36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 200800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 5146 |
| 3 | 20240816 | 200700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20240816 | 200600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20240816 | 200500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20240816 | 200400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20240816 | 200300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20240816 | 200200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20240816 | 200100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20240816 | 200000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20240816 | 195900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20240816 | 195800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20240816 | 195700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20240816 | 195600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20240816 | 195500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20240816 | 195400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20240816 | 195300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20240816 | 195200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20240816 | 195100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20240816 | 195000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20240816 | 194900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20240816 | 194800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20240816 | 194700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20240816 | 194600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20240816 | 194500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20240816 | 194400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20240816 | 194300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20240816 | 194200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20240816 | 194100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20240816 | 194000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20240816 | 193900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20240816 | 193800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 5146 |
| 33 | 20240816 | 193700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20240816 | 193600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20240816 | 193500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20240816 | 193400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20240816 | 193300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20240816 | 193200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20240816 | 193100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20240816 | 193000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20240816 | 192900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20240816 | 192800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20240816 | 192700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20240816 | 192600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20240816 | 192500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20240816 | 192400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20240816 | 192300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20240816 | 192200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20240816 | 192100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20240816 | 192000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20240816 | 191900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20240816 | 191800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20240816 | 191700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20240816 | 191600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20240816 | 191500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20240816 | 191400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20240816 | 191300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20240816 | 191200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20240816 | 191100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20240816 | 191000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20240816 | 190900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20240816 | 190800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 5146 |
| 63 | 20240816 | 190700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20240816 | 190600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20240816 | 190500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20240816 | 190400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20240816 | 190300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20240816 | 190200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20240816 | 190100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20240816 | 190000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20240816 | 185900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20240816 | 185800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20240816 | 185700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20240816 | 185600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20240816 | 185500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20240816 | 185400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20240816 | 185300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20240816 | 185200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20240816 | 185100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20240816 | 185000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20240816 | 184900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20240816 | 184800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20240816 | 184700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20240816 | 184600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20240816 | 184500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20240816 | 184400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20240816 | 184300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20240816 | 184200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20240816 | 184100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20240816 | 184000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20240816 | 183900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20240816 | 183800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 5146 |
| 93 | 20240816 | 183700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20240816 | 183600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20240816 | 183500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20240816 | 183400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20240816 | 183300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20240816 | 183200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20240816 | 183100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20240816 | 183000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20240816 | 182900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20240816 | 182800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20240816 | 182700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20240816 | 182600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20240816 | 182500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20240816 | 182400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20240816 | 182300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20240816 | 182200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20240816 | 182100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20240816 | 182000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20240816 | 181900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20240816 | 181800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20240816 | 181700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20240816 | 181600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20240816 | 181500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20240816 | 181400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20240816 | 181300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20240816 | 181200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20240816 | 181100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20240816 | 181000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20240816 | 180900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20240816 | 180800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 5146 |
| 123 | 20240816 | 180700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20240816 | 180600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20240816 | 180500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20240816 | 180400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20240816 | 180300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20240816 | 180200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20240816 | 180100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20240816 | 180000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20240816 | 175900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20240816 | 175800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20240816 | 175700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20240816 | 175600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20240816 | 175500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20240816 | 175400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20240816 | 175300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20240816 | 175200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20240816 | 175100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20240816 | 175000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20240816 | 174900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20240816 | 174800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20240816 | 174700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20240816 | 174600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20240816 | 174500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20240816 | 174400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20240816 | 174300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20240816 | 174200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20240816 | 174100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20240816 | 174000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20240816 | 173900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20240816 | 173800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 5146 |
| 153 | 20240816 | 173700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20240816 | 173600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20240816 | 173500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20240816 | 173400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20240816 | 173300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20240816 | 173200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20240816 | 173100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20240816 | 173000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20240816 | 172900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20240816 | 172800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20240816 | 172700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20240816 | 172600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20240816 | 172500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20240816 | 172400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20240816 | 172300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20240816 | 172200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20240816 | 172100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20240816 | 172000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20240816 | 171900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20240816 | 171800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20240816 | 171700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20240816 | 171600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20240816 | 171500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20240816 | 171400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20240816 | 171300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20240816 | 171200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20240816 | 171100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20240816 | 171000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20240816 | 170900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20240816 | 170800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 5146 |
| 183 | 20240816 | 170700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20240816 | 170600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20240816 | 170500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20240816 | 170400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20240816 | 170300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20240816 | 170200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20240816 | 170100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20240816 | 170000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20240816 | 165900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20240816 | 165800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20240816 | 165700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20240816 | 165600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20240816 | 165500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20240816 | 165400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20240816 | 165300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20240816 | 165200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20240816 | 165100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20240816 | 165000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20240816 | 164900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20240816 | 164800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20240816 | 164700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20240816 | 164600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20240816 | 164500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20240816 | 164400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20240816 | 164300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20240816 | 164200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20240816 | 164100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20240816 | 164000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20240816 | 163900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20240816 | 163800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 5146 |
| 213 | 20240816 | 163700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20240816 | 163600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20240816 | 163500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20240816 | 163400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20240816 | 163300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20240816 | 163200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20240816 | 163100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20240816 | 163000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20240816 | 162900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20240816 | 162800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20240816 | 162700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20240816 | 162600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20240816 | 162500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20240816 | 162400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20240816 | 162300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20240816 | 162200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20240816 | 162100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20240816 | 162000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20240816 | 161900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20240816 | 161800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20240816 | 161700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20240816 | 161600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20240816 | 161500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 236 | 20240816 | 161400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 237 | 20240816 | 161300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 238 | 20240816 | 161200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 239 | 20240816 | 161100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 240 | 20240816 | 161000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 241 | 20240816 | 160900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 242 | 20240816 | 160800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 5146 |
| 243 | 20240816 | 160700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 244 | 20240816 | 160600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 245 | 20240816 | 160500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 246 | 20240816 | 160400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 247 | 20240816 | 160300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 248 | 20240816 | 160200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 249 | 20240816 | 160100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 250 | 20240816 | 160000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 251 | 20240816 | 155900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 252 | 20240816 | 155800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 253 | 20240816 | 155700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 254 | 20240816 | 155600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 255 | 20240816 | 155500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 256 | 20240816 | 155400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 257 | 20240816 | 155300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 258 | 20240816 | 155200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 259 | 20240816 | 155100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 260 | 20240816 | 155000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 261 | 20240816 | 154900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 262 | 20240816 | 154800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 263 | 20240816 | 154700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 264 | 20240816 | 154600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 265 | 20240816 | 154500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 266 | 20240816 | 154400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 267 | 20240816 | 154300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 268 | 20240816 | 154200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 269 | 20240816 | 154100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 270 | 20240816 | 154000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 271 | 20240816 | 153900 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 272 | 20240816 | 153800 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 5146 |
| 273 | 20240816 | 153700 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 274 | 20240816 | 153600 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 275 | 20240816 | 153500 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 276 | 20240816 | 153400 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 277 | 20240816 | 153300 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 278 | 20240816 | 153200 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 279 | 20240816 | 153100 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 280 | 20240816 | 153000 | 16126346750 | 47500 | 47500 | 47500 | 47500 | 5146 |
| 281 | 20240816 | 152900 | 15881911750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 282 | 20240816 | 152800 | 15881911750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 283 | 20240816 | 152700 | 15881911750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 284 | 20240816 | 152600 | 15881911750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 285 | 20240816 | 152500 | 15881911750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 286 | 20240816 | 152400 | 15881911750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 287 | 20240816 | 152300 | 15881911750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 288 | 20240816 | 152200 | 15881911750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 289 | 20240816 | 152100 | 15881911750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 290 | 20240816 | 152000 | 15881911750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 291 | 20240816 | 151900 | 15881911750 | 47650 | 47950 | 47950 | 47550 | 3118 |
| 292 | 20240816 | 151800 | 15733143300 | 47900 | 47950 | 48000 | 47900 | 274 |
| 293 | 20240816 | 151700 | 15720010050 | 47950 | 47900 | 48050 | 47850 | 517 |
| 294 | 20240816 | 151600 | 15695257550 | 47850 | 48050 | 48100 | 47850 | 1514 |
| 295 | 20240816 | 151500 | 15622669300 | 48100 | 48000 | 48100 | 48000 | 875 |
| 296 | 20240816 | 151400 | 15580621850 | 48050 | 48000 | 48050 | 47950 | 303 |
| 297 | 20240816 | 151300 | 15566068600 | 48000 | 48000 | 48050 | 47950 | 1628 |
| 298 | 20240816 | 151200 | 15487916700 | 48000 | 47950 | 48000 | 47950 | 417 |
| 299 | 20240816 | 151100 | 15467917700 | 47850 | 47850 | 48000 | 47850 | 857 |
| 300 | 20240816 | 151000 | 15426841000 | 47900 | 47850 | 47900 | 47800 | 403 |
| 301 | 20240816 | 150900 | 15407560300 | 47850 | 47800 | 47900 | 47800 | 585 |
| 302 | 20240816 | 150800 | 15379573850 | 47750 | 47800 | 47800 | 47750 | 344 |
| 303 | 20240816 | 150700 | 15363131350 | 47800 | 47800 | 47800 | 47750 | 342 |
| 304 | 20240816 | 150600 | 15346786400 | 47800 | 47750 | 47850 | 47750 | 538 |
| 305 | 20240816 | 150500 | 15321075400 | 47850 | 47850 | 47850 | 47700 | 502 |
| 306 | 20240816 | 150400 | 15297073400 | 47800 | 47800 | 47850 | 47750 | 779 |
| 307 | 20240816 | 150300 | 15259844750 | 47800 | 47800 | 47800 | 47750 | 414 |
| 308 | 20240816 | 150200 | 15240057400 | 47800 | 47700 | 47800 | 47700 | 376 |
| 309 | 20240816 | 150100 | 15222091800 | 47750 | 47750 | 47800 | 47750 | 640 |
| 310 | 20240816 | 150000 | 15191517800 | 47750 | 47700 | 47800 | 47700 | 361 |
| 311 | 20240816 | 145900 | 15174266950 | 47700 | 47700 | 47800 | 47700 | 1482 |
| 312 | 20240816 | 145800 | 15103501300 | 47700 | 47700 | 47750 | 47700 | 375 |
| 313 | 20240816 | 145700 | 15085608700 | 47700 | 47700 | 47750 | 47600 | 810 |
| 314 | 20240816 | 145600 | 15047010100 | 47700 | 47700 | 47700 | 47650 | 351 |
| 315 | 20240816 | 145500 | 15030275150 | 47700 | 47750 | 47750 | 47650 | 316 |
| 316 | 20240816 | 145400 | 15015193400 | 47750 | 47700 | 47750 | 47650 | 350 |
| 317 | 20240816 | 145300 | 14998490200 | 47700 | 47650 | 47700 | 47650 | 324 |
| 318 | 20240816 | 145200 | 14983038450 | 47600 | 47650 | 47700 | 47600 | 485 |
| 319 | 20240816 | 145100 | 14959915450 | 47700 | 47700 | 47700 | 47550 | 400 |
| 320 | 20240816 | 145000 | 14940848450 | 47700 | 47700 | 47700 | 47550 | 346 |
| 321 | 20240816 | 144900 | 14924346250 | 47700 | 47450 | 47700 | 47400 | 3432 |
| 322 | 20240816 | 144800 | 14761463650 | 47450 | 47450 | 47450 | 47400 | 588 |
| 323 | 20240816 | 144700 | 14733572500 | 47450 | 47550 | 47550 | 47400 | 1780 |
| 324 | 20240816 | 144600 | 14649122150 | 47550 | 47550 | 47600 | 47500 | 1874 |
| 325 | 20240816 | 144500 | 14560065800 | 47600 | 47700 | 47700 | 47550 | 560 |
| 326 | 20240816 | 144400 | 14533380750 | 47700 | 47600 | 47700 | 47550 | 360 |
| 327 | 20240816 | 144300 | 14516236800 | 47650 | 47700 | 47700 | 47550 | 417 |
| 328 | 20240816 | 144200 | 14496383200 | 47700 | 47550 | 47700 | 47500 | 396 |
| 329 | 20240816 | 144100 | 14477502800 | 47550 | 47650 | 47700 | 47500 | 997 |
| 330 | 20240816 | 144000 | 14430065050 | 47650 | 47800 | 47800 | 47500 | 3693 |
| 331 | 20240816 | 143900 | 14254353800 | 47850 | 48000 | 48000 | 47750 | 1187 |
| 332 | 20240816 | 143800 | 14197584250 | 47800 | 48050 | 48100 | 47800 | 2528 |
| 333 | 20240816 | 143700 | 14076469850 | 48100 | 48050 | 48100 | 48000 | 2978 |
| 334 | 20240816 | 143600 | 13933334200 | 48000 | 48000 | 48050 | 47950 | 2663 |
| 335 | 20240816 | 143500 | 13805533400 | 48000 | 48000 | 48000 | 47950 | 248 |
| 336 | 20240816 | 143400 | 13793634800 | 48000 | 47950 | 48000 | 47950 | 180 |
| 337 | 20240816 | 143300 | 13784996250 | 47950 | 47900 | 47950 | 47900 | 456 |
| 338 | 20240816 | 143200 | 13763134800 | 47900 | 47950 | 47950 | 47900 | 208 |
| 339 | 20240816 | 143100 | 13753163900 | 47950 | 47950 | 47950 | 47900 | 184 |
| 340 | 20240816 | 143000 | 13744342300 | 47950 | 48000 | 48000 | 47950 | 503 |
| 341 | 20240816 | 142900 | 13720217050 | 48000 | 48000 | 48000 | 47950 | 232 |
| 342 | 20240816 | 142800 | 13709082350 | 48000 | 48000 | 48000 | 47950 | 288 |
| 343 | 20240816 | 142700 | 13695261800 | 48000 | 48000 | 48000 | 47900 | 221 |
| 344 | 20240816 | 142600 | 13684656400 | 47950 | 48000 | 48000 | 47950 | 763 |
| 345 | 20240816 | 142500 | 13648039700 | 48000 | 47950 | 48000 | 47900 | 234 |
| 346 | 20240816 | 142400 | 13636820650 | 47950 | 47900 | 48000 | 47900 | 518 |
| 347 | 20240816 | 142300 | 13611974950 | 47900 | 47850 | 47950 | 47850 | 1468 |
| 348 | 20240816 | 142200 | 13541656900 | 47900 | 47900 | 47900 | 47850 | 325 |
| 349 | 20240816 | 142100 | 13526092550 | 47900 | 47900 | 47900 | 47850 | 363 |
| 350 | 20240816 | 142000 | 13508708300 | 47900 | 47850 | 47900 | 47850 | 267 |
| 351 | 20240816 | 141900 | 13495922850 | 47900 | 47850 | 47900 | 47850 | 230 |
| 352 | 20240816 | 141800 | 13484907250 | 47800 | 47900 | 47900 | 47800 | 281 |
| 353 | 20240816 | 141700 | 13471452900 | 47900 | 47850 | 47900 | 47800 | 379 |
| 354 | 20240816 | 141600 | 13453305800 | 47900 | 47900 | 47900 | 47850 | 284 |
| 355 | 20240816 | 141500 | 13439708050 | 47900 | 47850 | 47950 | 47800 | 834 |
| 356 | 20240816 | 141400 | 13399771750 | 47900 | 47900 | 47900 | 47850 | 469 |
| 357 | 20240816 | 141300 | 13377307850 | 47900 | 47850 | 47900 | 47850 | 170 |
| 358 | 20240816 | 141200 | 13369169300 | 47850 | 47800 | 47900 | 47750 | 177 |
| 359 | 20240816 | 141100 | 13360701750 | 47850 | 47850 | 47850 | 47800 | 206 |
| 360 | 20240816 | 141000 | 13350846950 | 47850 | 47750 | 47850 | 47700 | 204 |
| 361 | 20240816 | 140900 | 13341094400 | 47750 | 47850 | 47850 | 47700 | 240 |
| 362 | 20240816 | 140800 | 13329634500 | 47850 | 47750 | 47850 | 47700 | 209 |
| 363 | 20240816 | 140700 | 13319648100 | 47700 | 47850 | 47850 | 47700 | 528 |
| 364 | 20240816 | 140600 | 13294414650 | 47850 | 47850 | 47900 | 47800 | 189 |
| 365 | 20240816 | 140500 | 13285368600 | 47850 | 47800 | 47850 | 47750 | 172 |
| 366 | 20240816 | 140400 | 13277139400 | 47800 | 47850 | 47850 | 47800 | 193 |
| 367 | 20240816 | 140300 | 13267905500 | 47850 | 47800 | 47850 | 47750 | 206 |
| 368 | 20240816 | 140200 | 13258049100 | 47700 | 47800 | 47900 | 47700 | 339 |
| 369 | 20240816 | 140100 | 13241843000 | 47750 | 47800 | 47800 | 47750 | 345 |
| 370 | 20240816 | 140000 | 13225360050 | 47800 | 47750 | 47800 | 47750 | 535 |
| 371 | 20240816 | 135900 | 13199805850 | 47750 | 47750 | 47800 | 47700 | 629 |
| 372 | 20240816 | 135800 | 13169787200 | 47800 | 47750 | 47900 | 47750 | 222 |
| 373 | 20240816 | 135700 | 13159172200 | 47900 | 47900 | 47950 | 47700 | 741 |
| 374 | 20240816 | 135600 | 13123780250 | 47900 | 47900 | 47900 | 47750 | 285 |
| 375 | 20240816 | 135500 | 13110132550 | 47900 | 47800 | 47900 | 47700 | 1305 |
| 376 | 20240816 | 135400 | 13047808600 | 47900 | 47900 | 47950 | 47750 | 467 |
| 377 | 20240816 | 135300 | 13025456000 | 47950 | 47900 | 47950 | 47900 | 590 |
| 378 | 20240816 | 135200 | 12997194150 | 47900 | 47900 | 47900 | 47800 | 757 |
| 379 | 20240816 | 135100 | 12960991200 | 47900 | 47850 | 47900 | 47850 | 240 |
| 380 | 20240816 | 135000 | 12949498550 | 47850 | 47950 | 47950 | 47850 | 508 |
| 381 | 20240816 | 134900 | 12925162800 | 47950 | 47900 | 47950 | 47900 | 1199 |
| 382 | 20240816 | 134800 | 12867725000 | 47950 | 48000 | 48000 | 47950 | 185 |
| 383 | 20240816 | 134700 | 12858851150 | 48000 | 47950 | 48050 | 47950 | 1177 |
| 384 | 20240816 | 134600 | 12802379500 | 47950 | 47850 | 47950 | 47850 | 697 |
| 385 | 20240816 | 134500 | 12769004750 | 47900 | 47900 | 47900 | 47850 | 181 |
| 386 | 20240816 | 134400 | 12760335650 | 47900 | 47900 | 47950 | 47800 | 725 |
| 387 | 20240816 | 134300 | 12725647700 | 47950 | 47900 | 47950 | 47900 | 180 |
| 388 | 20240816 | 134200 | 12717022400 | 47950 | 47850 | 47950 | 47850 | 224 |
| 389 | 20240816 | 134100 | 12706294200 | 47850 | 47900 | 47900 | 47850 | 378 |
| 390 | 20240816 | 134000 | 12688196400 | 47850 | 47850 | 47900 | 47850 | 190 |
| 391 | 20240816 | 133900 | 12679098650 | 47900 | 47900 | 47900 | 47850 | 259 |
| 392 | 20240816 | 133800 | 12666694750 | 47850 | 47900 | 47950 | 47850 | 387 |
| 393 | 20240816 | 133700 | 12648156750 | 47950 | 47950 | 47950 | 47900 | 324 |
| 394 | 20240816 | 133600 | 12632629800 | 47900 | 48000 | 48000 | 47900 | 532 |
| 395 | 20240816 | 133500 | 12607129000 | 48000 | 48000 | 48000 | 47900 | 173 |
| 396 | 20240816 | 133400 | 12598834400 | 48000 | 47950 | 48000 | 47900 | 94 |
| 397 | 20240816 | 133300 | 12594326550 | 47900 | 48000 | 48000 | 47900 | 287 |
| 398 | 20240816 | 133200 | 12580571250 | 47900 | 48000 | 48000 | 47900 | 888 |
| 399 | 20240816 | 133100 | 12538034400 | 48000 | 48000 | 48050 | 47950 | 282 |
| 400 | 20240816 | 133000 | 12524503650 | 48050 | 48050 | 48050 | 48000 | 206 |
| 401 | 20240816 | 132900 | 12514607100 | 48050 | 48100 | 48100 | 48050 | 138 |
| 402 | 20240816 | 132800 | 12507971000 | 48050 | 48050 | 48100 | 48050 | 195 |
| 403 | 20240816 | 132700 | 12498597550 | 48100 | 48100 | 48150 | 48050 | 275 |
| 404 | 20240816 | 132600 | 12485369300 | 48100 | 48150 | 48150 | 48100 | 146 |
| 405 | 20240816 | 132500 | 12478340900 | 48100 | 47950 | 48150 | 47900 | 2755 |
| 406 | 20240816 | 132400 | 12346132200 | 47900 | 47900 | 47950 | 47850 | 261 |
| 407 | 20240816 | 132300 | 12333630250 | 47900 | 47850 | 47900 | 47800 | 419 |
| 408 | 20240816 | 132200 | 12313580850 | 47850 | 47800 | 47850 | 47800 | 165 |
| 409 | 20240816 | 132100 | 12305685850 | 47800 | 47750 | 47850 | 47750 | 184 |
| 410 | 20240816 | 132000 | 12296885300 | 47750 | 47850 | 47850 | 47750 | 378 |
| 411 | 20240816 | 131900 | 12278811850 | 47850 | 47900 | 47900 | 47800 | 524 |
| 412 | 20240816 | 131800 | 12253751800 | 47900 | 47900 | 47900 | 47800 | 311 |
| 413 | 20240816 | 131700 | 12238869600 | 47900 | 47900 | 47950 | 47900 | 516 |
| 414 | 20240816 | 131600 | 12214151500 | 47900 | 47900 | 48000 | 47900 | 146 |
| 415 | 20240816 | 131500 | 12207146100 | 47900 | 47900 | 47900 | 47800 | 551 |
| 416 | 20240816 | 131400 | 12180777200 | 47900 | 47900 | 48000 | 47900 | 643 |
| 417 | 20240816 | 131300 | 12149973500 | 47900 | 47950 | 47950 | 47900 | 206 |
| 418 | 20240816 | 131200 | 12140102850 | 47950 | 47950 | 47950 | 47950 | 82 |
| 419 | 20240816 | 131100 | 12136170950 | 47950 | 47950 | 47950 | 47950 | 85 |
| 420 | 20240816 | 131000 | 12132095200 | 47950 | 47900 | 48000 | 47900 | 307 |
| 421 | 20240816 | 130900 | 12117383550 | 47900 | 47950 | 48000 | 47900 | 217 |
| 422 | 20240816 | 130800 | 12106976700 | 47950 | 47950 | 47950 | 47900 | 54 |
| 423 | 20240816 | 130700 | 12104388450 | 47950 | 47950 | 47950 | 47950 | 33 |
| 424 | 20240816 | 130600 | 12102806100 | 47900 | 47950 | 47950 | 47900 | 98 |
| 425 | 20240816 | 130500 | 12098111000 | 47900 | 47900 | 47900 | 47900 | 61 |
| 426 | 20240816 | 130400 | 12095189100 | 47900 | 47850 | 47900 | 47850 | 221 |
| 427 | 20240816 | 130300 | 12084604100 | 47850 | 47900 | 47950 | 47850 | 328 |
| 428 | 20240816 | 130200 | 12068892900 | 47950 | 47950 | 47950 | 47900 | 72 |
| 429 | 20240816 | 130100 | 12065442650 | 47950 | 47900 | 47950 | 47850 | 47 |
| 430 | 20240816 | 130000 | 12063191900 | 47900 | 47900 | 47900 | 47850 | 150 |
| 431 | 20240816 | 125900 | 12056007150 | 47900 | 47950 | 47950 | 47850 | 1060 |
| 432 | 20240816 | 125800 | 12005233150 | 48000 | 47950 | 48000 | 47900 | 310 |
| 433 | 20240816 | 125700 | 11990380000 | 48000 | 47950 | 48000 | 47900 | 1042 |
| 434 | 20240816 | 125600 | 11940457650 | 48000 | 47950 | 48000 | 47900 | 884 |
| 435 | 20240816 | 125500 | 11898100200 | 48000 | 48000 | 48050 | 47950 | 230 |
| 436 | 20240816 | 125400 | 11887064700 | 48000 | 48050 | 48050 | 47900 | 2645 |
| 437 | 20240816 | 125300 | 11760126500 | 48050 | 48100 | 48150 | 48050 | 68 |
| 438 | 20240816 | 125200 | 11756855350 | 48100 | 48200 | 48200 | 48100 | 158 |
| 439 | 20240816 | 125100 | 11749243500 | 48250 | 48250 | 48250 | 48250 | 270 |
| 440 | 20240816 | 125000 | 11736216000 | 48200 | 48150 | 48300 | 48150 | 2220 |
| 441 | 20240816 | 124900 | 11629085450 | 48150 | 48150 | 48150 | 48150 | 102 |
| 442 | 20240816 | 124800 | 11624174150 | 48150 | 48100 | 48150 | 48100 | 260 |
| 443 | 20240816 | 124700 | 11611658500 | 48150 | 48150 | 48150 | 48100 | 170 |
| 444 | 20240816 | 124600 | 11603473200 | 48150 | 48150 | 48150 | 48100 | 40 |
| 445 | 20240816 | 124500 | 11601548000 | 48100 | 48100 | 48100 | 48050 | 36 |
| 446 | 20240816 | 124400 | 11599817700 | 48050 | 48100 | 48150 | 48000 | 2797 |
| 447 | 20240816 | 124300 | 11465469650 | 48100 | 48200 | 48200 | 48100 | 93 |
| 448 | 20240816 | 124200 | 11460993250 | 48200 | 48200 | 48200 | 48150 | 61 |
| 449 | 20240816 | 124100 | 11458054300 | 48200 | 48150 | 48200 | 48100 | 321 |
| 450 | 20240816 | 124000 | 11442600850 | 48150 | 48250 | 48250 | 48100 | 68 |
| 451 | 20240816 | 123900 | 11439323850 | 48100 | 48100 | 48300 | 48050 | 4332 |
| 452 | 20240816 | 123800 | 11230627500 | 48100 | 48050 | 48100 | 48050 | 197 |
| 453 | 20240816 | 123700 | 11221151900 | 48100 | 48050 | 48100 | 48050 | 311 |
| 454 | 20240816 | 123600 | 11206194650 | 48050 | 48050 | 48050 | 48000 | 132 |
| 455 | 20240816 | 123500 | 11199853800 | 48050 | 48000 | 48050 | 48000 | 343 |
| 456 | 20240816 | 123400 | 11183379050 | 48000 | 48000 | 48000 | 47950 | 110 |
| 457 | 20240816 | 123300 | 11178099150 | 47950 | 47950 | 48000 | 47900 | 119 |
| 458 | 20240816 | 123200 | 11172388100 | 47950 | 47950 | 48050 | 47950 | 296 |
| 459 | 20240816 | 123100 | 11158188800 | 48000 | 47950 | 48000 | 47950 | 139 |
| 460 | 20240816 | 123000 | 11151518550 | 47950 | 48000 | 48050 | 47950 | 569 |
| 461 | 20240816 | 122900 | 11124227750 | 47950 | 48000 | 48050 | 47950 | 2167 |
| 462 | 20240816 | 122800 | 11020155050 | 48000 | 47950 | 48000 | 47950 | 214 |
| 463 | 20240816 | 122700 | 11009888450 | 47950 | 47950 | 48000 | 47900 | 322 |
| 464 | 20240816 | 122600 | 10994446850 | 47950 | 48000 | 48000 | 47950 | 143 |
| 465 | 20240816 | 122500 | 10987583750 | 48000 | 48000 | 48000 | 47950 | 273 |
| 466 | 20240816 | 122400 | 10974486600 | 48000 | 47950 | 48000 | 47950 | 369 |
| 467 | 20240816 | 122300 | 10956783400 | 47950 | 47950 | 48000 | 47950 | 165 |
| 468 | 20240816 | 122200 | 10948865050 | 48000 | 48000 | 48000 | 47950 | 725 |
| 469 | 20240816 | 122100 | 10914077000 | 47950 | 48000 | 48000 | 47950 | 65 |
| 470 | 20240816 | 122000 | 10910958600 | 48000 | 47950 | 48000 | 47900 | 140 |
| 471 | 20240816 | 121900 | 10904245150 | 48000 | 47900 | 48000 | 47900 | 159 |
| 472 | 20240816 | 121800 | 10896614300 | 47900 | 47950 | 48000 | 47900 | 243 |
| 473 | 20240816 | 121700 | 10884964850 | 47950 | 47900 | 47950 | 47900 | 130 |
| 474 | 20240816 | 121600 | 10878731700 | 48000 | 47900 | 48000 | 47900 | 223 |
| 475 | 20240816 | 121500 | 10868029300 | 47900 | 47950 | 48050 | 47850 | 943 |
| 476 | 20240816 | 121400 | 10822811050 | 47950 | 48000 | 48050 | 47950 | 2417 |
| 477 | 20240816 | 121300 | 10706872000 | 48050 | 48050 | 48050 | 48000 | 97 |
| 478 | 20240816 | 121200 | 10702212350 | 48000 | 48000 | 48050 | 48000 | 37 |
| 479 | 20240816 | 121100 | 10700435650 | 48000 | 48050 | 48050 | 47950 | 76 |
| 480 | 20240816 | 121000 | 10696786850 | 48000 | 48000 | 48000 | 48000 | 308 |
| 481 | 20240816 | 120900 | 10682002850 | 48000 | 48000 | 48050 | 47950 | 397 |
| 482 | 20240816 | 120800 | 10662948700 | 48000 | 48000 | 48050 | 48000 | 391 |
| 483 | 20240816 | 120700 | 10644165550 | 48050 | 48000 | 48050 | 47950 | 538 |
| 484 | 20240816 | 120600 | 10618361100 | 48000 | 48050 | 48050 | 48000 | 467 |
| 485 | 20240816 | 120500 | 10595944800 | 48000 | 48050 | 48050 | 48000 | 34 |
| 486 | 20240816 | 120400 | 10594311350 | 48050 | 48000 | 48050 | 48000 | 156 |
| 487 | 20240816 | 120300 | 10586820450 | 48050 | 47900 | 48100 | 47900 | 1305 |
| 488 | 20240816 | 120200 | 10524164300 | 47900 | 47950 | 47950 | 47800 | 119 |
| 489 | 20240816 | 120100 | 10518465000 | 47950 | 47850 | 47950 | 47750 | 463 |
| 490 | 20240816 | 120000 | 10496332850 | 47800 | 47900 | 47900 | 47800 | 119 |
| 491 | 20240816 | 115900 | 10490633350 | 47900 | 47800 | 47900 | 47800 | 147 |
| 492 | 20240816 | 115800 | 10483596250 | 47800 | 47800 | 47900 | 47750 | 133 |
| 493 | 20240816 | 115700 | 10477230800 | 47900 | 47800 | 47900 | 47750 | 283 |
| 494 | 20240816 | 115600 | 10463691250 | 47800 | 47800 | 47800 | 47700 | 172 |
| 495 | 20240816 | 115500 | 10455474150 | 47700 | 47850 | 47850 | 47700 | 190 |
| 496 | 20240816 | 115400 | 10446401900 | 47850 | 47750 | 47850 | 47700 | 244 |
| 497 | 20240816 | 115300 | 10434742000 | 47850 | 47800 | 47850 | 47700 | 558 |
| 498 | 20240816 | 115200 | 10408081000 | 47800 | 47800 | 47850 | 47800 | 148 |
| 499 | 20240816 | 115100 | 10401001250 | 47850 | 47900 | 47900 | 47750 | 899 |
| 500 | 20240816 | 115000 | 10358004200 | 47950 | 47900 | 47950 | 47900 | 141 |
| 501 | 20240816 | 114900 | 10351244000 | 47900 | 47850 | 48000 | 47850 | 206 |
| 502 | 20240816 | 114800 | 10341369900 | 48000 | 47850 | 48000 | 47850 | 165 |
| 503 | 20240816 | 114700 | 10333455700 | 47850 | 48050 | 48050 | 47850 | 61 |
| 504 | 20240816 | 114600 | 10330536350 | 48000 | 47950 | 48000 | 47850 | 204 |
| 505 | 20240816 | 114500 | 10320756550 | 48000 | 47950 | 48000 | 47800 | 739 |
| 506 | 20240816 | 114400 | 10285299000 | 48000 | 47900 | 48000 | 47800 | 111 |
| 507 | 20240816 | 114300 | 10279982750 | 47750 | 47800 | 47900 | 47750 | 133 |
| 508 | 20240816 | 114200 | 10273617550 | 47800 | 47700 | 47800 | 47700 | 708 |
| 509 | 20240816 | 114100 | 10239799550 | 47700 | 47750 | 47750 | 47700 | 117 |
| 510 | 20240816 | 114000 | 10234213000 | 47700 | 47700 | 47800 | 47650 | 135 |
| 511 | 20240816 | 113900 | 10227765950 | 47700 | 47750 | 47750 | 47700 | 239 |
| 512 | 20240816 | 113800 | 10216360600 | 47650 | 47550 | 47650 | 47550 | 213 |
| 513 | 20240816 | 113700 | 10206225000 | 47600 | 47650 | 47650 | 47550 | 573 |
| 514 | 20240816 | 113600 | 10178962450 | 47700 | 47750 | 47750 | 47600 | 186 |
| 515 | 20240816 | 113500 | 10170096300 | 47800 | 47750 | 47800 | 47600 | 1432 |
| 516 | 20240816 | 113400 | 10101847050 | 47800 | 47850 | 47850 | 47750 | 237 |
| 517 | 20240816 | 113300 | 10090521800 | 47850 | 47800 | 47900 | 47800 | 134 |
| 518 | 20240816 | 113200 | 10084106900 | 47750 | 47750 | 47800 | 47750 | 234 |
| 519 | 20240816 | 113100 | 10072933150 | 47750 | 47650 | 47800 | 47650 | 160 |
| 520 | 20240816 | 113000 | 10065298950 | 47650 | 47650 | 47800 | 47600 | 270 |
| 521 | 20240816 | 112900 | 10052427000 | 47650 | 47800 | 47800 | 47650 | 1069 |
| 522 | 20240816 | 112800 | 10001420750 | 47800 | 47900 | 47900 | 47800 | 563 |
| 523 | 20240816 | 112700 | 9974498200 | 47950 | 47850 | 47950 | 47800 | 364 |
| 524 | 20240816 | 112600 | 9957085900 | 47800 | 47900 | 47950 | 47800 | 147 |
| 525 | 20240816 | 112500 | 9950039900 | 47900 | 47800 | 48000 | 47800 | 161 |
| 526 | 20240816 | 112400 | 9942332350 | 47850 | 47850 | 47900 | 47800 | 241 |
| 527 | 20240816 | 112300 | 9930800150 | 47900 | 47850 | 47950 | 47800 | 137 |
| 528 | 20240816 | 112200 | 9924239850 | 47850 | 47900 | 48000 | 47800 | 173 |
| 529 | 20240816 | 112100 | 9915950200 | 47800 | 47850 | 47900 | 47800 | 498 |
| 530 | 20240816 | 112000 | 9892143500 | 48000 | 47900 | 48000 | 47800 | 199 |
| 531 | 20240816 | 111900 | 9882614700 | 48000 | 47750 | 48000 | 47750 | 349 |
| 532 | 20240816 | 111800 | 9865914600 | 47750 | 47850 | 47850 | 47750 | 903 |
| 533 | 20240816 | 111700 | 9822746850 | 47850 | 48000 | 48000 | 47850 | 4257 |
| 534 | 20240816 | 111600 | 9618619950 | 48000 | 48000 | 48050 | 48000 | 262 |
| 535 | 20240816 | 111500 | 9606042200 | 48050 | 48050 | 48050 | 48000 | 850 |
| 536 | 20240816 | 111400 | 9565222100 | 48050 | 48100 | 48100 | 48050 | 89 |
| 537 | 20240816 | 111300 | 9560945200 | 48150 | 48100 | 48150 | 48050 | 214 |
| 538 | 20240816 | 111200 | 9550659150 | 48050 | 48150 | 48150 | 48050 | 232 |
| 539 | 20240816 | 111100 | 9539502050 | 48200 | 48200 | 48200 | 48150 | 61 |
| 540 | 20240816 | 111000 | 9536562550 | 48100 | 48250 | 48250 | 48050 | 304 |
| 541 | 20240816 | 110900 | 9521914100 | 48200 | 48200 | 48250 | 48200 | 330 |
| 542 | 20240816 | 110800 | 9505999100 | 48200 | 48100 | 48200 | 48100 | 227 |
| 543 | 20240816 | 110700 | 9495069200 | 48050 | 48100 | 48100 | 48050 | 280 |
| 544 | 20240816 | 110600 | 9481602000 | 48050 | 48000 | 48100 | 48000 | 482 |
| 545 | 20240816 | 110500 | 9458460650 | 48050 | 48050 | 48050 | 48000 | 232 |
| 546 | 20240816 | 110400 | 9447318050 | 48050 | 48100 | 48100 | 48050 | 275 |
| 547 | 20240816 | 110300 | 9434099200 | 48100 | 48050 | 48150 | 48050 | 492 |
| 548 | 20240816 | 110200 | 9410450550 | 48100 | 48050 | 48100 | 48000 | 289 |
| 549 | 20240816 | 110100 | 9396563650 | 48050 | 48050 | 48100 | 48000 | 572 |
| 550 | 20240816 | 110000 | 9369078950 | 48100 | 48050 | 48100 | 48000 | 412 |
| 551 | 20240816 | 105900 | 9349287000 | 48100 | 48050 | 48100 | 48000 | 335 |
| 552 | 20240816 | 105800 | 9333191750 | 48050 | 48050 | 48050 | 48000 | 308 |
| 553 | 20240816 | 105700 | 9318406650 | 48050 | 48000 | 48050 | 47950 | 889 |
| 554 | 20240816 | 105600 | 9275750650 | 48000 | 48100 | 48100 | 48000 | 2154 |
| 555 | 20240816 | 105500 | 9172349400 | 48050 | 48050 | 48100 | 48050 | 258 |
| 556 | 20240816 | 105400 | 9159951400 | 48150 | 48200 | 48200 | 48000 | 648 |
| 557 | 20240816 | 105300 | 9128788700 | 48200 | 48250 | 48250 | 48200 | 117 |
| 558 | 20240816 | 105200 | 9123146650 | 48250 | 48250 | 48300 | 48200 | 283 |
| 559 | 20240816 | 105100 | 9109492800 | 48300 | 48300 | 48300 | 48250 | 412 |
| 560 | 20240816 | 105000 | 9089599050 | 48300 | 48400 | 48450 | 48250 | 3604 |
| 561 | 20240816 | 104900 | 8915356700 | 48400 | 48300 | 48400 | 48250 | 7204 |
| 562 | 20240816 | 104800 | 8567373000 | 48300 | 48200 | 48300 | 48150 | 1719 |
| 563 | 20240816 | 104700 | 8484452300 | 48150 | 48150 | 48200 | 48150 | 1413 |
| 564 | 20240816 | 104600 | 8416357700 | 48100 | 48000 | 48100 | 48000 | 285 |
| 565 | 20240816 | 104500 | 8402660700 | 48000 | 48150 | 48200 | 48000 | 1342 |
| 566 | 20240816 | 104400 | 8338178250 | 48100 | 48000 | 48200 | 48000 | 2616 |
| 567 | 20240816 | 104300 | 8212486100 | 48000 | 48200 | 48200 | 47950 | 3303 |
| 568 | 20240816 | 104200 | 8053810650 | 48150 | 48100 | 48200 | 48100 | 2913 |
| 569 | 20240816 | 104100 | 7913635400 | 48100 | 47950 | 48100 | 47950 | 1905 |
| 570 | 20240816 | 104000 | 7822157800 | 47950 | 47950 | 48000 | 47900 | 1128 |
| 571 | 20240816 | 103900 | 7768069850 | 47950 | 47850 | 48050 | 47850 | 1493 |
| 572 | 20240816 | 103800 | 7696448100 | 47900 | 47700 | 47900 | 47650 | 1057 |
| 573 | 20240816 | 103700 | 7645927900 | 47700 | 47800 | 47800 | 47650 | 129 |
| 574 | 20240816 | 103600 | 7639769750 | 47800 | 47700 | 47800 | 47600 | 281 |
| 575 | 20240816 | 103500 | 7626374300 | 47750 | 47750 | 47750 | 47650 | 166 |
| 576 | 20240816 | 103400 | 7618454350 | 47750 | 47700 | 47800 | 47700 | 134 |
| 577 | 20240816 | 103300 | 7612053200 | 47800 | 47650 | 47800 | 47500 | 1336 |
| 578 | 20240816 | 103200 | 7548378300 | 47650 | 47650 | 47700 | 47600 | 460 |
| 579 | 20240816 | 103100 | 7526468650 | 47650 | 47700 | 47700 | 47650 | 1008 |
| 580 | 20240816 | 103000 | 7478403700 | 47750 | 47800 | 47800 | 47700 | 347 |
| 581 | 20240816 | 102900 | 7461819300 | 47800 | 47750 | 47850 | 47700 | 1096 |
| 582 | 20240816 | 102800 | 7409464600 | 47850 | 47900 | 47900 | 47750 | 885 |
| 583 | 20240816 | 102700 | 7367124950 | 47900 | 47900 | 47900 | 47800 | 1354 |
| 584 | 20240816 | 102600 | 7302329400 | 47850 | 47800 | 47900 | 47800 | 2347 |
| 585 | 20240816 | 102500 | 7190013850 | 47800 | 47800 | 47850 | 47750 | 1684 |
| 586 | 20240816 | 102400 | 7109496700 | 47750 | 47650 | 47800 | 47650 | 861 |
| 587 | 20240816 | 102300 | 7068398850 | 47650 | 47650 | 47650 | 47600 | 441 |
| 588 | 20240816 | 102200 | 7047385900 | 47650 | 47650 | 47650 | 47600 | 823 |
| 589 | 20240816 | 102100 | 7008180350 | 47650 | 47550 | 47650 | 47550 | 1015 |
| 590 | 20240816 | 102000 | 6959845900 | 47550 | 47600 | 47600 | 47500 | 516 |
| 591 | 20240816 | 101900 | 6935297550 | 47600 | 47400 | 47600 | 47350 | 1456 |
| 592 | 20240816 | 101800 | 6866168000 | 47400 | 47400 | 47450 | 47350 | 513 |
| 593 | 20240816 | 101700 | 6841845850 | 47400 | 47300 | 47400 | 47300 | 679 |
| 594 | 20240816 | 101600 | 6809672900 | 47350 | 47300 | 47400 | 47300 | 244 |
| 595 | 20240816 | 101500 | 6798115950 | 47300 | 47300 | 47400 | 47300 | 118 |
| 596 | 20240816 | 101400 | 6792525900 | 47300 | 47350 | 47400 | 47300 | 352 |
| 597 | 20240816 | 101300 | 6775855800 | 47350 | 47400 | 47400 | 47350 | 374 |
| 598 | 20240816 | 101200 | 6758139900 | 47400 | 47400 | 47450 | 47350 | 562 |
| 599 | 20240816 | 101100 | 6731495950 | 47400 | 47400 | 47450 | 47400 | 773 |
| 600 | 20240816 | 101000 | 6694846150 | 47400 | 47250 | 47400 | 47250 | 893 |
| 601 | 20240816 | 100900 | 6652555750 | 47300 | 47200 | 47300 | 47200 | 364 |
| 602 | 20240816 | 100800 | 6635357200 | 47200 | 47200 | 47200 | 47150 | 346 |
| 603 | 20240816 | 100700 | 6619029550 | 47200 | 47150 | 47250 | 47050 | 253 |
| 604 | 20240816 | 100600 | 6607097400 | 47150 | 47150 | 47200 | 47150 | 849 |
| 605 | 20240816 | 100500 | 6567061050 | 47100 | 47150 | 47200 | 47100 | 182 |
| 606 | 20240816 | 100400 | 6558472800 | 47150 | 47250 | 47300 | 47150 | 396 |
| 607 | 20240816 | 100300 | 6539784850 | 47250 | 47250 | 47300 | 47200 | 286 |
| 608 | 20240816 | 100200 | 6526275750 | 47250 | 47200 | 47250 | 47150 | 295 |
| 609 | 20240816 | 100100 | 6512350650 | 47200 | 47200 | 47200 | 47100 | 243 |
| 610 | 20240816 | 100000 | 6500887650 | 47200 | 47100 | 47200 | 47000 | 519 |
| 611 | 20240816 | 095900 | 6476462150 | 47100 | 47100 | 47200 | 47000 | 790 |
| 612 | 20240816 | 095800 | 6439248050 | 47200 | 47050 | 47200 | 47000 | 375 |
| 613 | 20240816 | 095700 | 6421589950 | 47000 | 46950 | 47050 | 46950 | 703 |
| 614 | 20240816 | 095600 | 6388555500 | 46950 | 47050 | 47200 | 46900 | 2978 |
| 615 | 20240816 | 095500 | 6248583900 | 47050 | 47200 | 47200 | 47050 | 1035 |
| 616 | 20240816 | 095400 | 6199826650 | 47200 | 47100 | 47200 | 47050 | 1559 |
| 617 | 20240816 | 095300 | 6126273750 | 47050 | 47050 | 47200 | 47050 | 254 |
| 618 | 20240816 | 095200 | 6114310950 | 47050 | 47250 | 47250 | 47050 | 1056 |
| 619 | 20240816 | 095100 | 6064535350 | 47250 | 47200 | 47250 | 47150 | 617 |
| 620 | 20240816 | 095000 | 6035414050 | 47200 | 47300 | 47300 | 47200 | 1368 |
| 621 | 20240816 | 094900 | 5970735900 | 47250 | 47100 | 47300 | 47100 | 939 |
| 622 | 20240816 | 094800 | 5926403250 | 47100 | 47000 | 47150 | 46950 | 502 |
| 623 | 20240816 | 094700 | 5902760650 | 46950 | 46950 | 47000 | 46900 | 832 |
| 624 | 20240816 | 094600 | 5863697200 | 46950 | 46950 | 47000 | 46850 | 849 |
| 625 | 20240816 | 094500 | 5823871000 | 46850 | 47100 | 47100 | 46800 | 4038 |
| 626 | 20240816 | 094400 | 5634597850 | 47100 | 47050 | 47100 | 46950 | 1268 |
| 627 | 20240816 | 094300 | 5575011750 | 47100 | 47300 | 47300 | 47000 | 2239 |
| 628 | 20240816 | 094200 | 5469438100 | 47300 | 47200 | 47300 | 47200 | 853 |
| 629 | 20240816 | 094100 | 5429145000 | 47200 | 47150 | 47200 | 47100 | 605 |
| 630 | 20240816 | 094000 | 5400622450 | 47200 | 47100 | 47200 | 47050 | 361 |
| 631 | 20240816 | 093900 | 5383610300 | 47150 | 47150 | 47200 | 47100 | 423 |
| 632 | 20240816 | 093800 | 5363671950 | 47100 | 47200 | 47300 | 47100 | 1263 |
| 633 | 20240816 | 093700 | 5304048850 | 47200 | 47300 | 47400 | 47200 | 1258 |
| 634 | 20240816 | 093600 | 5244550650 | 47350 | 47300 | 47400 | 47250 | 1080 |
| 635 | 20240816 | 093500 | 5193465200 | 47300 | 47100 | 47350 | 47050 | 2109 |
| 636 | 20240816 | 093400 | 5093980800 | 47050 | 47000 | 47100 | 46950 | 2661 |
| 637 | 20240816 | 093300 | 4968899250 | 46950 | 47050 | 47150 | 46750 | 6269 |
| 638 | 20240816 | 093200 | 4674490300 | 47100 | 47300 | 47400 | 47000 | 5881 |
| 639 | 20240816 | 093100 | 4397255800 | 47300 | 47350 | 47450 | 47200 | 2716 |
| 640 | 20240816 | 093000 | 4268786000 | 47350 | 47500 | 47650 | 47250 | 4734 |
| 641 | 20240816 | 092900 | 4044456050 | 47450 | 47700 | 47700 | 47450 | 3474 |
| 642 | 20240816 | 092800 | 3879233900 | 47750 | 47850 | 47850 | 47700 | 187 |
| 643 | 20240816 | 092700 | 3870306500 | 47850 | 47700 | 47850 | 47550 | 1690 |
| 644 | 20240816 | 092600 | 3789812600 | 47800 | 47700 | 47850 | 47650 | 1098 |
| 645 | 20240816 | 092500 | 3737414800 | 47850 | 47850 | 47850 | 47700 | 524 |
| 646 | 20240816 | 092400 | 3712364050 | 47850 | 47600 | 47900 | 47600 | 917 |
| 647 | 20240816 | 092300 | 3668662650 | 47600 | 47950 | 47950 | 47600 | 2235 |
| 648 | 20240816 | 092200 | 3561880150 | 47950 | 47900 | 48050 | 47900 | 1057 |
| 649 | 20240816 | 092100 | 3511200650 | 48000 | 48150 | 48250 | 47950 | 2215 |
| 650 | 20240816 | 092000 | 3404708000 | 48150 | 48050 | 48150 | 48050 | 470 |
| 651 | 20240816 | 091900 | 3382108350 | 48050 | 47900 | 48050 | 47800 | 771 |
| 652 | 20240816 | 091800 | 3345144200 | 47900 | 47900 | 47950 | 47650 | 2244 |
| 653 | 20240816 | 091700 | 3237693550 | 47900 | 47700 | 47950 | 47650 | 1940 |
| 654 | 20240816 | 091600 | 3145112550 | 47750 | 47950 | 47950 | 47750 | 1352 |
| 655 | 20240816 | 091500 | 3080416950 | 48000 | 48050 | 48100 | 48000 | 1487 |
| 656 | 20240816 | 091400 | 3008986100 | 48050 | 47900 | 48150 | 47750 | 2946 |
| 657 | 20240816 | 091300 | 2867967950 | 47950 | 48250 | 48250 | 47850 | 3231 |
| 658 | 20240816 | 091200 | 2712752200 | 48250 | 48000 | 48300 | 47900 | 3299 |
| 659 | 20240816 | 091100 | 2553817250 | 48000 | 47800 | 48050 | 47800 | 2347 |
| 660 | 20240816 | 091000 | 2441444500 | 48000 | 47750 | 48000 | 47700 | 628 |
| 661 | 20240816 | 090900 | 2411427250 | 48000 | 48100 | 48100 | 47700 | 2524 |
| 662 | 20240816 | 090800 | 2290735100 | 48100 | 48200 | 48200 | 48050 | 650 |
| 663 | 20240816 | 090700 | 2259446050 | 48200 | 48000 | 48250 | 48000 | 2458 |
| 664 | 20240816 | 090600 | 2141093050 | 48000 | 47800 | 48000 | 47750 | 2516 |
| 665 | 20240816 | 090500 | 2020724050 | 47800 | 47500 | 48000 | 47350 | 3718 |
| 666 | 20240816 | 090400 | 1843869000 | 47500 | 48050 | 48200 | 47100 | 9596 |
| 667 | 20240816 | 090300 | 1386965050 | 48250 | 47950 | 48250 | 47850 | 4969 |
| 668 | 20240816 | 090200 | 1148521550 | 47950 | 48400 | 48400 | 47850 | 5417 |
| 669 | 20240816 | 090100 | 888122350 | 48400 | 48400 | 48650 | 47800 | 6725 |
| 670 | 20240816 | 090000 | 563624700 | 48400 | 48950 | 49000 | 48200 | 10066 |