33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 193000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 1026 |
| 3 | 20240816 | 192900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240816 | 192800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240816 | 192700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240816 | 192600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240816 | 192500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240816 | 192400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240816 | 192300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240816 | 192200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240816 | 192100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240816 | 192000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240816 | 191900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240816 | 191800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240816 | 191700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240816 | 191600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240816 | 191500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240816 | 191400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240816 | 191300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240816 | 191200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240816 | 191100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240816 | 191000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240816 | 190900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240816 | 190800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240816 | 190700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240816 | 190600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240816 | 190500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240816 | 190400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240816 | 190300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240816 | 190200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240816 | 190100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240816 | 190000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 1026 |
| 33 | 20240816 | 185900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240816 | 185800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240816 | 185700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240816 | 185600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240816 | 185500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240816 | 185400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240816 | 185300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240816 | 185200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240816 | 185100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240816 | 185000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240816 | 184900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240816 | 184800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240816 | 184700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240816 | 184600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240816 | 184500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240816 | 184400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240816 | 184300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240816 | 184200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240816 | 184100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240816 | 184000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240816 | 183900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240816 | 183800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240816 | 183700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240816 | 183600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240816 | 183500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240816 | 183400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240816 | 183300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240816 | 183200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240816 | 183100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240816 | 183000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 1026 |
| 63 | 20240816 | 182900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240816 | 182800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240816 | 182700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240816 | 182600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240816 | 182500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240816 | 182400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240816 | 182300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240816 | 182200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240816 | 182100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240816 | 182000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240816 | 181900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240816 | 181800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240816 | 181700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240816 | 181600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240816 | 181500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240816 | 181400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240816 | 181300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240816 | 181200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240816 | 181100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240816 | 181000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240816 | 180900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240816 | 180800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240816 | 180700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240816 | 180600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240816 | 180500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240816 | 180400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240816 | 180300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240816 | 180200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240816 | 180100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240816 | 180000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 1026 |
| 93 | 20240816 | 175900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240816 | 175800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240816 | 175700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240816 | 175600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240816 | 175500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240816 | 175400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240816 | 175300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240816 | 175200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240816 | 175100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240816 | 175000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240816 | 174900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240816 | 174800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240816 | 174700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240816 | 174600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240816 | 174500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240816 | 174400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240816 | 174300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240816 | 174200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240816 | 174100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240816 | 174000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240816 | 173900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240816 | 173800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240816 | 173700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240816 | 173600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240816 | 173500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240816 | 173400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240816 | 173300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240816 | 173200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240816 | 173100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240816 | 173000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 1026 |
| 123 | 20240816 | 172900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240816 | 172800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240816 | 172700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240816 | 172600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240816 | 172500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240816 | 172400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240816 | 172300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240816 | 172200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240816 | 172100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240816 | 172000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240816 | 171900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240816 | 171800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240816 | 171700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240816 | 171600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240816 | 171500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240816 | 171400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240816 | 171300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240816 | 171200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240816 | 171100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240816 | 171000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240816 | 170900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240816 | 170800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240816 | 170700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240816 | 170600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240816 | 170500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240816 | 170400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240816 | 170300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240816 | 170200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240816 | 170100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240816 | 170000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 1026 |
| 153 | 20240816 | 165900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240816 | 165800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240816 | 165700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240816 | 165600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240816 | 165500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240816 | 165400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240816 | 165300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240816 | 165200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240816 | 165100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240816 | 165000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240816 | 164900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240816 | 164800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240816 | 164700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240816 | 164600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240816 | 164500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240816 | 164400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240816 | 164300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240816 | 164200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240816 | 164100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240816 | 164000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240816 | 163900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240816 | 163800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240816 | 163700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240816 | 163600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240816 | 163500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240816 | 163400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240816 | 163300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240816 | 163200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240816 | 163100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240816 | 163000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 1026 |
| 183 | 20240816 | 162900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20240816 | 162800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20240816 | 162700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20240816 | 162600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20240816 | 162500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20240816 | 162400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20240816 | 162300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20240816 | 162200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20240816 | 162100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20240816 | 162000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20240816 | 161900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20240816 | 161800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20240816 | 161700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20240816 | 161600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20240816 | 161500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20240816 | 161400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20240816 | 161300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20240816 | 161200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20240816 | 161100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20240816 | 161000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20240816 | 160900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20240816 | 160800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20240816 | 160700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20240816 | 160600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20240816 | 160500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20240816 | 160400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20240816 | 160300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20240816 | 160200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20240816 | 160100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20240816 | 160000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 1026 |
| 213 | 20240816 | 155900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20240816 | 155800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20240816 | 155700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20240816 | 155600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20240816 | 155500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20240816 | 155400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20240816 | 155300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20240816 | 155200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20240816 | 155100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20240816 | 155000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20240816 | 154900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20240816 | 154800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20240816 | 154700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20240816 | 154600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20240816 | 154500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20240816 | 154400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20240816 | 154300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20240816 | 154200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20240816 | 154100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20240816 | 154000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20240816 | 153900 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20240816 | 153800 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20240816 | 153700 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20240816 | 153600 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20240816 | 153500 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20240816 | 153400 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20240816 | 153300 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20240816 | 153200 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20240816 | 153100 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20240816 | 153000 | 2946560100 | 20900 | 20900 | 20900 | 20900 | 2052 |
| 243 | 20240816 | 152900 | 2925116700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20240816 | 152800 | 2925116700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20240816 | 152700 | 2925116700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20240816 | 152600 | 2925116700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 247 | 20240816 | 152500 | 2925116700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 248 | 20240816 | 152400 | 2925116700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 249 | 20240816 | 152300 | 2925116700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 250 | 20240816 | 152200 | 2925116700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 251 | 20240816 | 152100 | 2925116700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 252 | 20240816 | 152000 | 2925116700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 253 | 20240816 | 151900 | 2925116700 | 20900 | 20900 | 20900 | 20850 | 793 |
| 254 | 20240816 | 151800 | 2908560050 | 20900 | 20900 | 20900 | 20850 | 160 |
| 255 | 20240816 | 151700 | 2905216450 | 20850 | 20900 | 20900 | 20850 | 291 |
| 256 | 20240816 | 151600 | 2899136000 | 20900 | 20950 | 20950 | 20900 | 887 |
| 257 | 20240816 | 151500 | 2880594600 | 20950 | 20900 | 20950 | 20900 | 985 |
| 258 | 20240816 | 151400 | 2860001600 | 20900 | 20900 | 20900 | 20900 | 292 |
| 259 | 20240816 | 151300 | 2853898800 | 20900 | 20850 | 20900 | 20850 | 564 |
| 260 | 20240816 | 151200 | 2842116650 | 20900 | 20850 | 20900 | 20850 | 141 |
| 261 | 20240816 | 151100 | 2839170000 | 20850 | 20900 | 20900 | 20850 | 218 |
| 262 | 20240816 | 151000 | 2834615000 | 20900 | 20900 | 20950 | 20900 | 1062 |
| 263 | 20240816 | 150900 | 2812411000 | 20900 | 20950 | 20950 | 20900 | 593 |
| 264 | 20240816 | 150800 | 2799988900 | 20950 | 20950 | 20950 | 20950 | 287 |
| 265 | 20240816 | 150700 | 2793976250 | 20950 | 20950 | 20950 | 20900 | 232 |
| 266 | 20240816 | 150600 | 2789120100 | 20950 | 20950 | 20950 | 20900 | 476 |
| 267 | 20240816 | 150500 | 2779159800 | 20950 | 20950 | 20950 | 20900 | 414 |
| 268 | 20240816 | 150400 | 2770487800 | 20950 | 20950 | 20950 | 20900 | 268 |
| 269 | 20240816 | 150300 | 2764877450 | 20900 | 20950 | 20950 | 20900 | 256 |
| 270 | 20240816 | 150200 | 2759514500 | 20900 | 20950 | 20950 | 20900 | 401 |
| 271 | 20240816 | 150100 | 2751113750 | 20950 | 20900 | 20950 | 20850 | 661 |
| 272 | 20240816 | 150000 | 2737300000 | 20950 | 20900 | 20950 | 20900 | 910 |
| 273 | 20240816 | 145900 | 2718272000 | 20850 | 20900 | 20900 | 20850 | 594 |
| 274 | 20240816 | 145800 | 2705863900 | 20900 | 20850 | 20900 | 20850 | 621 |
| 275 | 20240816 | 145700 | 2692885950 | 20900 | 20850 | 20900 | 20850 | 449 |
| 276 | 20240816 | 145600 | 2683507050 | 20850 | 20850 | 20900 | 20800 | 133 |
| 277 | 20240816 | 145500 | 2680736900 | 20850 | 20900 | 20900 | 20800 | 323 |
| 278 | 20240816 | 145400 | 2673988400 | 20900 | 20850 | 20900 | 20800 | 348 |
| 279 | 20240816 | 145300 | 2666725100 | 20850 | 20850 | 20850 | 20800 | 166 |
| 280 | 20240816 | 145200 | 2663268850 | 20850 | 20800 | 20850 | 20800 | 188 |
| 281 | 20240816 | 145100 | 2659350100 | 20850 | 20850 | 20850 | 20850 | 1141 |
| 282 | 20240816 | 145000 | 2635560250 | 20800 | 20850 | 20850 | 20750 | 531 |
| 283 | 20240816 | 144900 | 2624515600 | 20850 | 20850 | 20850 | 20800 | 217 |
| 284 | 20240816 | 144800 | 2619998450 | 20850 | 20850 | 20850 | 20750 | 403 |
| 285 | 20240816 | 144700 | 2611601550 | 20800 | 20800 | 20850 | 20750 | 197 |
| 286 | 20240816 | 144600 | 2607507150 | 20750 | 20800 | 20800 | 20750 | 73 |
| 287 | 20240816 | 144500 | 2605991550 | 20850 | 20800 | 20850 | 20800 | 493 |
| 288 | 20240816 | 144400 | 2595730100 | 20800 | 20750 | 20850 | 20750 | 399 |
| 289 | 20240816 | 144300 | 2587429900 | 20750 | 20800 | 20800 | 20750 | 316 |
| 290 | 20240816 | 144200 | 2580864800 | 20750 | 20750 | 20800 | 20750 | 91 |
| 291 | 20240816 | 144100 | 2578975450 | 20800 | 20800 | 20800 | 20750 | 277 |
| 292 | 20240816 | 144000 | 2573214250 | 20750 | 20800 | 20800 | 20700 | 167 |
| 293 | 20240816 | 143900 | 2569743300 | 20800 | 20750 | 20800 | 20750 | 1111 |
| 294 | 20240816 | 143800 | 2546689650 | 20800 | 20850 | 20850 | 20800 | 122 |
| 295 | 20240816 | 143700 | 2544151650 | 20800 | 20850 | 20850 | 20800 | 1154 |
| 296 | 20240816 | 143600 | 2520143250 | 20800 | 20850 | 20900 | 20800 | 561 |
| 297 | 20240816 | 143500 | 2508472000 | 20850 | 20850 | 20900 | 20850 | 2353 |
| 298 | 20240816 | 143400 | 2459407100 | 20850 | 20900 | 20900 | 20850 | 124 |
| 299 | 20240816 | 143300 | 2456815900 | 20900 | 20850 | 20900 | 20850 | 164 |
| 300 | 20240816 | 143200 | 2453389050 | 20900 | 20900 | 20900 | 20850 | 195 |
| 301 | 20240816 | 143100 | 2449313750 | 20900 | 20850 | 20900 | 20850 | 37 |
| 302 | 20240816 | 143000 | 2448541700 | 20900 | 20850 | 20900 | 20850 | 72 |
| 303 | 20240816 | 142900 | 2447037200 | 20900 | 20900 | 20900 | 20850 | 303 |
| 304 | 20240816 | 142800 | 2440709400 | 20900 | 20850 | 20900 | 20850 | 16 |
| 305 | 20240816 | 142700 | 2440375200 | 20900 | 20850 | 20900 | 20850 | 39 |
| 306 | 20240816 | 142600 | 2439561350 | 20900 | 20900 | 20900 | 20900 | 185 |
| 307 | 20240816 | 142500 | 2435694850 | 20900 | 20900 | 20900 | 20850 | 64 |
| 308 | 20240816 | 142400 | 2434358200 | 20900 | 20800 | 20900 | 20800 | 677 |
| 309 | 20240816 | 142300 | 2420242350 | 20850 | 20850 | 20850 | 20800 | 130 |
| 310 | 20240816 | 142200 | 2417533050 | 20800 | 20800 | 20850 | 20800 | 160 |
| 311 | 20240816 | 142100 | 2414202350 | 20800 | 20900 | 20900 | 20800 | 5684 |
| 312 | 20240816 | 142000 | 2295692200 | 20850 | 20850 | 20900 | 20850 | 42 |
| 313 | 20240816 | 141900 | 2294815600 | 20900 | 20900 | 20900 | 20900 | 147 |
| 314 | 20240816 | 141800 | 2291743300 | 20850 | 20900 | 20900 | 20850 | 77 |
| 315 | 20240816 | 141700 | 2290134800 | 20850 | 20900 | 20900 | 20850 | 166 |
| 316 | 20240816 | 141600 | 2286666150 | 20850 | 20900 | 20900 | 20850 | 52 |
| 317 | 20240816 | 141500 | 2285580900 | 20900 | 20950 | 20950 | 20900 | 523 |
| 318 | 20240816 | 141400 | 2274645000 | 20950 | 20950 | 20950 | 20900 | 110 |
| 319 | 20240816 | 141300 | 2272341550 | 20950 | 20900 | 20950 | 20900 | 103 |
| 320 | 20240816 | 141200 | 2270183900 | 20950 | 20900 | 20950 | 20900 | 100 |
| 321 | 20240816 | 141100 | 2268090000 | 20950 | 20950 | 20950 | 20900 | 73 |
| 322 | 20240816 | 141000 | 2266560900 | 20950 | 20950 | 20950 | 20900 | 105 |
| 323 | 20240816 | 140900 | 2264362000 | 20900 | 20950 | 20950 | 20900 | 91 |
| 324 | 20240816 | 140800 | 2262455950 | 20900 | 20950 | 20950 | 20900 | 245 |
| 325 | 20240816 | 140700 | 2257329200 | 20900 | 20950 | 20950 | 20900 | 26 |
| 326 | 20240816 | 140600 | 2256784750 | 20950 | 20950 | 20950 | 20900 | 42 |
| 327 | 20240816 | 140500 | 2255905800 | 20950 | 20950 | 20950 | 20900 | 70 |
| 328 | 20240816 | 140400 | 2254439600 | 20950 | 20950 | 20950 | 20900 | 164 |
| 329 | 20240816 | 140300 | 2251004750 | 20950 | 20950 | 20950 | 20950 | 48 |
| 330 | 20240816 | 140200 | 2249999150 | 20900 | 20950 | 20950 | 20900 | 66 |
| 331 | 20240816 | 140100 | 2248618150 | 20950 | 20900 | 20950 | 20850 | 133 |
| 332 | 20240816 | 140000 | 2245833100 | 20950 | 20950 | 20950 | 20900 | 86 |
| 333 | 20240816 | 135900 | 2244033150 | 20950 | 20900 | 20950 | 20900 | 446 |
| 334 | 20240816 | 135800 | 2234711700 | 20900 | 20950 | 21000 | 20900 | 669 |
| 335 | 20240816 | 135700 | 2220695300 | 20950 | 20900 | 20950 | 20900 | 128 |
| 336 | 20240816 | 135600 | 2218014800 | 20950 | 20900 | 20950 | 20900 | 177 |
| 337 | 20240816 | 135500 | 2214313100 | 20900 | 20950 | 20950 | 20900 | 111 |
| 338 | 20240816 | 135400 | 2211988600 | 20950 | 20950 | 20950 | 20950 | 48 |
| 339 | 20240816 | 135300 | 2210983000 | 20950 | 20950 | 20950 | 20900 | 158 |
| 340 | 20240816 | 135200 | 2207674250 | 20950 | 20950 | 20950 | 20900 | 35 |
| 341 | 20240816 | 135100 | 2206941200 | 20950 | 20950 | 20950 | 20900 | 101 |
| 342 | 20240816 | 135000 | 2204826250 | 20950 | 20950 | 20950 | 20950 | 78 |
| 343 | 20240816 | 134900 | 2203192150 | 20950 | 20950 | 21000 | 20900 | 659 |
| 344 | 20240816 | 134800 | 2189411900 | 20900 | 20950 | 20950 | 20900 | 358 |
| 345 | 20240816 | 134700 | 2181912100 | 20950 | 20950 | 20950 | 20900 | 191 |
| 346 | 20240816 | 134600 | 2177912950 | 21000 | 21000 | 21000 | 20950 | 234 |
| 347 | 20240816 | 134500 | 2173002650 | 20950 | 21000 | 21000 | 20950 | 88 |
| 348 | 20240816 | 134400 | 2171155900 | 20950 | 20950 | 21000 | 20950 | 36 |
| 349 | 20240816 | 134300 | 2170401100 | 20950 | 21000 | 21000 | 20900 | 158 |
| 350 | 20240816 | 134200 | 2167085450 | 20950 | 20950 | 21000 | 20950 | 48 |
| 351 | 20240816 | 134100 | 2166079250 | 20900 | 21000 | 21000 | 20900 | 178 |
| 352 | 20240816 | 134000 | 2162343350 | 20950 | 21000 | 21000 | 20950 | 211 |
| 353 | 20240816 | 133900 | 2157917700 | 20950 | 20950 | 21000 | 20950 | 99 |
| 354 | 20240816 | 133800 | 2155840800 | 20950 | 20900 | 20950 | 20900 | 74 |
| 355 | 20240816 | 133700 | 2154290850 | 20900 | 20950 | 20950 | 20900 | 155 |
| 356 | 20240816 | 133600 | 2151043850 | 20950 | 20900 | 21000 | 20900 | 73 |
| 357 | 20240816 | 133500 | 2149513900 | 20950 | 20950 | 20950 | 20900 | 306 |
| 358 | 20240816 | 133400 | 2143103400 | 20950 | 20900 | 20950 | 20900 | 135 |
| 359 | 20240816 | 133300 | 2140280350 | 20950 | 20950 | 20950 | 20900 | 99 |
| 360 | 20240816 | 133200 | 2138206500 | 20950 | 20950 | 20950 | 20900 | 992 |
| 361 | 20240816 | 133100 | 2117425600 | 20950 | 20900 | 20950 | 20900 | 140 |
| 362 | 20240816 | 133000 | 2114493100 | 20900 | 20950 | 20950 | 20900 | 61 |
| 363 | 20240816 | 132900 | 2113216650 | 20900 | 20950 | 20950 | 20900 | 108 |
| 364 | 20240816 | 132800 | 2110955050 | 20950 | 20900 | 20950 | 20900 | 86 |
| 365 | 20240816 | 132700 | 2109154350 | 20900 | 20900 | 20950 | 20900 | 359 |
| 366 | 20240816 | 132600 | 2101649700 | 20950 | 20950 | 20950 | 20900 | 326 |
| 367 | 20240816 | 132500 | 2094823650 | 20950 | 20950 | 20950 | 20950 | 236 |
| 368 | 20240816 | 132400 | 2089879450 | 20950 | 20900 | 20950 | 20900 | 82 |
| 369 | 20240816 | 132300 | 2088162450 | 20950 | 20950 | 20950 | 20900 | 74 |
| 370 | 20240816 | 132200 | 2086612450 | 20900 | 20900 | 20950 | 20900 | 34 |
| 371 | 20240816 | 132100 | 2085901400 | 20950 | 20950 | 20950 | 20950 | 213 |
| 372 | 20240816 | 132000 | 2081439050 | 20950 | 20950 | 20950 | 20900 | 234 |
| 373 | 20240816 | 131900 | 2076537700 | 20950 | 20900 | 20950 | 20900 | 36 |
| 374 | 20240816 | 131800 | 2075784700 | 20950 | 20950 | 20950 | 20950 | 102 |
| 375 | 20240816 | 131700 | 2073647800 | 20950 | 20950 | 20950 | 20900 | 126 |
| 376 | 20240816 | 131600 | 2071008300 | 20900 | 20900 | 20950 | 20900 | 510 |
| 377 | 20240816 | 131500 | 2060348850 | 20900 | 20950 | 20950 | 20850 | 605 |
| 378 | 20240816 | 131400 | 2047704450 | 20900 | 20950 | 20950 | 20900 | 957 |
| 379 | 20240816 | 131300 | 2027655400 | 20950 | 20950 | 20950 | 20900 | 632 |
| 380 | 20240816 | 131200 | 2014440950 | 20900 | 20950 | 20950 | 20900 | 61 |
| 381 | 20240816 | 131100 | 2013163200 | 20950 | 20950 | 20950 | 20900 | 96 |
| 382 | 20240816 | 131000 | 2011152950 | 20950 | 20900 | 20950 | 20900 | 83 |
| 383 | 20240816 | 130900 | 2009415250 | 20850 | 20900 | 20900 | 20850 | 163 |
| 384 | 20240816 | 130800 | 2006009500 | 20900 | 20850 | 20900 | 20850 | 26 |
| 385 | 20240816 | 130700 | 2005466300 | 20850 | 20900 | 20950 | 20850 | 88 |
| 386 | 20240816 | 130600 | 2003627600 | 20850 | 20850 | 20900 | 20850 | 125 |
| 387 | 20240816 | 130500 | 2001016150 | 20900 | 20950 | 20950 | 20850 | 416 |
| 388 | 20240816 | 130400 | 1992328750 | 20950 | 20950 | 20950 | 20950 | 9 |
| 389 | 20240816 | 130300 | 1992140200 | 20900 | 20950 | 20950 | 20900 | 193 |
| 390 | 20240816 | 130200 | 1988098000 | 20950 | 20950 | 20950 | 20900 | 76 |
| 391 | 20240816 | 130100 | 1986508100 | 20900 | 20950 | 20950 | 20900 | 41 |
| 392 | 20240816 | 130000 | 1985650050 | 20950 | 20900 | 20950 | 20900 | 98 |
| 393 | 20240816 | 125900 | 1983598400 | 20900 | 20900 | 20900 | 20900 | 139 |
| 394 | 20240816 | 125800 | 1980693300 | 20900 | 20900 | 20900 | 20850 | 55 |
| 395 | 20240816 | 125700 | 1979544100 | 20900 | 20900 | 20950 | 20900 | 141 |
| 396 | 20240816 | 125600 | 1976594450 | 20900 | 20950 | 20950 | 20900 | 180 |
| 397 | 20240816 | 125500 | 1972824850 | 20900 | 20900 | 20950 | 20900 | 107 |
| 398 | 20240816 | 125400 | 1970583600 | 20900 | 20850 | 20950 | 20850 | 44 |
| 399 | 20240816 | 125300 | 1969663650 | 20900 | 20900 | 20950 | 20900 | 72 |
| 400 | 20240816 | 125200 | 1968156900 | 20900 | 20900 | 20900 | 20850 | 142 |
| 401 | 20240816 | 125100 | 1965190700 | 20900 | 20850 | 20900 | 20850 | 108 |
| 402 | 20240816 | 125000 | 1962933650 | 20850 | 20900 | 20900 | 20850 | 47 |
| 403 | 20240816 | 124900 | 1961952400 | 20900 | 20850 | 20900 | 20850 | 128 |
| 404 | 20240816 | 124800 | 1959277350 | 20850 | 20900 | 20900 | 20850 | 127 |
| 405 | 20240816 | 124700 | 1956624400 | 20900 | 20900 | 20900 | 20850 | 108 |
| 406 | 20240816 | 124600 | 1954367400 | 20900 | 20900 | 20900 | 20850 | 64 |
| 407 | 20240816 | 124500 | 1953030600 | 20900 | 20900 | 20950 | 20850 | 177 |
| 408 | 20240816 | 124400 | 1949330700 | 20850 | 20900 | 20950 | 20850 | 175 |
| 409 | 20240816 | 124300 | 1945672400 | 20850 | 20900 | 20900 | 20850 | 36 |
| 410 | 20240816 | 124200 | 1944920500 | 20900 | 20900 | 20950 | 20850 | 237 |
| 411 | 20240816 | 124100 | 1939965550 | 20900 | 20900 | 20900 | 20850 | 204 |
| 412 | 20240816 | 124000 | 1935705250 | 20900 | 20900 | 20950 | 20900 | 101 |
| 413 | 20240816 | 123900 | 1933593600 | 20900 | 20900 | 20900 | 20900 | 16 |
| 414 | 20240816 | 123800 | 1933259200 | 20900 | 20850 | 20900 | 20850 | 142 |
| 415 | 20240816 | 123700 | 1930291650 | 20900 | 20900 | 20950 | 20850 | 98 |
| 416 | 20240816 | 123600 | 1928242600 | 20850 | 20900 | 20900 | 20850 | 68 |
| 417 | 20240816 | 123500 | 1926821900 | 20900 | 20850 | 20900 | 20850 | 60 |
| 418 | 20240816 | 123400 | 1925568850 | 20900 | 20850 | 20900 | 20850 | 172 |
| 419 | 20240816 | 123300 | 1921974800 | 20850 | 20850 | 20900 | 20850 | 71 |
| 420 | 20240816 | 123200 | 1920491950 | 20900 | 20850 | 20900 | 20850 | 136 |
| 421 | 20240816 | 123100 | 1917652350 | 20850 | 20900 | 20900 | 20850 | 110 |
| 422 | 20240816 | 123000 | 1915354300 | 20850 | 20900 | 20900 | 20850 | 101 |
| 423 | 20240816 | 122900 | 1913243700 | 20900 | 20900 | 20900 | 20850 | 684 |
| 424 | 20240816 | 122800 | 1898979150 | 20900 | 20900 | 20900 | 20900 | 84 |
| 425 | 20240816 | 122700 | 1897223550 | 20950 | 20900 | 20950 | 20850 | 167 |
| 426 | 20240816 | 122600 | 1893732550 | 20900 | 20950 | 20950 | 20900 | 99 |
| 427 | 20240816 | 122500 | 1891662000 | 20850 | 20950 | 20950 | 20850 | 105 |
| 428 | 20240816 | 122400 | 1889467650 | 20900 | 20900 | 20900 | 20900 | 64 |
| 429 | 20240816 | 122300 | 1888130050 | 20850 | 20850 | 20900 | 20850 | 90 |
| 430 | 20240816 | 122200 | 1886250000 | 20850 | 20850 | 20900 | 20850 | 63 |
| 431 | 20240816 | 122100 | 1884934500 | 20900 | 20900 | 20900 | 20900 | 37 |
| 432 | 20240816 | 122000 | 1884161200 | 20900 | 20900 | 20900 | 20850 | 112 |
| 433 | 20240816 | 121900 | 1881820850 | 20900 | 20900 | 20900 | 20850 | 117 |
| 434 | 20240816 | 121800 | 1879376300 | 20900 | 20900 | 20900 | 20850 | 45 |
| 435 | 20240816 | 121700 | 1878437000 | 20900 | 20900 | 20900 | 20800 | 70 |
| 436 | 20240816 | 121600 | 1876974100 | 20900 | 20800 | 20900 | 20800 | 654 |
| 437 | 20240816 | 121500 | 1863337600 | 20800 | 20900 | 20900 | 20800 | 75 |
| 438 | 20240816 | 121400 | 1861774450 | 20850 | 20850 | 20900 | 20800 | 122 |
| 439 | 20240816 | 121300 | 1859228900 | 20850 | 20900 | 20900 | 20850 | 195 |
| 440 | 20240816 | 121200 | 1855157850 | 20850 | 20850 | 20850 | 20850 | 54 |
| 441 | 20240816 | 121100 | 1854031950 | 20900 | 20900 | 20900 | 20850 | 75 |
| 442 | 20240816 | 121000 | 1852464650 | 20850 | 20900 | 20900 | 20800 | 51 |
| 443 | 20240816 | 120900 | 1851400250 | 20900 | 20900 | 20900 | 20850 | 121 |
| 444 | 20240816 | 120800 | 1848871750 | 20850 | 20900 | 20900 | 20850 | 466 |
| 445 | 20240816 | 120700 | 1839138100 | 20850 | 20850 | 20850 | 20850 | 12 |
| 446 | 20240816 | 120600 | 1838887900 | 20800 | 20900 | 20900 | 20800 | 173 |
| 447 | 20240816 | 120500 | 1835278000 | 20900 | 20850 | 20900 | 20850 | 630 |
| 448 | 20240816 | 120400 | 1822111050 | 20850 | 20850 | 20900 | 20800 | 64 |
| 449 | 20240816 | 120300 | 1820777150 | 20850 | 20850 | 20850 | 20850 | 79 |
| 450 | 20240816 | 120200 | 1819130000 | 20900 | 20850 | 20900 | 20800 | 135 |
| 451 | 20240816 | 120100 | 1816312450 | 20850 | 20850 | 20850 | 20850 | 110 |
| 452 | 20240816 | 120000 | 1814018950 | 20850 | 20850 | 20850 | 20800 | 80 |
| 453 | 20240816 | 115900 | 1812351900 | 20850 | 20850 | 20850 | 20800 | 115 |
| 454 | 20240816 | 115800 | 1809955250 | 20850 | 20850 | 20850 | 20850 | 921 |
| 455 | 20240816 | 115700 | 1790752400 | 20850 | 20900 | 20950 | 20850 | 58 |
| 456 | 20240816 | 115600 | 1789540000 | 20850 | 20900 | 20900 | 20850 | 129 |
| 457 | 20240816 | 115500 | 1786844650 | 20900 | 20900 | 20950 | 20850 | 387 |
| 458 | 20240816 | 115400 | 1778757100 | 20900 | 20900 | 20900 | 20900 | 27 |
| 459 | 20240816 | 115300 | 1778192800 | 20900 | 20850 | 20900 | 20850 | 107 |
| 460 | 20240816 | 115200 | 1775957450 | 20900 | 20850 | 20900 | 20850 | 79 |
| 461 | 20240816 | 115100 | 1774306550 | 20900 | 20900 | 20950 | 20850 | 176 |
| 462 | 20240816 | 115000 | 1770625350 | 20900 | 20950 | 20950 | 20900 | 220 |
| 463 | 20240816 | 114900 | 1766025900 | 20900 | 20900 | 20900 | 20850 | 119 |
| 464 | 20240816 | 114800 | 1763539500 | 20850 | 20900 | 20900 | 20850 | 79 |
| 465 | 20240816 | 114700 | 1761888800 | 20850 | 20900 | 20950 | 20850 | 124 |
| 466 | 20240816 | 114600 | 1759296750 | 20900 | 20900 | 20900 | 20850 | 136 |
| 467 | 20240816 | 114500 | 1756454550 | 20850 | 20850 | 20950 | 20850 | 109 |
| 468 | 20240816 | 114400 | 1754174900 | 20900 | 20850 | 20900 | 20850 | 538 |
| 469 | 20240816 | 114300 | 1742931950 | 20900 | 20900 | 20900 | 20900 | 291 |
| 470 | 20240816 | 114200 | 1736850050 | 20900 | 20850 | 20900 | 20850 | 223 |
| 471 | 20240816 | 114100 | 1732199550 | 20800 | 20850 | 20850 | 20800 | 90 |
| 472 | 20240816 | 114000 | 1730324450 | 20850 | 20850 | 20850 | 20800 | 176 |
| 473 | 20240816 | 113900 | 1726655800 | 20800 | 20850 | 20850 | 20800 | 49 |
| 474 | 20240816 | 113800 | 1725634350 | 20850 | 20850 | 20850 | 20850 | 7 |
| 475 | 20240816 | 113700 | 1725488400 | 20800 | 20850 | 20850 | 20800 | 163 |
| 476 | 20240816 | 113600 | 1722091000 | 20750 | 20800 | 20850 | 20750 | 478 |
| 477 | 20240816 | 113500 | 1712146800 | 20800 | 20750 | 20800 | 20750 | 173 |
| 478 | 20240816 | 113400 | 1708556600 | 20750 | 20700 | 20750 | 20700 | 736 |
| 479 | 20240816 | 113300 | 1693285550 | 20750 | 20750 | 20750 | 20750 | 112 |
| 480 | 20240816 | 113200 | 1690961550 | 20700 | 20750 | 20750 | 20700 | 264 |
| 481 | 20240816 | 113100 | 1685490150 | 20750 | 20700 | 20750 | 20700 | 402 |
| 482 | 20240816 | 113000 | 1677168300 | 20650 | 20700 | 20700 | 20650 | 717 |
| 483 | 20240816 | 112900 | 1662358950 | 20650 | 20700 | 20700 | 20650 | 91 |
| 484 | 20240816 | 112800 | 1660478150 | 20650 | 20800 | 20850 | 20650 | 1135 |
| 485 | 20240816 | 112700 | 1636904000 | 20850 | 20850 | 20850 | 20800 | 128 |
| 486 | 20240816 | 112600 | 1634239400 | 20850 | 20900 | 20900 | 20800 | 2951 |
| 487 | 20240816 | 112500 | 1572613250 | 20900 | 20950 | 20950 | 20900 | 743 |
| 488 | 20240816 | 112400 | 1557052350 | 20950 | 20950 | 20950 | 20950 | 39 |
| 489 | 20240816 | 112300 | 1556235300 | 20950 | 20950 | 20950 | 20900 | 862 |
| 490 | 20240816 | 112200 | 1538176800 | 20950 | 20950 | 20950 | 20900 | 255 |
| 491 | 20240816 | 112100 | 1532838200 | 20950 | 20950 | 20950 | 20900 | 716 |
| 492 | 20240816 | 112000 | 1517839150 | 20950 | 20950 | 20950 | 20900 | 457 |
| 493 | 20240816 | 111900 | 1508265200 | 20900 | 20950 | 20950 | 20900 | 148 |
| 494 | 20240816 | 111800 | 1505165400 | 20900 | 20950 | 20950 | 20900 | 207 |
| 495 | 20240816 | 111700 | 1500829550 | 20900 | 20950 | 20950 | 20900 | 95 |
| 496 | 20240816 | 111600 | 1498840350 | 20950 | 20950 | 20950 | 20900 | 730 |
| 497 | 20240816 | 111500 | 1483547250 | 20950 | 20950 | 20950 | 20900 | 159 |
| 498 | 20240816 | 111400 | 1480216950 | 20900 | 20900 | 20900 | 20900 | 505 |
| 499 | 20240816 | 111300 | 1469662450 | 20950 | 20950 | 20950 | 20900 | 631 |
| 500 | 20240816 | 111200 | 1456469150 | 20950 | 20950 | 20950 | 20900 | 235 |
| 501 | 20240816 | 111100 | 1451551950 | 20950 | 20900 | 20950 | 20900 | 155 |
| 502 | 20240816 | 111000 | 1448305500 | 20950 | 20950 | 20950 | 20900 | 260 |
| 503 | 20240816 | 110900 | 1442858750 | 20950 | 20850 | 20950 | 20850 | 4806 |
| 504 | 20240816 | 110800 | 1342482850 | 20850 | 20850 | 20850 | 20800 | 111 |
| 505 | 20240816 | 110700 | 1340168550 | 20850 | 20800 | 20850 | 20800 | 110 |
| 506 | 20240816 | 110600 | 1337877500 | 20850 | 20800 | 20850 | 20750 | 563 |
| 507 | 20240816 | 110500 | 1326155550 | 20800 | 20800 | 20800 | 20750 | 42 |
| 508 | 20240816 | 110400 | 1325282600 | 20800 | 20800 | 20800 | 20750 | 719 |
| 509 | 20240816 | 110300 | 1310355650 | 20800 | 20800 | 20850 | 20750 | 704 |
| 510 | 20240816 | 110200 | 1295686250 | 20800 | 20750 | 20800 | 20750 | 214 |
| 511 | 20240816 | 110100 | 1291241200 | 20800 | 20800 | 20800 | 20800 | 87 |
| 512 | 20240816 | 110000 | 1289431600 | 20800 | 20750 | 20850 | 20750 | 205 |
| 513 | 20240816 | 105900 | 1285166200 | 20800 | 20800 | 20850 | 20750 | 1293 |
| 514 | 20240816 | 105800 | 1258271450 | 20850 | 20850 | 20850 | 20800 | 628 |
| 515 | 20240816 | 105700 | 1245178950 | 20850 | 20800 | 20850 | 20800 | 349 |
| 516 | 20240816 | 105600 | 1237912300 | 20850 | 20750 | 20850 | 20750 | 1854 |
| 517 | 20240816 | 105500 | 1199299250 | 20800 | 20800 | 20800 | 20750 | 836 |
| 518 | 20240816 | 105400 | 1181910650 | 20750 | 20800 | 20800 | 20750 | 98 |
| 519 | 20240816 | 105300 | 1179873350 | 20800 | 20750 | 20800 | 20750 | 498 |
| 520 | 20240816 | 105200 | 1169537950 | 20750 | 20700 | 20750 | 20700 | 328 |
| 521 | 20240816 | 105100 | 1162735900 | 20700 | 20750 | 20750 | 20700 | 67 |
| 522 | 20240816 | 105000 | 1161345850 | 20700 | 20750 | 20750 | 20700 | 252 |
| 523 | 20240816 | 104900 | 1156123850 | 20700 | 20700 | 20750 | 20700 | 3028 |
| 524 | 20240816 | 104800 | 1093315700 | 20750 | 20700 | 20750 | 20700 | 178 |
| 525 | 20240816 | 104700 | 1089628150 | 20750 | 20700 | 20750 | 20700 | 299 |
| 526 | 20240816 | 104600 | 1083435050 | 20750 | 20750 | 20750 | 20700 | 161 |
| 527 | 20240816 | 104500 | 1080094550 | 20750 | 20700 | 20750 | 20700 | 98 |
| 528 | 20240816 | 104400 | 1078061300 | 20750 | 20750 | 20750 | 20700 | 106 |
| 529 | 20240816 | 104300 | 1075862950 | 20700 | 20650 | 20750 | 20650 | 1357 |
| 530 | 20240816 | 104200 | 1047775900 | 20650 | 20650 | 20650 | 20600 | 115 |
| 531 | 20240816 | 104100 | 1045401950 | 20600 | 20600 | 20650 | 20600 | 93 |
| 532 | 20240816 | 104000 | 1043482000 | 20650 | 20650 | 20650 | 20600 | 173 |
| 533 | 20240816 | 103900 | 1039910500 | 20650 | 20650 | 20650 | 20600 | 231 |
| 534 | 20240816 | 103800 | 1035141350 | 20650 | 20700 | 20700 | 20650 | 103 |
| 535 | 20240816 | 103700 | 1033012700 | 20650 | 20700 | 20700 | 20650 | 25 |
| 536 | 20240816 | 103600 | 1032495900 | 20650 | 20700 | 20700 | 20650 | 173 |
| 537 | 20240816 | 103500 | 1028915500 | 20700 | 20700 | 20700 | 20650 | 102 |
| 538 | 20240816 | 103400 | 1026805300 | 20700 | 20700 | 20700 | 20650 | 35 |
| 539 | 20240816 | 103300 | 1026081000 | 20700 | 20700 | 20700 | 20650 | 139 |
| 540 | 20240816 | 103200 | 1023204650 | 20700 | 20700 | 20700 | 20650 | 160 |
| 541 | 20240816 | 103100 | 1019894450 | 20600 | 20700 | 20700 | 20600 | 214 |
| 542 | 20240816 | 103000 | 1015474850 | 20650 | 20700 | 20700 | 20650 | 63 |
| 543 | 20240816 | 102900 | 1014171150 | 20700 | 20700 | 20700 | 20650 | 137 |
| 544 | 20240816 | 102800 | 1011336000 | 20750 | 20700 | 20750 | 20650 | 177 |
| 545 | 20240816 | 102700 | 1007671100 | 20750 | 20750 | 20800 | 20750 | 1424 |
| 546 | 20240816 | 102600 | 978118750 | 20750 | 20750 | 20750 | 20700 | 35 |
| 547 | 20240816 | 102500 | 977392800 | 20750 | 20750 | 20750 | 20700 | 350 |
| 548 | 20240816 | 102400 | 970134900 | 20750 | 20750 | 20750 | 20700 | 135 |
| 549 | 20240816 | 102300 | 967335550 | 20750 | 20800 | 20800 | 20750 | 87 |
| 550 | 20240816 | 102200 | 965528850 | 20750 | 20750 | 20800 | 20750 | 330 |
| 551 | 20240816 | 102100 | 958680250 | 20750 | 20800 | 20800 | 20750 | 2310 |
| 552 | 20240816 | 102000 | 910642500 | 20800 | 20750 | 20800 | 20750 | 258 |
| 553 | 20240816 | 101900 | 905280900 | 20800 | 20700 | 20800 | 20700 | 1810 |
| 554 | 20240816 | 101800 | 867722300 | 20750 | 20650 | 20750 | 20650 | 117 |
| 555 | 20240816 | 101700 | 865297250 | 20650 | 20750 | 20750 | 20650 | 543 |
| 556 | 20240816 | 101600 | 854054100 | 20700 | 20750 | 20750 | 20700 | 74 |
| 557 | 20240816 | 101500 | 852519800 | 20750 | 20750 | 20750 | 20700 | 282 |
| 558 | 20240816 | 101400 | 846668500 | 20750 | 20700 | 20750 | 20700 | 156 |
| 559 | 20240816 | 101300 | 843432250 | 20750 | 20700 | 20750 | 20700 | 35 |
| 560 | 20240816 | 101200 | 842707150 | 20700 | 20750 | 20750 | 20700 | 74 |
| 561 | 20240816 | 101100 | 841172600 | 20700 | 20750 | 20750 | 20700 | 1483 |
| 562 | 20240816 | 101000 | 810471700 | 20750 | 20750 | 20750 | 20700 | 822 |
| 563 | 20240816 | 100900 | 793452600 | 20750 | 20750 | 20750 | 20700 | 69 |
| 564 | 20240816 | 100800 | 792022100 | 20750 | 20750 | 20750 | 20700 | 314 |
| 565 | 20240816 | 100700 | 785511900 | 20750 | 20650 | 20750 | 20650 | 4342 |
| 566 | 20240816 | 100600 | 695697450 | 20650 | 20600 | 20650 | 20600 | 338 |
| 567 | 20240816 | 100500 | 688718900 | 20600 | 20650 | 20650 | 20600 | 86 |
| 568 | 20240816 | 100400 | 686944100 | 20650 | 20550 | 20650 | 20550 | 2272 |
| 569 | 20240816 | 100300 | 640136150 | 20600 | 20600 | 20600 | 20550 | 131 |
| 570 | 20240816 | 100200 | 637438050 | 20600 | 20550 | 20600 | 20550 | 138 |
| 571 | 20240816 | 100100 | 634598900 | 20550 | 20600 | 20600 | 20550 | 167 |
| 572 | 20240816 | 100000 | 631162300 | 20600 | 20600 | 20600 | 20600 | 234 |
| 573 | 20240816 | 095900 | 626341900 | 20600 | 20550 | 20600 | 20550 | 146 |
| 574 | 20240816 | 095800 | 623334700 | 20550 | 20600 | 20600 | 20550 | 55 |
| 575 | 20240816 | 095700 | 622203350 | 20600 | 20550 | 20600 | 20550 | 48 |
| 576 | 20240816 | 095600 | 621215800 | 20600 | 20550 | 20600 | 20550 | 1388 |
| 577 | 20240816 | 095500 | 592673250 | 20550 | 20500 | 20550 | 20500 | 216 |
| 578 | 20240816 | 095400 | 588243450 | 20500 | 20550 | 20550 | 20500 | 25 |
| 579 | 20240816 | 095300 | 587729900 | 20500 | 20550 | 20550 | 20500 | 93 |
| 580 | 20240816 | 095200 | 585819750 | 20550 | 20450 | 20550 | 20450 | 228 |
| 581 | 20240816 | 095100 | 581141050 | 20500 | 20500 | 20500 | 20500 | 425 |
| 582 | 20240816 | 095000 | 572428550 | 20500 | 20500 | 20550 | 20500 | 128 |
| 583 | 20240816 | 094900 | 569800050 | 20550 | 20550 | 20550 | 20550 | 121 |
| 584 | 20240816 | 094800 | 567313500 | 20550 | 20500 | 20550 | 20500 | 59 |
| 585 | 20240816 | 094700 | 566101450 | 20550 | 20550 | 20550 | 20500 | 730 |
| 586 | 20240816 | 094600 | 551102300 | 20550 | 20500 | 20550 | 20500 | 71 |
| 587 | 20240816 | 094500 | 549645700 | 20500 | 20450 | 20550 | 20450 | 662 |
| 588 | 20240816 | 094400 | 536072100 | 20450 | 20450 | 20500 | 20450 | 301 |
| 589 | 20240816 | 094300 | 529914900 | 20500 | 20500 | 20500 | 20450 | 113 |
| 590 | 20240816 | 094200 | 527599350 | 20500 | 20500 | 20550 | 20500 | 677 |
| 591 | 20240816 | 094100 | 513694650 | 20500 | 20450 | 20500 | 20450 | 267 |
| 592 | 20240816 | 094000 | 508221600 | 20500 | 20500 | 20500 | 20500 | 60 |
| 593 | 20240816 | 093900 | 506991600 | 20500 | 20450 | 20500 | 20450 | 52 |
| 594 | 20240816 | 093800 | 505927650 | 20450 | 20500 | 20500 | 20450 | 167 |
| 595 | 20240816 | 093700 | 502505700 | 20500 | 20450 | 20500 | 20450 | 2694 |
| 596 | 20240816 | 093600 | 447307250 | 20400 | 20400 | 20450 | 20400 | 104 |
| 597 | 20240816 | 093500 | 445182900 | 20450 | 20450 | 20450 | 20450 | 20 |
| 598 | 20240816 | 093400 | 444773900 | 20450 | 20450 | 20450 | 20400 | 450 |
| 599 | 20240816 | 093300 | 435572750 | 20450 | 20500 | 20500 | 20450 | 26 |
| 600 | 20240816 | 093200 | 435040050 | 20500 | 20500 | 20500 | 20450 | 79 |
| 601 | 20240816 | 093100 | 433421500 | 20500 | 20450 | 20500 | 20400 | 953 |
| 602 | 20240816 | 093000 | 413921250 | 20400 | 20450 | 20450 | 20400 | 208 |
| 603 | 20240816 | 092900 | 409677500 | 20400 | 20450 | 20450 | 20400 | 49 |
| 604 | 20240816 | 092800 | 408675750 | 20400 | 20450 | 20450 | 20400 | 270 |
| 605 | 20240816 | 092700 | 403162600 | 20450 | 20500 | 20550 | 20450 | 278 |
| 606 | 20240816 | 092600 | 397471950 | 20500 | 20550 | 20550 | 20500 | 227 |
| 607 | 20240816 | 092500 | 392816550 | 20500 | 20450 | 20500 | 20400 | 2358 |
| 608 | 20240816 | 092400 | 344489400 | 20400 | 20450 | 20450 | 20400 | 140 |
| 609 | 20240816 | 092300 | 341627200 | 20450 | 20450 | 20450 | 20400 | 180 |
| 610 | 20240816 | 092200 | 337948950 | 20500 | 20500 | 20500 | 20450 | 77 |
| 611 | 20240816 | 092100 | 336370700 | 20500 | 20500 | 20500 | 20400 | 1617 |
| 612 | 20240816 | 092000 | 303227250 | 20500 | 20450 | 20550 | 20300 | 950 |
| 613 | 20240816 | 091900 | 283804750 | 20300 | 20350 | 20450 | 20300 | 1609 |
| 614 | 20240816 | 091800 | 250978750 | 20350 | 20300 | 20350 | 20300 | 173 |
| 615 | 20240816 | 091700 | 247466400 | 20350 | 20350 | 20350 | 20300 | 69 |
| 616 | 20240816 | 091600 | 246062850 | 20350 | 20300 | 20350 | 20300 | 67 |
| 617 | 20240816 | 091500 | 244701900 | 20250 | 20250 | 20300 | 20250 | 1095 |
| 618 | 20240816 | 091400 | 222474550 | 20250 | 20150 | 20250 | 20150 | 618 |
| 619 | 20240816 | 091300 | 210020150 | 20150 | 20100 | 20150 | 20100 | 253 |
| 620 | 20240816 | 091200 | 204931100 | 20100 | 20050 | 20100 | 20000 | 377 |
| 621 | 20240816 | 091100 | 197354500 | 20100 | 20100 | 20150 | 20000 | 1058 |
| 622 | 20240816 | 091000 | 176118000 | 20150 | 20200 | 20250 | 20150 | 248 |
| 623 | 20240816 | 090900 | 171111750 | 20200 | 20250 | 20250 | 20200 | 637 |
| 624 | 20240816 | 090800 | 158218800 | 20250 | 20300 | 20300 | 20250 | 280 |
| 625 | 20240816 | 090700 | 152538750 | 20250 | 20250 | 20250 | 20250 | 1066 |
| 626 | 20240816 | 090600 | 130952250 | 20250 | 20250 | 20250 | 20250 | 502 |
| 627 | 20240816 | 090500 | 120786750 | 20300 | 20350 | 20350 | 20300 | 329 |
| 628 | 20240816 | 090400 | 114107850 | 20350 | 20400 | 20400 | 20350 | 2283 |
| 629 | 20240816 | 090300 | 67648600 | 20400 | 20350 | 20400 | 20350 | 136 |
| 630 | 20240816 | 090200 | 64874450 | 20350 | 20400 | 20400 | 20350 | 231 |
| 631 | 20240816 | 090100 | 60172900 | 20350 | 20550 | 20550 | 20350 | 284 |
| 632 | 20240816 | 090000 | 54389600 | 20400 | 20550 | 20600 | 20350 | 2654 |