34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 192800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 2143 |
| 3 | 20240816 | 192700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240816 | 192600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240816 | 192500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240816 | 192400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240816 | 192300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240816 | 192200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240816 | 192100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240816 | 192000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240816 | 191900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240816 | 191800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240816 | 191700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240816 | 191600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240816 | 191500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240816 | 191400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240816 | 191300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240816 | 191200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240816 | 191100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240816 | 191000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240816 | 190900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240816 | 190800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240816 | 190700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240816 | 190600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240816 | 190500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240816 | 190400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240816 | 190300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240816 | 190200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240816 | 190100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240816 | 190000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240816 | 185900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240816 | 185800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 2143 |
| 33 | 20240816 | 185700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240816 | 185600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240816 | 185500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240816 | 185400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240816 | 185300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240816 | 185200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240816 | 185100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240816 | 185000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240816 | 184900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240816 | 184800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240816 | 184700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240816 | 184600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240816 | 184500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240816 | 184400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240816 | 184300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240816 | 184200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240816 | 184100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240816 | 184000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240816 | 183900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240816 | 183800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240816 | 183700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240816 | 183600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240816 | 183500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240816 | 183400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240816 | 183300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240816 | 183200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240816 | 183100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240816 | 183000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240816 | 182900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240816 | 182800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 2143 |
| 63 | 20240816 | 182700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240816 | 182600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240816 | 182500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240816 | 182400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240816 | 182300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240816 | 182200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240816 | 182100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240816 | 182000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240816 | 181900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240816 | 181800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240816 | 181700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240816 | 181600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240816 | 181500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240816 | 181400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240816 | 181300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240816 | 181200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240816 | 181100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240816 | 181000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240816 | 180900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240816 | 180800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240816 | 180700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240816 | 180600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240816 | 180500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240816 | 180400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240816 | 180300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240816 | 180200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240816 | 180100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240816 | 180000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240816 | 175900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240816 | 175800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 2143 |
| 93 | 20240816 | 175700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240816 | 175600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240816 | 175500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240816 | 175400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240816 | 175300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240816 | 175200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240816 | 175100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240816 | 175000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240816 | 174900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240816 | 174800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240816 | 174700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240816 | 174600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240816 | 174500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240816 | 174400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240816 | 174300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240816 | 174200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240816 | 174100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240816 | 174000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240816 | 173900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240816 | 173800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240816 | 173700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240816 | 173600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240816 | 173500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240816 | 173400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240816 | 173300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240816 | 173200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240816 | 173100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240816 | 173000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240816 | 172900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240816 | 172800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 2143 |
| 123 | 20240816 | 172700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240816 | 172600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240816 | 172500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240816 | 172400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240816 | 172300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240816 | 172200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240816 | 172100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240816 | 172000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240816 | 171900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240816 | 171800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240816 | 171700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240816 | 171600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240816 | 171500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240816 | 171400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240816 | 171300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240816 | 171200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240816 | 171100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240816 | 171000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240816 | 170900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240816 | 170800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240816 | 170700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240816 | 170600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240816 | 170500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240816 | 170400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240816 | 170300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240816 | 170200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240816 | 170100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240816 | 170000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240816 | 165900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240816 | 165800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 2143 |
| 153 | 20240816 | 165700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240816 | 165600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240816 | 165500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240816 | 165400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240816 | 165300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240816 | 165200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240816 | 165100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240816 | 165000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240816 | 164900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240816 | 164800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240816 | 164700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240816 | 164600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240816 | 164500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240816 | 164400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240816 | 164300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240816 | 164200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240816 | 164100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240816 | 164000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240816 | 163900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240816 | 163800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240816 | 163700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240816 | 163600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240816 | 163500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240816 | 163400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240816 | 163300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240816 | 163200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240816 | 163100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240816 | 163000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240816 | 162900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240816 | 162800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 2143 |
| 183 | 20240816 | 162700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240816 | 162600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240816 | 162500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240816 | 162400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240816 | 162300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240816 | 162200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240816 | 162100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240816 | 162000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240816 | 161900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240816 | 161800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240816 | 161700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240816 | 161600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240816 | 161500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240816 | 161400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240816 | 161300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240816 | 161200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240816 | 161100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240816 | 161000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240816 | 160900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240816 | 160800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240816 | 160700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240816 | 160600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240816 | 160500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240816 | 160400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240816 | 160300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240816 | 160200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240816 | 160100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240816 | 160000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240816 | 155900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240816 | 155800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 2143 |
| 213 | 20240816 | 155700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240816 | 155600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240816 | 155500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240816 | 155400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240816 | 155300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240816 | 155200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240816 | 155100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240816 | 155000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240816 | 154900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240816 | 154800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240816 | 154700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240816 | 154600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240816 | 154500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240816 | 154400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240816 | 154300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240816 | 154200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240816 | 154100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240816 | 154000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240816 | 153900 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240816 | 153800 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20240816 | 153700 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20240816 | 153600 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20240816 | 153500 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20240816 | 153400 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20240816 | 153300 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20240816 | 153200 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20240816 | 153100 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20240816 | 153000 | 8924137250 | 23000 | 23000 | 23000 | 23000 | 2143 |
| 241 | 20240816 | 152900 | 8874848250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 242 | 20240816 | 152800 | 8874848250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 243 | 20240816 | 152700 | 8874848250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 244 | 20240816 | 152600 | 8874848250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 245 | 20240816 | 152500 | 8874848250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 246 | 20240816 | 152400 | 8874848250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 247 | 20240816 | 152300 | 8874848250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 248 | 20240816 | 152200 | 8874848250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 249 | 20240816 | 152100 | 8874848250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 250 | 20240816 | 152000 | 8874848250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 251 | 20240816 | 151900 | 8874848250 | 23100 | 22950 | 23100 | 22950 | 1444 |
| 252 | 20240816 | 151800 | 8841611600 | 23000 | 22950 | 23000 | 22800 | 1326 |
| 253 | 20240816 | 151700 | 8811210050 | 22950 | 23000 | 23000 | 22900 | 442 |
| 254 | 20240816 | 151600 | 8801077500 | 22950 | 22950 | 22950 | 22900 | 340 |
| 255 | 20240816 | 151500 | 8793274550 | 22900 | 22900 | 22900 | 22850 | 362 |
| 256 | 20240816 | 151400 | 8784985500 | 22900 | 22950 | 22950 | 22900 | 199 |
| 257 | 20240816 | 151300 | 8780427350 | 22950 | 22950 | 22950 | 22950 | 19 |
| 258 | 20240816 | 151200 | 8779991300 | 22950 | 23000 | 23000 | 22900 | 248 |
| 259 | 20240816 | 151100 | 8774298400 | 22950 | 23000 | 23050 | 22950 | 687 |
| 260 | 20240816 | 151000 | 8758514250 | 23000 | 23000 | 23050 | 23000 | 364 |
| 261 | 20240816 | 150900 | 8750135050 | 22950 | 23000 | 23050 | 22950 | 1069 |
| 262 | 20240816 | 150800 | 8725512450 | 23000 | 23050 | 23100 | 23000 | 615 |
| 263 | 20240816 | 150700 | 8711360500 | 23050 | 22950 | 23050 | 22950 | 996 |
| 264 | 20240816 | 150600 | 8688424600 | 23000 | 23000 | 23050 | 22950 | 919 |
| 265 | 20240816 | 150500 | 8667300800 | 23000 | 23050 | 23050 | 22950 | 1047 |
| 266 | 20240816 | 150400 | 8643204500 | 23000 | 23000 | 23050 | 22950 | 1329 |
| 267 | 20240816 | 150300 | 8612625900 | 23000 | 23000 | 23000 | 22950 | 1988 |
| 268 | 20240816 | 150200 | 8566906050 | 23000 | 23000 | 23000 | 22950 | 546 |
| 269 | 20240816 | 150100 | 8554352950 | 23000 | 22850 | 23000 | 22850 | 1005 |
| 270 | 20240816 | 150000 | 8531253200 | 22900 | 23000 | 23000 | 22900 | 1723 |
| 271 | 20240816 | 145900 | 8491653700 | 22950 | 22900 | 22950 | 22700 | 1720 |
| 272 | 20240816 | 145800 | 8452396000 | 22950 | 22950 | 22950 | 22900 | 334 |
| 273 | 20240816 | 145700 | 8444730750 | 22950 | 22950 | 23000 | 22900 | 411 |
| 274 | 20240816 | 145600 | 8435301500 | 22950 | 22950 | 22950 | 22900 | 294 |
| 275 | 20240816 | 145500 | 8428556450 | 22950 | 22900 | 22950 | 22900 | 651 |
| 276 | 20240816 | 145400 | 8413640700 | 22900 | 22950 | 22950 | 22900 | 287 |
| 277 | 20240816 | 145300 | 8407059550 | 22950 | 22900 | 22950 | 22900 | 336 |
| 278 | 20240816 | 145200 | 8399353400 | 22950 | 22950 | 22950 | 22900 | 638 |
| 279 | 20240816 | 145100 | 8384728300 | 22950 | 22900 | 22950 | 22900 | 482 |
| 280 | 20240816 | 145000 | 8373670400 | 22950 | 22950 | 22950 | 22850 | 387 |
| 281 | 20240816 | 144900 | 8364794450 | 22950 | 22850 | 22950 | 22850 | 254 |
| 282 | 20240816 | 144800 | 8358972250 | 22850 | 22950 | 22950 | 22800 | 618 |
| 283 | 20240816 | 144700 | 8344832200 | 22900 | 22900 | 22950 | 22850 | 617 |
| 284 | 20240816 | 144600 | 8330713000 | 22900 | 22850 | 22900 | 22850 | 214 |
| 285 | 20240816 | 144500 | 8325819650 | 22900 | 22900 | 22900 | 22900 | 408 |
| 286 | 20240816 | 144400 | 8316476450 | 22900 | 22950 | 22950 | 22900 | 370 |
| 287 | 20240816 | 144300 | 8307992000 | 22950 | 22950 | 22950 | 22900 | 459 |
| 288 | 20240816 | 144200 | 8297469800 | 22950 | 22950 | 22950 | 22950 | 371 |
| 289 | 20240816 | 144100 | 8288955350 | 22950 | 22950 | 22950 | 22900 | 497 |
| 290 | 20240816 | 144000 | 8277555200 | 22950 | 22950 | 23000 | 22900 | 352 |
| 291 | 20240816 | 143900 | 8269480250 | 22950 | 22950 | 22950 | 22950 | 319 |
| 292 | 20240816 | 143800 | 8262159200 | 22950 | 22950 | 23000 | 22950 | 879 |
| 293 | 20240816 | 143700 | 8241971800 | 23000 | 22950 | 23000 | 22950 | 509 |
| 294 | 20240816 | 143600 | 8230269700 | 23000 | 23000 | 23000 | 22950 | 447 |
| 295 | 20240816 | 143500 | 8219994500 | 23000 | 23000 | 23000 | 22950 | 519 |
| 296 | 20240816 | 143400 | 8208057950 | 23000 | 22900 | 23000 | 22900 | 492 |
| 297 | 20240816 | 143300 | 8196763500 | 22900 | 22950 | 23000 | 22900 | 637 |
| 298 | 20240816 | 143200 | 8182152300 | 22950 | 22950 | 23000 | 22900 | 695 |
| 299 | 20240816 | 143100 | 8166190800 | 22950 | 23000 | 23000 | 22900 | 1257 |
| 300 | 20240816 | 143000 | 8137344050 | 23000 | 22950 | 23000 | 22950 | 1441 |
| 301 | 20240816 | 142900 | 8104234800 | 22950 | 22900 | 22950 | 22850 | 633 |
| 302 | 20240816 | 142800 | 8089727950 | 22900 | 22900 | 22950 | 22900 | 604 |
| 303 | 20240816 | 142700 | 8075884650 | 22900 | 22800 | 22950 | 22800 | 598 |
| 304 | 20240816 | 142600 | 8062178850 | 22900 | 22850 | 22900 | 22800 | 1329 |
| 305 | 20240816 | 142500 | 8031769450 | 22850 | 22750 | 22850 | 22750 | 1352 |
| 306 | 20240816 | 142400 | 8000929150 | 22800 | 22750 | 22800 | 22700 | 1165 |
| 307 | 20240816 | 142300 | 7974430300 | 22750 | 22750 | 22800 | 22750 | 481 |
| 308 | 20240816 | 142200 | 7963473550 | 22750 | 22750 | 22750 | 22700 | 29 |
| 309 | 20240816 | 142100 | 7962814100 | 22750 | 22750 | 22750 | 22750 | 102 |
| 310 | 20240816 | 142000 | 7960493600 | 22700 | 22750 | 22750 | 22700 | 148 |
| 311 | 20240816 | 141900 | 7957129550 | 22700 | 22750 | 22750 | 22700 | 196 |
| 312 | 20240816 | 141800 | 7952675050 | 22700 | 22700 | 22700 | 22700 | 75 |
| 313 | 20240816 | 141700 | 7950972550 | 22700 | 22750 | 22800 | 22700 | 1611 |
| 314 | 20240816 | 141600 | 7914327900 | 22750 | 22650 | 22750 | 22650 | 187 |
| 315 | 20240816 | 141500 | 7910085000 | 22650 | 22700 | 22700 | 22650 | 80 |
| 316 | 20240816 | 141400 | 7908269050 | 22700 | 22750 | 22750 | 22700 | 311 |
| 317 | 20240816 | 141300 | 7901205350 | 22750 | 22700 | 22750 | 22700 | 112 |
| 318 | 20240816 | 141200 | 7898662650 | 22700 | 22700 | 22700 | 22650 | 525 |
| 319 | 20240816 | 141100 | 7886754050 | 22700 | 22700 | 22750 | 22700 | 100 |
| 320 | 20240816 | 141000 | 7884484000 | 22700 | 22700 | 22700 | 22700 | 36 |
| 321 | 20240816 | 140900 | 7883666800 | 22650 | 22700 | 22800 | 22650 | 999 |
| 322 | 20240816 | 140800 | 7860962600 | 22700 | 22650 | 22700 | 22650 | 58 |
| 323 | 20240816 | 140700 | 7859646500 | 22650 | 22650 | 22650 | 22650 | 249 |
| 324 | 20240816 | 140600 | 7854006650 | 22650 | 22650 | 22700 | 22650 | 175 |
| 325 | 20240816 | 140500 | 7850042550 | 22650 | 22600 | 22650 | 22600 | 129 |
| 326 | 20240816 | 140400 | 7847121950 | 22700 | 22650 | 22700 | 22650 | 208 |
| 327 | 20240816 | 140300 | 7842409000 | 22650 | 22700 | 22700 | 22650 | 24 |
| 328 | 20240816 | 140200 | 7841864300 | 22600 | 22650 | 22700 | 22600 | 686 |
| 329 | 20240816 | 140100 | 7826323900 | 22700 | 22700 | 22700 | 22650 | 129 |
| 330 | 20240816 | 140000 | 7823399100 | 22700 | 22700 | 22700 | 22700 | 31 |
| 331 | 20240816 | 135900 | 7822695400 | 22700 | 22700 | 22700 | 22700 | 88 |
| 332 | 20240816 | 135800 | 7820697800 | 22600 | 22650 | 22700 | 22600 | 487 |
| 333 | 20240816 | 135700 | 7809681800 | 22650 | 22700 | 22750 | 22650 | 170 |
| 334 | 20240816 | 135600 | 7805825050 | 22750 | 22750 | 22750 | 22700 | 12 |
| 335 | 20240816 | 135500 | 7805552150 | 22700 | 22700 | 22750 | 22700 | 427 |
| 336 | 20240816 | 135400 | 7795847850 | 22700 | 22700 | 22700 | 22700 | 409 |
| 337 | 20240816 | 135300 | 7786563550 | 22700 | 22650 | 22700 | 22650 | 244 |
| 338 | 20240816 | 135200 | 7781036600 | 22700 | 22650 | 22700 | 22450 | 1472 |
| 339 | 20240816 | 135100 | 7747842200 | 22750 | 22700 | 22750 | 22700 | 57 |
| 340 | 20240816 | 135000 | 7746546150 | 22700 | 22700 | 22700 | 22700 | 356 |
| 341 | 20240816 | 134900 | 7738464950 | 22750 | 22700 | 22750 | 22700 | 45 |
| 342 | 20240816 | 134800 | 7737443400 | 22700 | 22800 | 22850 | 22700 | 2804 |
| 343 | 20240816 | 134700 | 7673646800 | 22800 | 22850 | 22850 | 22750 | 316 |
| 344 | 20240816 | 134600 | 7666441200 | 22850 | 22900 | 22950 | 22800 | 1872 |
| 345 | 20240816 | 134500 | 7623574200 | 22900 | 22850 | 22900 | 22800 | 2677 |
| 346 | 20240816 | 134400 | 7562375850 | 22800 | 22700 | 22800 | 22700 | 1410 |
| 347 | 20240816 | 134300 | 7530273550 | 22700 | 22650 | 22700 | 22650 | 258 |
| 348 | 20240816 | 134200 | 7524429800 | 22650 | 22700 | 22750 | 22650 | 102 |
| 349 | 20240816 | 134100 | 7522112650 | 22700 | 22650 | 22700 | 22650 | 516 |
| 350 | 20240816 | 134000 | 7510404050 | 22650 | 22650 | 22650 | 22650 | 20 |
| 351 | 20240816 | 133900 | 7509951050 | 22650 | 22650 | 22700 | 22600 | 139 |
| 352 | 20240816 | 133800 | 7506805650 | 22650 | 22750 | 22750 | 22650 | 546 |
| 353 | 20240816 | 133700 | 7494413550 | 22700 | 22650 | 22750 | 22650 | 541 |
| 354 | 20240816 | 133600 | 7482135350 | 22600 | 22650 | 22650 | 22550 | 427 |
| 355 | 20240816 | 133500 | 7472472900 | 22650 | 22550 | 22650 | 22550 | 1326 |
| 356 | 20240816 | 133400 | 7442482000 | 22600 | 22550 | 22600 | 22550 | 606 |
| 357 | 20240816 | 133300 | 7428814400 | 22500 | 22550 | 22550 | 22500 | 210 |
| 358 | 20240816 | 133200 | 7424088150 | 22550 | 22550 | 22550 | 22550 | 306 |
| 359 | 20240816 | 133100 | 7417187850 | 22550 | 22500 | 22550 | 22500 | 424 |
| 360 | 20240816 | 133000 | 7407643800 | 22500 | 22450 | 22500 | 22450 | 738 |
| 361 | 20240816 | 132900 | 7391075650 | 22450 | 22400 | 22450 | 22400 | 438 |
| 362 | 20240816 | 132800 | 7381262650 | 22450 | 22450 | 22450 | 22450 | 824 |
| 363 | 20240816 | 132700 | 7362763850 | 22450 | 22500 | 22500 | 22450 | 371 |
| 364 | 20240816 | 132600 | 7354419850 | 22450 | 22450 | 22500 | 22450 | 162 |
| 365 | 20240816 | 132500 | 7350782900 | 22450 | 22400 | 22450 | 22400 | 306 |
| 366 | 20240816 | 132400 | 7343926550 | 22400 | 22400 | 22400 | 22400 | 231 |
| 367 | 20240816 | 132300 | 7338752150 | 22400 | 22400 | 22400 | 22400 | 1 |
| 368 | 20240816 | 132200 | 7338729750 | 22400 | 22450 | 22450 | 22400 | 653 |
| 369 | 20240816 | 132100 | 7324101400 | 22450 | 22450 | 22450 | 22450 | 15 |
| 370 | 20240816 | 132000 | 7323764650 | 22400 | 22450 | 22450 | 22400 | 743 |
| 371 | 20240816 | 131900 | 7307085800 | 22450 | 22450 | 22450 | 22400 | 261 |
| 372 | 20240816 | 131800 | 7301235000 | 22400 | 22400 | 22400 | 22400 | 818 |
| 373 | 20240816 | 131700 | 7282911800 | 22400 | 22450 | 22500 | 22400 | 486 |
| 374 | 20240816 | 131600 | 7272012800 | 22400 | 22450 | 22450 | 22400 | 202 |
| 375 | 20240816 | 131500 | 7267482950 | 22450 | 22450 | 22450 | 22450 | 586 |
| 376 | 20240816 | 131400 | 7254327250 | 22450 | 22450 | 22450 | 22450 | 815 |
| 377 | 20240816 | 131300 | 7236030500 | 22500 | 22500 | 22500 | 22500 | 993 |
| 378 | 20240816 | 131200 | 7213688000 | 22550 | 22500 | 22550 | 22500 | 127 |
| 379 | 20240816 | 131100 | 7210828650 | 22500 | 22550 | 22550 | 22500 | 22 |
| 380 | 20240816 | 131000 | 7210333550 | 22550 | 22550 | 22550 | 22550 | 402 |
| 381 | 20240816 | 130900 | 7201268450 | 22550 | 22550 | 22550 | 22550 | 119 |
| 382 | 20240816 | 130800 | 7198585000 | 22550 | 22500 | 22550 | 22500 | 106 |
| 383 | 20240816 | 130700 | 7196198200 | 22550 | 22550 | 22550 | 22500 | 382 |
| 384 | 20240816 | 130600 | 7187600950 | 22550 | 22550 | 22550 | 22550 | 103 |
| 385 | 20240816 | 130500 | 7185278300 | 22500 | 22500 | 22500 | 22500 | 197 |
| 386 | 20240816 | 130400 | 7180845800 | 22500 | 22500 | 22500 | 22500 | 30 |
| 387 | 20240816 | 130300 | 7180170800 | 22450 | 22450 | 22450 | 22450 | 1 |
| 388 | 20240816 | 130200 | 7180148350 | 22450 | 22450 | 22450 | 22450 | 170 |
| 389 | 20240816 | 130100 | 7176331850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 390 | 20240816 | 130000 | 7176331850 | 22450 | 22500 | 22500 | 22450 | 212 |
| 391 | 20240816 | 125900 | 7171568700 | 22550 | 22500 | 22550 | 22500 | 96 |
| 392 | 20240816 | 125800 | 7169406900 | 22500 | 22500 | 22500 | 22500 | 250 |
| 393 | 20240816 | 125700 | 7163781900 | 22500 | 22500 | 22500 | 22500 | 70 |
| 394 | 20240816 | 125600 | 7162206900 | 22550 | 22550 | 22550 | 22550 | 5 |
| 395 | 20240816 | 125500 | 7162094150 | 22500 | 22500 | 22550 | 22500 | 150 |
| 396 | 20240816 | 125400 | 7158717000 | 22500 | 22500 | 22500 | 22500 | 5 |
| 397 | 20240816 | 125300 | 7158604500 | 22550 | 22500 | 22550 | 22500 | 182 |
| 398 | 20240816 | 125200 | 7154505100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 399 | 20240816 | 125100 | 7154505100 | 22550 | 22550 | 22550 | 22550 | 60 |
| 400 | 20240816 | 125000 | 7153152100 | 22500 | 22500 | 22500 | 22500 | 104 |
| 401 | 20240816 | 124900 | 7150812100 | 22500 | 22500 | 22500 | 22500 | 95 |
| 402 | 20240816 | 124800 | 7148674600 | 22550 | 22550 | 22550 | 22450 | 262 |
| 403 | 20240816 | 124700 | 7142771650 | 22500 | 22500 | 22550 | 22500 | 216 |
| 404 | 20240816 | 124600 | 7137911600 | 22450 | 22500 | 22500 | 22450 | 87 |
| 405 | 20240816 | 124500 | 7135957650 | 22500 | 22500 | 22500 | 22500 | 0 |
| 406 | 20240816 | 124400 | 7135957650 | 22500 | 22450 | 22500 | 22450 | 290 |
| 407 | 20240816 | 124300 | 7129442700 | 22450 | 22450 | 22450 | 22450 | 165 |
| 408 | 20240816 | 124200 | 7125738450 | 22500 | 22500 | 22500 | 22500 | 36 |
| 409 | 20240816 | 124100 | 7124928450 | 22450 | 22450 | 22450 | 22450 | 220 |
| 410 | 20240816 | 124000 | 7119989450 | 22450 | 22450 | 22450 | 22450 | 70 |
| 411 | 20240816 | 123900 | 7118417950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 412 | 20240816 | 123800 | 7118417950 | 22450 | 22500 | 22500 | 22450 | 174 |
| 413 | 20240816 | 123700 | 7114507450 | 22500 | 22500 | 22500 | 22500 | 1 |
| 414 | 20240816 | 123600 | 7114484950 | 22450 | 22450 | 22450 | 22450 | 112 |
| 415 | 20240816 | 123500 | 7111970550 | 22450 | 22450 | 22450 | 22450 | 47 |
| 416 | 20240816 | 123400 | 7110915400 | 22450 | 22500 | 22550 | 22450 | 593 |
| 417 | 20240816 | 123300 | 7097574200 | 22500 | 22450 | 22500 | 22450 | 129 |
| 418 | 20240816 | 123200 | 7094671800 | 22450 | 22450 | 22450 | 22450 | 90 |
| 419 | 20240816 | 123100 | 7092651300 | 22500 | 22500 | 22500 | 22450 | 150 |
| 420 | 20240816 | 123000 | 7089281800 | 22500 | 22500 | 22500 | 22500 | 32 |
| 421 | 20240816 | 122900 | 7088561800 | 22450 | 22400 | 22500 | 22400 | 779 |
| 422 | 20240816 | 122800 | 7071081800 | 22400 | 22400 | 22400 | 22400 | 62 |
| 423 | 20240816 | 122700 | 7069693000 | 22400 | 22400 | 22400 | 22400 | 407 |
| 424 | 20240816 | 122600 | 7060576200 | 22400 | 22400 | 22400 | 22400 | 173 |
| 425 | 20240816 | 122500 | 7056701000 | 22450 | 22400 | 22450 | 22400 | 193 |
| 426 | 20240816 | 122400 | 7052368350 | 22400 | 22400 | 22400 | 22400 | 99 |
| 427 | 20240816 | 122300 | 7050150750 | 22450 | 22450 | 22450 | 22400 | 93 |
| 428 | 20240816 | 122200 | 7048066400 | 22400 | 22400 | 22400 | 22400 | 269 |
| 429 | 20240816 | 122100 | 7042040800 | 22450 | 22400 | 22500 | 22400 | 107 |
| 430 | 20240816 | 122000 | 7039642100 | 22450 | 22400 | 22450 | 22400 | 495 |
| 431 | 20240816 | 121900 | 7028541500 | 22400 | 22450 | 22450 | 22400 | 409 |
| 432 | 20240816 | 121800 | 7019379400 | 22450 | 22450 | 22450 | 22450 | 2 |
| 433 | 20240816 | 121700 | 7019334500 | 22450 | 22500 | 22500 | 22450 | 237 |
| 434 | 20240816 | 121600 | 7014012050 | 22500 | 22450 | 22500 | 22450 | 73 |
| 435 | 20240816 | 121500 | 7012369800 | 22450 | 22400 | 22450 | 22400 | 380 |
| 436 | 20240816 | 121400 | 7003842800 | 22400 | 22450 | 22450 | 22400 | 214 |
| 437 | 20240816 | 121300 | 6999043500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 438 | 20240816 | 121200 | 6999043500 | 22450 | 22400 | 22450 | 22400 | 331 |
| 439 | 20240816 | 121100 | 6991627250 | 22400 | 22400 | 22400 | 22400 | 149 |
| 440 | 20240816 | 121000 | 6988289650 | 22400 | 22400 | 22450 | 22400 | 196 |
| 441 | 20240816 | 120900 | 6983899150 | 22450 | 22450 | 22500 | 22450 | 107 |
| 442 | 20240816 | 120800 | 6981496950 | 22450 | 22400 | 22500 | 22400 | 167 |
| 443 | 20240816 | 120700 | 6977747250 | 22400 | 22400 | 22450 | 22400 | 191 |
| 444 | 20240816 | 120600 | 6973467800 | 22400 | 22450 | 22450 | 22400 | 35 |
| 445 | 20240816 | 120500 | 6972683150 | 22450 | 22450 | 22450 | 22450 | 109 |
| 446 | 20240816 | 120400 | 6970236100 | 22450 | 22500 | 22500 | 22450 | 156 |
| 447 | 20240816 | 120300 | 6966732100 | 22450 | 22400 | 22450 | 22400 | 490 |
| 448 | 20240816 | 120200 | 6955748850 | 22400 | 22450 | 22450 | 22400 | 449 |
| 449 | 20240816 | 120100 | 6945674150 | 22450 | 22450 | 22450 | 22400 | 583 |
| 450 | 20240816 | 120000 | 6932589300 | 22450 | 22450 | 22450 | 22450 | 20 |
| 451 | 20240816 | 115900 | 6932140300 | 22500 | 22500 | 22500 | 22450 | 982 |
| 452 | 20240816 | 115800 | 6910089750 | 22550 | 22500 | 22550 | 22500 | 192 |
| 453 | 20240816 | 115700 | 6905769550 | 22500 | 22500 | 22500 | 22500 | 281 |
| 454 | 20240816 | 115600 | 6899447050 | 22500 | 22500 | 22500 | 22500 | 145 |
| 455 | 20240816 | 115500 | 6896184550 | 22500 | 22500 | 22550 | 22500 | 297 |
| 456 | 20240816 | 115400 | 6889500250 | 22500 | 22500 | 22500 | 22500 | 111 |
| 457 | 20240816 | 115300 | 6887002750 | 22550 | 22500 | 22550 | 22500 | 189 |
| 458 | 20240816 | 115200 | 6882750200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 459 | 20240816 | 115100 | 6882750200 | 22550 | 22550 | 22550 | 22550 | 86 |
| 460 | 20240816 | 115000 | 6880810900 | 22500 | 22500 | 22550 | 22500 | 352 |
| 461 | 20240816 | 114900 | 6872878000 | 22500 | 22500 | 22500 | 22500 | 3 |
| 462 | 20240816 | 114800 | 6872810500 | 22500 | 22500 | 22500 | 22500 | 160 |
| 463 | 20240816 | 114700 | 6869210500 | 22500 | 22550 | 22550 | 22500 | 163 |
| 464 | 20240816 | 114600 | 6865541100 | 22500 | 22500 | 22500 | 22500 | 93 |
| 465 | 20240816 | 114500 | 6863448600 | 22550 | 22500 | 22550 | 22500 | 33 |
| 466 | 20240816 | 114400 | 6862704750 | 22550 | 22500 | 22550 | 22500 | 71 |
| 467 | 20240816 | 114300 | 6861107200 | 22500 | 22550 | 22550 | 22500 | 107 |
| 468 | 20240816 | 114200 | 6858699650 | 22550 | 22450 | 22550 | 22450 | 309 |
| 469 | 20240816 | 114100 | 6851747550 | 22500 | 22500 | 22500 | 22450 | 239 |
| 470 | 20240816 | 114000 | 6846381450 | 22500 | 22500 | 22500 | 22500 | 3 |
| 471 | 20240816 | 113900 | 6846313950 | 22500 | 22450 | 22500 | 22450 | 96 |
| 472 | 20240816 | 113800 | 6844157750 | 22500 | 22500 | 22500 | 22450 | 1215 |
| 473 | 20240816 | 113700 | 6816854450 | 22550 | 22550 | 22550 | 22550 | 60 |
| 474 | 20240816 | 113600 | 6815501450 | 22550 | 22500 | 22550 | 22500 | 391 |
| 475 | 20240816 | 113500 | 6806696100 | 22500 | 22500 | 22550 | 22500 | 190 |
| 476 | 20240816 | 113400 | 6802420000 | 22500 | 22600 | 22600 | 22500 | 56 |
| 477 | 20240816 | 113300 | 6801155850 | 22550 | 22500 | 22550 | 22450 | 393 |
| 478 | 20240816 | 113200 | 6792309550 | 22550 | 22550 | 22550 | 22500 | 1044 |
| 479 | 20240816 | 113100 | 6768804850 | 22550 | 22550 | 22550 | 22500 | 219 |
| 480 | 20240816 | 113000 | 6763871350 | 22550 | 22600 | 22600 | 22550 | 21 |
| 481 | 20240816 | 112900 | 6763396800 | 22600 | 22550 | 22600 | 22500 | 819 |
| 482 | 20240816 | 112800 | 6744929500 | 22600 | 22550 | 22600 | 22550 | 73 |
| 483 | 20240816 | 112700 | 6743283200 | 22600 | 22600 | 22600 | 22600 | 151 |
| 484 | 20240816 | 112600 | 6739870600 | 22700 | 22600 | 22700 | 22600 | 4 |
| 485 | 20240816 | 112500 | 6739780100 | 22700 | 22550 | 22700 | 22550 | 195 |
| 486 | 20240816 | 112400 | 6735372000 | 22600 | 22500 | 22600 | 22500 | 337 |
| 487 | 20240816 | 112300 | 6727765200 | 22500 | 22500 | 22550 | 22500 | 85 |
| 488 | 20240816 | 112200 | 6725851100 | 22500 | 22600 | 22600 | 22500 | 2065 |
| 489 | 20240816 | 112100 | 6679296400 | 22550 | 22550 | 22600 | 22550 | 383 |
| 490 | 20240816 | 112000 | 6670657950 | 22550 | 22600 | 22650 | 22550 | 1449 |
| 491 | 20240816 | 111900 | 6637927950 | 22600 | 22650 | 22650 | 22600 | 660 |
| 492 | 20240816 | 111800 | 6623007450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 493 | 20240816 | 111700 | 6623007450 | 22650 | 22650 | 22700 | 22650 | 1993 |
| 494 | 20240816 | 111600 | 6577864950 | 22700 | 22700 | 22700 | 22650 | 290 |
| 495 | 20240816 | 111500 | 6571290150 | 22700 | 22700 | 22700 | 22700 | 591 |
| 496 | 20240816 | 111400 | 6557874450 | 22750 | 22700 | 22750 | 22700 | 175 |
| 497 | 20240816 | 111300 | 6553896950 | 22700 | 22700 | 22750 | 22700 | 109 |
| 498 | 20240816 | 111200 | 6551419900 | 22700 | 22700 | 22750 | 22700 | 547 |
| 499 | 20240816 | 111100 | 6539000200 | 22700 | 22750 | 22750 | 22700 | 146 |
| 500 | 20240816 | 111000 | 6535685450 | 22750 | 22750 | 22750 | 22750 | 126 |
| 501 | 20240816 | 110900 | 6532818950 | 22750 | 22700 | 22750 | 22700 | 369 |
| 502 | 20240816 | 110800 | 6524430950 | 22700 | 22750 | 22750 | 22700 | 126 |
| 503 | 20240816 | 110700 | 6521568950 | 22750 | 22750 | 22750 | 22700 | 220 |
| 504 | 20240816 | 110600 | 6516568750 | 22750 | 22700 | 22750 | 22700 | 155 |
| 505 | 20240816 | 110500 | 6513046900 | 22700 | 22800 | 22850 | 22700 | 3014 |
| 506 | 20240816 | 110400 | 6444469800 | 22850 | 22800 | 22850 | 22800 | 474 |
| 507 | 20240816 | 110300 | 6433659300 | 22800 | 22700 | 22800 | 22700 | 122 |
| 508 | 20240816 | 110200 | 6430888800 | 22750 | 22800 | 22800 | 22750 | 179 |
| 509 | 20240816 | 110100 | 6426814050 | 22750 | 22800 | 22800 | 22700 | 2869 |
| 510 | 20240816 | 110000 | 6361536950 | 22850 | 22950 | 22950 | 22850 | 493 |
| 511 | 20240816 | 105900 | 6350254400 | 22950 | 22800 | 22950 | 22800 | 425 |
| 512 | 20240816 | 105800 | 6340527150 | 22800 | 22850 | 22950 | 22800 | 457 |
| 513 | 20240816 | 105700 | 6330075600 | 22850 | 22900 | 22900 | 22850 | 541 |
| 514 | 20240816 | 105600 | 6317699450 | 22900 | 22900 | 23000 | 22900 | 421 |
| 515 | 20240816 | 105500 | 6308040550 | 23000 | 23000 | 23000 | 22950 | 315 |
| 516 | 20240816 | 105400 | 6300802650 | 22900 | 23000 | 23000 | 22900 | 491 |
| 517 | 20240816 | 105300 | 6289523950 | 23000 | 22950 | 23000 | 22900 | 337 |
| 518 | 20240816 | 105200 | 6281784300 | 22950 | 22900 | 22950 | 22900 | 616 |
| 519 | 20240816 | 105100 | 6267650500 | 22900 | 22900 | 23000 | 22900 | 364 |
| 520 | 20240816 | 105000 | 6259309300 | 22950 | 22900 | 23000 | 22850 | 475 |
| 521 | 20240816 | 104900 | 6248420100 | 22900 | 22850 | 22950 | 22850 | 1758 |
| 522 | 20240816 | 104800 | 6208228400 | 22850 | 22900 | 22950 | 22850 | 541 |
| 523 | 20240816 | 104700 | 6195839400 | 22900 | 22850 | 22900 | 22850 | 325 |
| 524 | 20240816 | 104600 | 6188396950 | 22950 | 23000 | 23000 | 22850 | 1013 |
| 525 | 20240816 | 104500 | 6165194900 | 23050 | 23000 | 23050 | 22900 | 1348 |
| 526 | 20240816 | 104400 | 6134238450 | 22950 | 23050 | 23150 | 22950 | 1530 |
| 527 | 20240816 | 104300 | 6098950750 | 23000 | 23000 | 23050 | 23000 | 2472 |
| 528 | 20240816 | 104200 | 6042086200 | 23000 | 23000 | 23000 | 22950 | 438 |
| 529 | 20240816 | 104100 | 6032012700 | 23000 | 22950 | 23000 | 22950 | 809 |
| 530 | 20240816 | 104000 | 6013414050 | 23000 | 22900 | 23000 | 22900 | 269 |
| 531 | 20240816 | 103900 | 6007233550 | 23000 | 22900 | 23000 | 22850 | 462 |
| 532 | 20240816 | 103800 | 5996630500 | 22900 | 22900 | 22900 | 22900 | 993 |
| 533 | 20240816 | 103700 | 5973890800 | 22900 | 22950 | 22950 | 22850 | 702 |
| 534 | 20240816 | 103600 | 5957825450 | 22900 | 22950 | 23000 | 22900 | 364 |
| 535 | 20240816 | 103500 | 5949470900 | 22950 | 22900 | 22950 | 22900 | 304 |
| 536 | 20240816 | 103400 | 5942497250 | 22900 | 23000 | 23000 | 22900 | 795 |
| 537 | 20240816 | 103300 | 5924248900 | 23000 | 23000 | 23050 | 23000 | 1772 |
| 538 | 20240816 | 103200 | 5883490300 | 23000 | 22950 | 23000 | 22950 | 4118 |
| 539 | 20240816 | 103100 | 5788907500 | 22950 | 22900 | 22950 | 22900 | 1675 |
| 540 | 20240816 | 103000 | 5750540600 | 22900 | 22900 | 22900 | 22800 | 518 |
| 541 | 20240816 | 102900 | 5738689700 | 22900 | 22800 | 22900 | 22800 | 2751 |
| 542 | 20240816 | 102800 | 5675734800 | 22850 | 22850 | 22900 | 22800 | 1240 |
| 543 | 20240816 | 102700 | 5647398400 | 22900 | 22900 | 23000 | 22900 | 575 |
| 544 | 20240816 | 102600 | 5634214050 | 22900 | 23000 | 23000 | 22900 | 813 |
| 545 | 20240816 | 102500 | 5615560850 | 23000 | 23000 | 23000 | 22950 | 531 |
| 546 | 20240816 | 102400 | 5603360050 | 23000 | 23100 | 23100 | 22950 | 1392 |
| 547 | 20240816 | 102300 | 5571331900 | 23050 | 23000 | 23150 | 23000 | 647 |
| 548 | 20240816 | 102200 | 5556398400 | 23150 | 23150 | 23150 | 23050 | 703 |
| 549 | 20240816 | 102100 | 5540166750 | 23150 | 23000 | 23150 | 23000 | 836 |
| 550 | 20240816 | 102000 | 5520865000 | 23050 | 23050 | 23100 | 23000 | 337 |
| 551 | 20240816 | 101900 | 5513088950 | 23050 | 23100 | 23100 | 23000 | 415 |
| 552 | 20240816 | 101800 | 5503516850 | 23100 | 23100 | 23150 | 23000 | 863 |
| 553 | 20240816 | 101700 | 5483605550 | 23100 | 23150 | 23150 | 23050 | 655 |
| 554 | 20240816 | 101600 | 5468484800 | 23100 | 23100 | 23150 | 23050 | 523 |
| 555 | 20240816 | 101500 | 5456406650 | 23100 | 23100 | 23150 | 23050 | 674 |
| 556 | 20240816 | 101400 | 5440851700 | 23050 | 23100 | 23150 | 23050 | 381 |
| 557 | 20240816 | 101300 | 5432049950 | 23050 | 23250 | 23250 | 23050 | 600 |
| 558 | 20240816 | 101200 | 5418141400 | 23200 | 23250 | 23300 | 23200 | 2403 |
| 559 | 20240816 | 101100 | 5362282200 | 23250 | 23200 | 23250 | 23200 | 611 |
| 560 | 20240816 | 101000 | 5348094500 | 23150 | 23100 | 23150 | 23050 | 1226 |
| 561 | 20240816 | 100900 | 5319730850 | 23100 | 23050 | 23100 | 23000 | 2023 |
| 562 | 20240816 | 100800 | 5273144350 | 23050 | 23050 | 23150 | 23050 | 873 |
| 563 | 20240816 | 100700 | 5252997750 | 23050 | 23050 | 23150 | 23000 | 2812 |
| 564 | 20240816 | 100600 | 5188151000 | 23100 | 23050 | 23100 | 22950 | 1325 |
| 565 | 20240816 | 100500 | 5157629100 | 23000 | 23050 | 23050 | 22850 | 1807 |
| 566 | 20240816 | 100400 | 5116158750 | 22950 | 23050 | 23050 | 22950 | 1134 |
| 567 | 20240816 | 100300 | 5090058750 | 23050 | 23050 | 23050 | 22950 | 2710 |
| 568 | 20240816 | 100200 | 5027704450 | 23000 | 23150 | 23200 | 23000 | 4875 |
| 569 | 20240816 | 100100 | 4915148900 | 23150 | 23300 | 23350 | 23150 | 4087 |
| 570 | 20240816 | 100000 | 4820134150 | 23300 | 23300 | 23400 | 23300 | 1946 |
| 571 | 20240816 | 095900 | 4774709050 | 23300 | 23450 | 23450 | 23300 | 2694 |
| 572 | 20240816 | 095800 | 4711822650 | 23400 | 23450 | 23500 | 23350 | 2571 |
| 573 | 20240816 | 095700 | 4651592850 | 23400 | 23450 | 23500 | 23350 | 3933 |
| 574 | 20240816 | 095600 | 4559382850 | 23450 | 23350 | 23450 | 23350 | 7995 |
| 575 | 20240816 | 095500 | 4372264000 | 23350 | 23300 | 23400 | 23250 | 7429 |
| 576 | 20240816 | 095400 | 4198973600 | 23300 | 23200 | 23300 | 23150 | 1550 |
| 577 | 20240816 | 095300 | 4162975400 | 23200 | 23200 | 23250 | 23150 | 1443 |
| 578 | 20240816 | 095200 | 4129481450 | 23200 | 23200 | 23300 | 23100 | 4398 |
| 579 | 20240816 | 095100 | 4027375850 | 23250 | 23200 | 23250 | 23150 | 2350 |
| 580 | 20240816 | 095000 | 3972857250 | 23200 | 23200 | 23250 | 23150 | 1462 |
| 581 | 20240816 | 094900 | 3938917350 | 23200 | 23150 | 23250 | 23100 | 2649 |
| 582 | 20240816 | 094800 | 3877411650 | 23150 | 23200 | 23250 | 23100 | 2123 |
| 583 | 20240816 | 094700 | 3828209300 | 23200 | 23150 | 23200 | 23100 | 2908 |
| 584 | 20240816 | 094600 | 3760802850 | 23150 | 23100 | 23150 | 23050 | 3325 |
| 585 | 20240816 | 094500 | 3683908550 | 23050 | 23050 | 23050 | 22950 | 1623 |
| 586 | 20240816 | 094400 | 3646532700 | 23050 | 22950 | 23050 | 22950 | 3339 |
| 587 | 20240816 | 094300 | 3569714700 | 23000 | 22900 | 23000 | 22800 | 5706 |
| 588 | 20240816 | 094200 | 3439119500 | 22850 | 22950 | 23050 | 22850 | 2759 |
| 589 | 20240816 | 094100 | 3375797600 | 22950 | 22950 | 23000 | 22950 | 1377 |
| 590 | 20240816 | 094000 | 3344150950 | 23000 | 23050 | 23100 | 22950 | 3124 |
| 591 | 20240816 | 093900 | 3272179950 | 23100 | 22850 | 23100 | 22850 | 13588 |
| 592 | 20240816 | 093800 | 2959359800 | 22900 | 22950 | 23000 | 22850 | 3012 |
| 593 | 20240816 | 093700 | 2890292050 | 22950 | 22800 | 22950 | 22750 | 10225 |
| 594 | 20240816 | 093600 | 2656426100 | 22800 | 22700 | 22850 | 22700 | 4325 |
| 595 | 20240816 | 093500 | 2557914900 | 22750 | 22600 | 22750 | 22600 | 7142 |
| 596 | 20240816 | 093400 | 2395956100 | 22600 | 22650 | 22650 | 22600 | 1921 |
| 597 | 20240816 | 093300 | 2352495150 | 22600 | 22450 | 22650 | 22450 | 4860 |
| 598 | 20240816 | 093200 | 2242767600 | 22450 | 22550 | 22550 | 22450 | 1256 |
| 599 | 20240816 | 093100 | 2214487900 | 22550 | 22550 | 22600 | 22550 | 1159 |
| 600 | 20240816 | 093000 | 2188347450 | 22600 | 22550 | 22600 | 22550 | 2198 |
| 601 | 20240816 | 092900 | 2138757600 | 22550 | 22550 | 22600 | 22450 | 1905 |
| 602 | 20240816 | 092800 | 2095855400 | 22500 | 22500 | 22650 | 22500 | 6109 |
| 603 | 20240816 | 092700 | 1958072100 | 22550 | 22600 | 22600 | 22500 | 4094 |
| 604 | 20240816 | 092600 | 1865708800 | 22500 | 22350 | 22600 | 22350 | 8735 |
| 605 | 20240816 | 092500 | 1669027050 | 22450 | 22400 | 22450 | 22350 | 2676 |
| 606 | 20240816 | 092400 | 1609093300 | 22400 | 22450 | 22450 | 22300 | 4036 |
| 607 | 20240816 | 092300 | 1518773550 | 22450 | 22350 | 22450 | 22350 | 4171 |
| 608 | 20240816 | 092200 | 1425372950 | 22350 | 22400 | 22400 | 22300 | 2366 |
| 609 | 20240816 | 092100 | 1372500150 | 22400 | 22250 | 22400 | 22200 | 1621 |
| 610 | 20240816 | 092000 | 1336352350 | 22250 | 22200 | 22250 | 22150 | 1029 |
| 611 | 20240816 | 091900 | 1313491250 | 22200 | 22400 | 22450 | 22200 | 4792 |
| 612 | 20240816 | 091800 | 1206396450 | 22350 | 22300 | 22400 | 22200 | 3666 |
| 613 | 20240816 | 091700 | 1124577800 | 22350 | 22150 | 22350 | 22150 | 3614 |
| 614 | 20240816 | 091600 | 1044101200 | 22150 | 22050 | 22150 | 22050 | 1888 |
| 615 | 20240816 | 091500 | 1002350850 | 22100 | 22000 | 22100 | 21950 | 2686 |
| 616 | 20240816 | 091400 | 943227200 | 22000 | 21950 | 22000 | 21950 | 2387 |
| 617 | 20240816 | 091300 | 890718100 | 21950 | 21950 | 21950 | 21950 | 129 |
| 618 | 20240816 | 091200 | 887886550 | 22000 | 22050 | 22050 | 21950 | 3460 |
| 619 | 20240816 | 091100 | 811848350 | 22050 | 22000 | 22050 | 21950 | 4290 |
| 620 | 20240816 | 091000 | 717471650 | 22000 | 21900 | 22000 | 21900 | 953 |
| 621 | 20240816 | 090900 | 696560150 | 21950 | 21850 | 21950 | 21850 | 750 |
| 622 | 20240816 | 090800 | 680148650 | 21800 | 21800 | 21900 | 21750 | 2203 |
| 623 | 20240816 | 090700 | 632094000 | 21750 | 21850 | 21850 | 21750 | 1802 |
| 624 | 20240816 | 090600 | 592797550 | 21850 | 21800 | 21900 | 21800 | 702 |
| 625 | 20240816 | 090500 | 577458150 | 21850 | 21900 | 21950 | 21800 | 1513 |
| 626 | 20240816 | 090400 | 544345000 | 21900 | 21850 | 21900 | 21700 | 5570 |
| 627 | 20240816 | 090300 | 422982600 | 21850 | 21900 | 21950 | 21800 | 3403 |
| 628 | 20240816 | 090200 | 348581050 | 21900 | 21850 | 21950 | 21800 | 2168 |
| 629 | 20240816 | 090100 | 301117400 | 21800 | 21800 | 21900 | 21750 | 618 |
| 630 | 20240816 | 090000 | 287625450 | 21800 | 21950 | 22050 | 21750 | 13111 |