| 423 | 20240809 | 122100 | 5489933300 | 22750 | 22750 | 22800 | 22750 | 77 |
| 424 | 20240809 | 122000 | 5488179350 | 22750 | 22800 | 22800 | 22750 | 474 |
| 425 | 20240809 | 121900 | 5477377700 | 22800 | 22800 | 22850 | 22800 | 765 |
| 426 | 20240809 | 121800 | 5459934250 | 22800 | 22850 | 22850 | 22800 | 298 |
| 427 | 20240809 | 121700 | 5453125700 | 22850 | 22800 | 22850 | 22750 | 1561 |
| 428 | 20240809 | 121600 | 5417534750 | 22800 | 22800 | 22850 | 22800 | 310 |
| 429 | 20240809 | 121500 | 5410465450 | 22800 | 22850 | 22850 | 22800 | 79 |
| 430 | 20240809 | 121400 | 5408662950 | 22800 | 22800 | 22850 | 22800 | 317 |
| 431 | 20240809 | 121300 | 5401433650 | 22800 | 22800 | 22850 | 22800 | 196 |
| 432 | 20240809 | 121200 | 5396962650 | 22850 | 22850 | 22850 | 22800 | 89 |
| 433 | 20240809 | 121100 | 5394931850 | 22800 | 22850 | 22850 | 22800 | 233 |
| 434 | 20240809 | 121000 | 5389619400 | 22800 | 22850 | 22850 | 22800 | 110 |
| 435 | 20240809 | 120900 | 5387109350 | 22850 | 22850 | 22850 | 22800 | 35 |
| 436 | 20240809 | 120800 | 5386309900 | 22800 | 22800 | 22850 | 22800 | 235 |
| 437 | 20240809 | 120700 | 5380951850 | 22800 | 22850 | 22850 | 22800 | 109 |
| 438 | 20240809 | 120600 | 5378463100 | 22850 | 22800 | 22850 | 22800 | 105 |
| 439 | 20240809 | 120500 | 5376068850 | 22800 | 22800 | 22850 | 22800 | 286 |
| 440 | 20240809 | 120400 | 5369546350 | 22850 | 22850 | 22850 | 22800 | 65 |
| 441 | 20240809 | 120300 | 5368061500 | 22800 | 22800 | 22850 | 22800 | 52 |
| 442 | 20240809 | 120200 | 5366875600 | 22800 | 22850 | 22850 | 22800 | 318 |
| 443 | 20240809 | 120100 | 5359620400 | 22850 | 22850 | 22850 | 22800 | 135 |
| 444 | 20240809 | 120000 | 5356537200 | 22800 | 22750 | 22850 | 22750 | 551 |
| 445 | 20240809 | 115900 | 5343964500 | 22750 | 22800 | 22800 | 22750 | 305 |
| 446 | 20240809 | 115800 | 5337023100 | 22800 | 22750 | 22800 | 22750 | 164 |
| 447 | 20240809 | 115700 | 5333284700 | 22750 | 22800 | 22800 | 22750 | 232 |
| 448 | 20240809 | 115600 | 5328006100 | 22800 | 22750 | 22850 | 22750 | 191 |
| 449 | 20240809 | 115500 | 5323651750 | 22750 | 22750 | 22850 | 22750 | 80 |
| 450 | 20240809 | 115400 | 5321828600 | 22850 | 22750 | 22850 | 22750 | 1460 |
| 451 | 20240809 | 115300 | 5288541800 | 22800 | 22750 | 22800 | 22750 | 270 |
| 452 | 20240809 | 115200 | 5282398050 | 22750 | 22750 | 22800 | 22750 | 111 |
| 453 | 20240809 | 115100 | 5279872400 | 22750 | 22800 | 22800 | 22750 | 81 |
| 454 | 20240809 | 115000 | 5278028150 | 22800 | 22800 | 22800 | 22750 | 269 |
| 455 | 20240809 | 114900 | 5271906650 | 22750 | 22750 | 22800 | 22750 | 51 |
| 456 | 20240809 | 114800 | 5270744950 | 22800 | 22750 | 22800 | 22750 | 72 |
| 457 | 20240809 | 114700 | 5269105400 | 22800 | 22750 | 22800 | 22750 | 294 |
| 458 | 20240809 | 114600 | 5262415050 | 22750 | 22750 | 22800 | 22750 | 35 |
| 459 | 20240809 | 114500 | 5261618450 | 22800 | 22750 | 22800 | 22750 | 57 |
| 460 | 20240809 | 114400 | 5260320150 | 22750 | 22800 | 22800 | 22750 | 272 |
| 461 | 20240809 | 114300 | 5254132000 | 22750 | 22750 | 22800 | 22750 | 124 |
| 462 | 20240809 | 114200 | 5251308300 | 22750 | 22700 | 22750 | 22700 | 33 |
| 463 | 20240809 | 114100 | 5250558300 | 22700 | 22850 | 22850 | 22700 | 262 |
| 464 | 20240809 | 114000 | 5244605750 | 22850 | 22750 | 22850 | 22700 | 495 |
| 465 | 20240809 | 113900 | 5233320950 | 22750 | 22750 | 22800 | 22750 | 393 |
| 466 | 20240809 | 113800 | 5224379900 | 22800 | 22800 | 22800 | 22750 | 859 |
| 467 | 20240809 | 113700 | 5204820550 | 22800 | 22750 | 22800 | 22750 | 91 |
| 468 | 20240809 | 113600 | 5202747400 | 22750 | 22750 | 22800 | 22750 | 70 |
| 469 | 20240809 | 113500 | 5201154800 | 22800 | 22750 | 22800 | 22750 | 306 |
| 470 | 20240809 | 113400 | 5194190200 | 22750 | 22750 | 22800 | 22750 | 37 |
| 471 | 20240809 | 113300 | 5193348400 | 22750 | 22800 | 22800 | 22750 | 176 |
| 472 | 20240809 | 113200 | 5189344200 | 22800 | 22800 | 22800 | 22750 | 763 |
| 473 | 20240809 | 113100 | 5171951700 | 22800 | 22800 | 22850 | 22800 | 529 |
| 474 | 20240809 | 113000 | 5159889050 | 22800 | 22800 | 22800 | 22750 | 257 |
| 475 | 20240809 | 112900 | 5154040950 | 22800 | 22750 | 22800 | 22750 | 362 |
| 476 | 20240809 | 112800 | 5145803700 | 22800 | 22750 | 22800 | 22750 | 279 |
| 477 | 20240809 | 112700 | 5139444950 | 22750 | 22800 | 22800 | 22750 | 58 |
| 478 | 20240809 | 112600 | 5138123000 | 22750 | 22750 | 22800 | 22750 | 360 |
| 479 | 20240809 | 112500 | 5129930800 | 22750 | 22800 | 22800 | 22750 | 34 |
| 480 | 20240809 | 112400 | 5129157050 | 22800 | 22750 | 22800 | 22750 | 177 |
| 481 | 20240809 | 112300 | 5125123350 | 22750 | 22800 | 22800 | 22750 | 282 |
| 482 | 20240809 | 112200 | 5118707500 | 22800 | 22850 | 22850 | 22800 | 608 |
| 483 | 20240809 | 112100 | 5104842250 | 22850 | 22800 | 22850 | 22800 | 553 |
| 484 | 20240809 | 112000 | 5092233650 | 22850 | 22850 | 22850 | 22800 | 296 |
| 485 | 20240809 | 111900 | 5085483200 | 22800 | 22800 | 22850 | 22800 | 66 |
| 486 | 20240809 | 111800 | 5083976850 | 22800 | 22850 | 22850 | 22800 | 1125 |
| 487 | 20240809 | 111700 | 5058281750 | 22850 | 22900 | 22900 | 22850 | 74 |
| 488 | 20240809 | 111600 | 5056588600 | 22900 | 22850 | 22900 | 22850 | 92 |
| 489 | 20240809 | 111500 | 5054484750 | 22900 | 22850 | 22900 | 22850 | 218 |
| 490 | 20240809 | 111400 | 5049503350 | 22900 | 22900 | 22900 | 22850 | 126 |
| 491 | 20240809 | 111300 | 5046620800 | 22850 | 22950 | 22950 | 22850 | 538 |
| 492 | 20240809 | 111200 | 5034303300 | 22950 | 22900 | 22950 | 22900 | 137 |
| 493 | 20240809 | 111100 | 5031161300 | 22900 | 23000 | 23000 | 22900 | 408 |
| 494 | 20240809 | 111000 | 5021809900 | 23000 | 22950 | 23000 | 22900 | 1902 |
| 495 | 20240809 | 110900 | 4978147400 | 22950 | 22950 | 22950 | 22900 | 322 |
| 496 | 20240809 | 110800 | 4970773300 | 22950 | 22900 | 22950 | 22900 | 118 |
| 497 | 20240809 | 110700 | 4968069750 | 22950 | 22900 | 22950 | 22900 | 178 |
| 498 | 20240809 | 110600 | 4963991750 | 22900 | 22900 | 22900 | 22850 | 254 |
| 499 | 20240809 | 110500 | 4958178650 | 22850 | 22900 | 22900 | 22850 | 192 |
| 500 | 20240809 | 110400 | 4953784750 | 22900 | 22850 | 22950 | 22850 | 323 |
| 501 | 20240809 | 110300 | 4946389150 | 22950 | 22800 | 22950 | 22750 | 1252 |
| 502 | 20240809 | 110200 | 4917745100 | 22850 | 22800 | 22850 | 22750 | 116 |
| 503 | 20240809 | 110100 | 4915101150 | 22750 | 22750 | 22750 | 22700 | 228 |
| 504 | 20240809 | 110000 | 4909916600 | 22750 | 22700 | 22800 | 22700 | 1937 |
| 505 | 20240809 | 105900 | 4865886250 | 22750 | 22800 | 22800 | 22700 | 314 |
| 506 | 20240809 | 105800 | 4858755300 | 22700 | 22750 | 22800 | 22700 | 1258 |
| 507 | 20240809 | 105700 | 4830137100 | 22800 | 22750 | 22800 | 22700 | 1755 |
| 508 | 20240809 | 105600 | 4790263750 | 22700 | 22750 | 22750 | 22700 | 806 |
| 509 | 20240809 | 105500 | 4771965050 | 22750 | 22700 | 22800 | 22700 | 1190 |
| 510 | 20240809 | 105400 | 4744942600 | 22700 | 22700 | 22700 | 22700 | 819 |
| 511 | 20240809 | 105300 | 4726351300 | 22700 | 22700 | 22750 | 22700 | 553 |
| 512 | 20240809 | 105200 | 4713796250 | 22700 | 22700 | 22750 | 22700 | 891 |
| 513 | 20240809 | 105100 | 4693566750 | 22750 | 22750 | 22800 | 22750 | 1329 |
| 514 | 20240809 | 105000 | 4663330250 | 22750 | 22800 | 22850 | 22750 | 4250 |
| 515 | 20240809 | 104900 | 4566512900 | 22850 | 22850 | 22850 | 22800 | 1115 |
| 516 | 20240809 | 104800 | 4541046500 | 22800 | 22800 | 22850 | 22800 | 1008 |
| 517 | 20240809 | 104700 | 4518062750 | 22850 | 22850 | 22850 | 22800 | 714 |
| 518 | 20240809 | 104600 | 4501783250 | 22800 | 22800 | 22850 | 22800 | 967 |
| 519 | 20240809 | 104500 | 4479735550 | 22800 | 22850 | 22950 | 22800 | 3593 |
| 520 | 20240809 | 104400 | 4397675950 | 22950 | 22900 | 22950 | 22850 | 1052 |
| 521 | 20240809 | 104300 | 4373610450 | 22900 | 22900 | 22900 | 22850 | 551 |
| 522 | 20240809 | 104200 | 4361019250 | 22850 | 22850 | 22900 | 22850 | 809 |
| 523 | 20240809 | 104100 | 4342533300 | 22900 | 22950 | 22950 | 22850 | 294 |
| 524 | 20240809 | 104000 | 4335814950 | 22900 | 22850 | 22950 | 22850 | 641 |
| 525 | 20240809 | 103900 | 4321150000 | 22850 | 22850 | 22900 | 22850 | 841 |
| 526 | 20240809 | 103800 | 4301922850 | 22800 | 22750 | 22850 | 22700 | 2753 |
| 527 | 20240809 | 103700 | 4239165850 | 22800 | 22750 | 22800 | 22700 | 2814 |
| 528 | 20240809 | 103600 | 4175146900 | 22750 | 22750 | 22750 | 22700 | 829 |
| 529 | 20240809 | 103500 | 4156288050 | 22750 | 22700 | 22800 | 22700 | 1546 |
| 530 | 20240809 | 103400 | 4121132400 | 22700 | 22750 | 22750 | 22700 | 1090 |
| 531 | 20240809 | 103300 | 4096363850 | 22750 | 22800 | 22800 | 22750 | 764 |
| 532 | 20240809 | 103200 | 4078982700 | 22750 | 22750 | 22750 | 22750 | 2395 |
| 533 | 20240809 | 103100 | 4024496450 | 22750 | 22800 | 22800 | 22750 | 2460 |
| 534 | 20240809 | 103000 | 3968471300 | 22800 | 22850 | 22850 | 22800 | 1911 |
| 535 | 20240809 | 102900 | 3924898100 | 22850 | 22800 | 22850 | 22800 | 923 |
| 536 | 20240809 | 102800 | 3903832750 | 22850 | 22850 | 22850 | 22800 | 596 |
| 537 | 20240809 | 102700 | 3890239600 | 22850 | 22800 | 22850 | 22800 | 812 |
| 538 | 20240809 | 102600 | 3871723950 | 22850 | 22850 | 22900 | 22850 | 602 |
| 539 | 20240809 | 102500 | 3857968200 | 22850 | 22850 | 22850 | 22850 | 608 |
| 540 | 20240809 | 102400 | 3844075400 | 22850 | 22900 | 22900 | 22850 | 888 |
| 541 | 20240809 | 102300 | 3823782800 | 22900 | 22900 | 22950 | 22850 | 1383 |
| 542 | 20240809 | 102200 | 3792121600 | 22900 | 22950 | 22950 | 22900 | 539 |
| 543 | 20240809 | 102100 | 3779778400 | 22900 | 22900 | 22950 | 22900 | 2057 |
| 544 | 20240809 | 102000 | 3732673050 | 22900 | 22850 | 22900 | 22850 | 792 |
| 545 | 20240809 | 101900 | 3714573650 | 22850 | 22900 | 22900 | 22850 | 1270 |
| 546 | 20240809 | 101800 | 3685504700 | 23000 | 22900 | 23000 | 22900 | 904 |
| 547 | 20240809 | 101700 | 3664787700 | 22950 | 22950 | 22950 | 22900 | 537 |
| 548 | 20240809 | 101600 | 3652490050 | 22900 | 23000 | 23050 | 22900 | 421 |
| 549 | 20240809 | 101500 | 3642827350 | 23000 | 23000 | 23000 | 22950 | 3595 |
| 550 | 20240809 | 101400 | 3560149200 | 22950 | 22900 | 22950 | 22900 | 600 |
| 551 | 20240809 | 101300 | 3546400000 | 22950 | 22950 | 22950 | 22900 | 1279 |
| 552 | 20240809 | 101200 | 3517053250 | 22950 | 22950 | 23000 | 22950 | 106 |
| 553 | 20240809 | 101100 | 3514620500 | 23000 | 23050 | 23050 | 22950 | 1729 |
| 554 | 20240809 | 101000 | 3474825050 | 23050 | 23050 | 23100 | 23050 | 58 |
| 555 | 20240809 | 100900 | 3473486650 | 23100 | 23050 | 23100 | 23050 | 722 |
| 556 | 20240809 | 100800 | 3456839000 | 23100 | 23100 | 23100 | 23050 | 47 |
| 557 | 20240809 | 100700 | 3455753650 | 23100 | 23100 | 23100 | 23050 | 414 |
| 558 | 20240809 | 100600 | 3446191600 | 23100 | 23150 | 23150 | 23100 | 493 |
| 559 | 20240809 | 100500 | 3434801800 | 23100 | 23150 | 23150 | 23100 | 68 |
| 560 | 20240809 | 100400 | 3433230900 | 23150 | 23100 | 23150 | 23100 | 685 |
| 561 | 20240809 | 100300 | 3417407300 | 23150 | 23100 | 23150 | 23100 | 1339 |
| 562 | 20240809 | 100200 | 3386476350 | 23150 | 23150 | 23150 | 23100 | 595 |
| 563 | 20240809 | 100100 | 3372706750 | 23100 | 23150 | 23200 | 23050 | 556 |
| 564 | 20240809 | 100000 | 3359860850 | 23100 | 23100 | 23200 | 23100 | 1813 |
| 565 | 20240809 | 095900 | 3317906350 | 23150 | 23100 | 23150 | 23100 | 195 |
| 566 | 20240809 | 095800 | 3313398950 | 23100 | 23100 | 23150 | 23100 | 79 |
| 567 | 20240809 | 095700 | 3311573900 | 23150 | 23150 | 23150 | 23100 | 317 |
| 568 | 20240809 | 095600 | 3304245900 | 23150 | 23100 | 23150 | 23050 | 389 |
| 569 | 20240809 | 095500 | 3295255650 | 23100 | 23050 | 23150 | 23050 | 190 |
| 570 | 20240809 | 095400 | 3290866350 | 23100 | 23100 | 23150 | 23050 | 390 |
| 571 | 20240809 | 095300 | 3281851000 | 23100 | 23100 | 23100 | 23050 | 9 |
| 572 | 20240809 | 095200 | 3281643450 | 23050 | 23100 | 23100 | 23050 | 138 |
| 573 | 20240809 | 095100 | 3278456600 | 23150 | 23100 | 23150 | 23100 | 166 |
| 574 | 20240809 | 095000 | 3274621900 | 23050 | 23050 | 23100 | 23050 | 288 |
| 575 | 20240809 | 094900 | 3267970950 | 23100 | 23100 | 23150 | 23100 | 3992 |
| 576 | 20240809 | 094800 | 3175754150 | 23150 | 23050 | 23150 | 23050 | 1236 |
| 577 | 20240809 | 094700 | 3147197800 | 23100 | 23000 | 23100 | 23000 | 87 |
| 578 | 20240809 | 094600 | 3145192150 | 23100 | 23000 | 23100 | 23000 | 710 |
| 579 | 20240809 | 094500 | 3128836850 | 23050 | 23000 | 23050 | 22950 | 687 |
| 580 | 20240809 | 094400 | 3113036550 | 23050 | 23000 | 23050 | 23000 | 455 |
| 581 | 20240809 | 094300 | 3102570250 | 23050 | 23050 | 23100 | 23000 | 1000 |
| 582 | 20240809 | 094200 | 3079521750 | 23150 | 23100 | 23150 | 23050 | 608 |
| 583 | 20240809 | 094100 | 3065477200 | 23100 | 23100 | 23100 | 23050 | 341 |
| 584 | 20240809 | 094000 | 3057601500 | 23100 | 23100 | 23150 | 23050 | 276 |
| 585 | 20240809 | 093900 | 3051225450 | 23150 | 23150 | 23150 | 23100 | 2057 |
| 586 | 20240809 | 093800 | 3003673450 | 23150 | 23150 | 23250 | 23150 | 1220 |
| 587 | 20240809 | 093700 | 2975376600 | 23200 | 23100 | 23200 | 23100 | 1222 |
| 588 | 20240809 | 093600 | 2947126200 | 23100 | 23000 | 23100 | 23000 | 1140 |
| 589 | 20240809 | 093500 | 2920808950 | 22950 | 23000 | 23050 | 22950 | 274 |
| 590 | 20240809 | 093400 | 2914500700 | 22950 | 22900 | 22950 | 22900 | 1291 |
| 591 | 20240809 | 093300 | 2884883900 | 22850 | 22900 | 22950 | 22850 | 1049 |
| 592 | 20240809 | 093200 | 2860868750 | 22900 | 22950 | 22950 | 22900 | 3283 |
| 593 | 20240809 | 093100 | 2785650600 | 22950 | 22950 | 22950 | 22950 | 533 |
| 594 | 20240809 | 093000 | 2773418250 | 23000 | 23000 | 23050 | 22950 | 928 |
| 595 | 20240809 | 092900 | 2752072800 | 23050 | 23100 | 23100 | 23000 | 144 |
| 596 | 20240809 | 092800 | 2748751650 | 23100 | 22950 | 23100 | 22950 | 1572 |
| 597 | 20240809 | 092700 | 2712612400 | 22950 | 22900 | 22950 | 22900 | 865 |
| 598 | 20240809 | 092600 | 2692761150 | 22900 | 23000 | 23000 | 22900 | 516 |
| 599 | 20240809 | 092500 | 2680925150 | 23000 | 23050 | 23050 | 22950 | 2439 |
| 600 | 20240809 | 092400 | 2624914800 | 23050 | 23050 | 23100 | 23000 | 642 |
| 601 | 20240809 | 092300 | 2610087200 | 23100 | 23050 | 23100 | 22950 | 3992 |
| 602 | 20240809 | 092200 | 2518174900 | 23050 | 23150 | 23200 | 23000 | 9333 |
| 603 | 20240809 | 092100 | 2302637050 | 23250 | 23150 | 23250 | 23150 | 813 |
| 604 | 20240809 | 092000 | 2283776450 | 23100 | 23150 | 23150 | 23100 | 360 |
| 605 | 20240809 | 091900 | 2275454550 | 23100 | 23150 | 23200 | 23100 | 2016 |
| 606 | 20240809 | 091800 | 2228804600 | 23200 | 23150 | 23200 | 23150 | 591 |
| 607 | 20240809 | 091700 | 2215097050 | 23150 | 23150 | 23150 | 23150 | 324 |
| 608 | 20240809 | 091600 | 2207596450 | 23150 | 23150 | 23150 | 23100 | 107 |
| 609 | 20240809 | 091500 | 2205121200 | 23050 | 23100 | 23100 | 23050 | 932 |
| 610 | 20240809 | 091400 | 2183592450 | 23100 | 23150 | 23200 | 23050 | 1818 |
| 611 | 20240809 | 091300 | 2141639900 | 23150 | 23150 | 23200 | 23100 | 1644 |
| 612 | 20240809 | 091200 | 2103585250 | 23050 | 23050 | 23200 | 23050 | 1430 |
| 613 | 20240809 | 091100 | 2070571300 | 23100 | 23150 | 23200 | 23100 | 3158 |
| 614 | 20240809 | 091000 | 1997447950 | 23200 | 23250 | 23300 | 23150 | 1846 |
| 615 | 20240809 | 090900 | 1954565850 | 23300 | 23350 | 23400 | 23300 | 2291 |
| 616 | 20240809 | 090800 | 1901095150 | 23400 | 23250 | 23500 | 23250 | 12592 |
| 617 | 20240809 | 090700 | 1606435650 | 23200 | 23200 | 23200 | 23150 | 2522 |
| 618 | 20240809 | 090600 | 1547925350 | 23150 | 23100 | 23150 | 23050 | 5600 |
| 619 | 20240809 | 090500 | 1418617650 | 23050 | 23150 | 23200 | 23050 | 7597 |
| 620 | 20240809 | 090400 | 1243128350 | 23200 | 23200 | 23250 | 23150 | 3326 |
| 621 | 20240809 | 090300 | 1165969300 | 23200 | 23250 | 23300 | 23200 | 4711 |
| 622 | 20240809 | 090200 | 1056446950 | 23250 | 23350 | 23350 | 23200 | 6673 |
| 623 | 20240809 | 090100 | 901139150 | 23350 | 23400 | 23450 | 23250 | 19211 |
| 624 | 20240809 | 090000 | 452926850 | 23400 | 23350 | 23500 | 23300 | 19380 |