34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 193600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 4141 |
| 3 | 20240816 | 193500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240816 | 193400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240816 | 193300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240816 | 193200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240816 | 193100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240816 | 193000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240816 | 192900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240816 | 192800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240816 | 192700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240816 | 192600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240816 | 192500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240816 | 192400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240816 | 192300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240816 | 192200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240816 | 192100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240816 | 192000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240816 | 191900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240816 | 191800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240816 | 191700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240816 | 191600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240816 | 191500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240816 | 191400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240816 | 191300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240816 | 191200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240816 | 191100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240816 | 191000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240816 | 190900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240816 | 190800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240816 | 190700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240816 | 190600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 4141 |
| 33 | 20240816 | 190500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240816 | 190400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240816 | 190300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240816 | 190200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240816 | 190100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240816 | 190000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240816 | 185900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240816 | 185800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240816 | 185700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240816 | 185600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240816 | 185500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240816 | 185400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240816 | 185300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240816 | 185200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240816 | 185100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240816 | 185000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240816 | 184900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240816 | 184800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240816 | 184700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240816 | 184600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240816 | 184500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240816 | 184400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240816 | 184300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240816 | 184200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240816 | 184100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240816 | 184000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240816 | 183900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240816 | 183800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240816 | 183700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240816 | 183600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 4141 |
| 63 | 20240816 | 183500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240816 | 183400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240816 | 183300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240816 | 183200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240816 | 183100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240816 | 183000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240816 | 182900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240816 | 182800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240816 | 182700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240816 | 182600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240816 | 182500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240816 | 182400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240816 | 182300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240816 | 182200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240816 | 182100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240816 | 182000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240816 | 181900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240816 | 181800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240816 | 181700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240816 | 181600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240816 | 181500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240816 | 181400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240816 | 181300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240816 | 181200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240816 | 181100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240816 | 181000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240816 | 180900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240816 | 180800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240816 | 180700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240816 | 180600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 4141 |
| 93 | 20240816 | 180500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240816 | 180400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240816 | 180300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240816 | 180200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240816 | 180100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240816 | 180000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240816 | 175900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240816 | 175800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240816 | 175700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240816 | 175600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240816 | 175500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240816 | 175400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240816 | 175300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240816 | 175200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240816 | 175100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240816 | 175000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240816 | 174900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240816 | 174800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240816 | 174700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240816 | 174600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240816 | 174500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240816 | 174400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240816 | 174300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240816 | 174200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240816 | 174100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240816 | 174000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240816 | 173900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240816 | 173800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240816 | 173700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240816 | 173600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 4141 |
| 123 | 20240816 | 173500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240816 | 173400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240816 | 173300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240816 | 173200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240816 | 173100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240816 | 173000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240816 | 172900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240816 | 172800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240816 | 172700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240816 | 172600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240816 | 172500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240816 | 172400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240816 | 172300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240816 | 172200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240816 | 172100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240816 | 172000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240816 | 171900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240816 | 171800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240816 | 171700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240816 | 171600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240816 | 171500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240816 | 171400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240816 | 171300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240816 | 171200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240816 | 171100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240816 | 171000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240816 | 170900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240816 | 170800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240816 | 170700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240816 | 170600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 4141 |
| 153 | 20240816 | 170500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240816 | 170400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240816 | 170300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240816 | 170200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240816 | 170100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240816 | 170000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240816 | 165900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240816 | 165800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240816 | 165700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240816 | 165600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240816 | 165500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240816 | 165400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240816 | 165300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240816 | 165200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240816 | 165100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240816 | 165000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240816 | 164900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240816 | 164800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240816 | 164700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240816 | 164600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240816 | 164500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240816 | 164400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240816 | 164300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240816 | 164200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240816 | 164100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240816 | 164000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240816 | 163900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240816 | 163800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240816 | 163700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240816 | 163600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 4141 |
| 183 | 20240816 | 163500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240816 | 163400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240816 | 163300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240816 | 163200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240816 | 163100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240816 | 163000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240816 | 162900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240816 | 162800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240816 | 162700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240816 | 162600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240816 | 162500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240816 | 162400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240816 | 162300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240816 | 162200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240816 | 162100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240816 | 162000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240816 | 161900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240816 | 161800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240816 | 161700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240816 | 161600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240816 | 161500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240816 | 161400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240816 | 161300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240816 | 161200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240816 | 161100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240816 | 161000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240816 | 160900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240816 | 160800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240816 | 160700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240816 | 160600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 4141 |
| 213 | 20240816 | 160500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240816 | 160400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240816 | 160300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240816 | 160200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240816 | 160100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240816 | 160000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240816 | 155900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240816 | 155800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240816 | 155700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240816 | 155600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240816 | 155500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20240816 | 155400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240816 | 155300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240816 | 155200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240816 | 155100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240816 | 155000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240816 | 154900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240816 | 154800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20240816 | 154700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240816 | 154600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240816 | 154500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240816 | 154400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20240816 | 154300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20240816 | 154200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20240816 | 154100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20240816 | 154000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20240816 | 153900 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20240816 | 153800 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20240816 | 153700 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20240816 | 153600 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 4141 |
| 243 | 20240816 | 153500 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20240816 | 153400 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20240816 | 153300 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20240816 | 153200 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20240816 | 153100 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20240816 | 153000 | 4149510100 | 22300 | 22300 | 22300 | 22300 | 4141 |
| 249 | 20240816 | 152900 | 4057165800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20240816 | 152800 | 4057165800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20240816 | 152700 | 4057165800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20240816 | 152600 | 4057165800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20240816 | 152500 | 4057165800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20240816 | 152400 | 4057165800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20240816 | 152300 | 4057165800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20240816 | 152200 | 4057165800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20240816 | 152100 | 4057165800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20240816 | 152000 | 4057165800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20240816 | 151900 | 4057165800 | 22300 | 22300 | 22350 | 22250 | 2708 |
| 260 | 20240816 | 151800 | 3996688050 | 22300 | 22300 | 22300 | 22250 | 327 |
| 261 | 20240816 | 151700 | 3989402100 | 22250 | 22300 | 22300 | 22100 | 4451 |
| 262 | 20240816 | 151600 | 3890635700 | 22250 | 22300 | 22300 | 22150 | 1189 |
| 263 | 20240816 | 151500 | 3864254800 | 22300 | 22300 | 22300 | 22200 | 229 |
| 264 | 20240816 | 151400 | 3859153250 | 22300 | 22250 | 22300 | 22250 | 530 |
| 265 | 20240816 | 151300 | 3847347150 | 22250 | 22200 | 22250 | 22200 | 303 |
| 266 | 20240816 | 151200 | 3840609500 | 22300 | 22250 | 22300 | 22250 | 120 |
| 267 | 20240816 | 151100 | 3837939200 | 22300 | 22200 | 22300 | 22200 | 696 |
| 268 | 20240816 | 151000 | 3822453200 | 22250 | 22250 | 22250 | 22200 | 855 |
| 269 | 20240816 | 150900 | 3803461650 | 22250 | 22200 | 22250 | 22200 | 383 |
| 270 | 20240816 | 150800 | 3794956250 | 22250 | 22200 | 22250 | 22200 | 306 |
| 271 | 20240816 | 150700 | 3788149300 | 22250 | 22200 | 22250 | 22200 | 121 |
| 272 | 20240816 | 150600 | 3785463000 | 22250 | 22200 | 22250 | 22150 | 119 |
| 273 | 20240816 | 150500 | 3782819100 | 22250 | 22250 | 22250 | 22150 | 118 |
| 274 | 20240816 | 150400 | 3780199100 | 22250 | 22150 | 22250 | 22150 | 254 |
| 275 | 20240816 | 150300 | 3774570600 | 22250 | 22250 | 22250 | 22150 | 1753 |
| 276 | 20240816 | 150200 | 3735718800 | 22250 | 22250 | 22250 | 22200 | 34 |
| 277 | 20240816 | 150100 | 3734962500 | 22250 | 22200 | 22250 | 22200 | 96 |
| 278 | 20240816 | 150000 | 3732828450 | 22250 | 22250 | 22300 | 22200 | 1097 |
| 279 | 20240816 | 145900 | 3708471450 | 22250 | 22300 | 22300 | 22250 | 119 |
| 280 | 20240816 | 145800 | 3705823350 | 22250 | 22250 | 22300 | 22200 | 335 |
| 281 | 20240816 | 145700 | 3698369350 | 22250 | 22250 | 22250 | 22250 | 39 |
| 282 | 20240816 | 145600 | 3697501600 | 22250 | 22250 | 22250 | 22200 | 481 |
| 283 | 20240816 | 145500 | 3686819300 | 22250 | 22250 | 22300 | 22250 | 100 |
| 284 | 20240816 | 145400 | 3684593100 | 22300 | 22300 | 22300 | 22200 | 235 |
| 285 | 20240816 | 145300 | 3679360400 | 22200 | 22200 | 22300 | 22200 | 151 |
| 286 | 20240816 | 145200 | 3675998350 | 22250 | 22250 | 22300 | 22200 | 165 |
| 287 | 20240816 | 145100 | 3672322250 | 22200 | 22300 | 22300 | 22200 | 766 |
| 288 | 20240816 | 145000 | 3655272100 | 22250 | 22300 | 22300 | 22250 | 188 |
| 289 | 20240816 | 144900 | 3651080350 | 22250 | 22300 | 22300 | 22250 | 470 |
| 290 | 20240816 | 144800 | 3640600750 | 22300 | 22300 | 22300 | 22250 | 293 |
| 291 | 20240816 | 144700 | 3634068450 | 22300 | 22300 | 22300 | 22250 | 306 |
| 292 | 20240816 | 144600 | 3627245900 | 22250 | 22300 | 22300 | 22250 | 160 |
| 293 | 20240816 | 144500 | 3623679650 | 22300 | 22300 | 22300 | 22250 | 287 |
| 294 | 20240816 | 144400 | 3617285000 | 22300 | 22300 | 22300 | 22250 | 241 |
| 295 | 20240816 | 144300 | 3611912350 | 22200 | 22250 | 22300 | 22200 | 2104 |
| 296 | 20240816 | 144200 | 3565060300 | 22250 | 22250 | 22250 | 22200 | 216 |
| 297 | 20240816 | 144100 | 3560254550 | 22250 | 22200 | 22250 | 22200 | 83 |
| 298 | 20240816 | 144000 | 3558407950 | 22200 | 22200 | 22250 | 22150 | 217 |
| 299 | 20240816 | 143900 | 3553593100 | 22200 | 22200 | 22250 | 22200 | 432 |
| 300 | 20240816 | 143800 | 3543994450 | 22200 | 22100 | 22250 | 22100 | 192 |
| 301 | 20240816 | 143700 | 3539733400 | 22250 | 22200 | 22250 | 22100 | 1375 |
| 302 | 20240816 | 143600 | 3509269600 | 22200 | 22250 | 22250 | 22200 | 1064 |
| 303 | 20240816 | 143500 | 3485641250 | 22200 | 22200 | 22200 | 22200 | 101 |
| 304 | 20240816 | 143400 | 3483399050 | 22200 | 22200 | 22250 | 22150 | 191 |
| 305 | 20240816 | 143300 | 3479150050 | 22200 | 22200 | 22200 | 22150 | 92 |
| 306 | 20240816 | 143200 | 3477107700 | 22200 | 22150 | 22200 | 22150 | 118 |
| 307 | 20240816 | 143100 | 3474488150 | 22150 | 22200 | 22200 | 22150 | 91 |
| 308 | 20240816 | 143000 | 3472470450 | 22200 | 22150 | 22200 | 22150 | 28 |
| 309 | 20240816 | 142900 | 3471850200 | 22200 | 22200 | 22200 | 22200 | 3 |
| 310 | 20240816 | 142800 | 3471783600 | 22200 | 22150 | 22200 | 22150 | 246 |
| 311 | 20240816 | 142700 | 3466334600 | 22200 | 22150 | 22200 | 22150 | 112 |
| 312 | 20240816 | 142600 | 3463853700 | 22150 | 22150 | 22150 | 22150 | 24 |
| 313 | 20240816 | 142500 | 3463322100 | 22150 | 22150 | 22200 | 22150 | 36 |
| 314 | 20240816 | 142400 | 3462524600 | 22150 | 22200 | 22200 | 22150 | 418 |
| 315 | 20240816 | 142300 | 3453264500 | 22250 | 22250 | 22250 | 22250 | 50 |
| 316 | 20240816 | 142200 | 3452152000 | 22250 | 22150 | 22250 | 22150 | 670 |
| 317 | 20240816 | 142100 | 3437251700 | 22200 | 22200 | 22200 | 22200 | 125 |
| 318 | 20240816 | 142000 | 3434476700 | 22200 | 22150 | 22200 | 22150 | 747 |
| 319 | 20240816 | 141900 | 3417902200 | 22150 | 22150 | 22200 | 22150 | 1568 |
| 320 | 20240816 | 141800 | 3383158600 | 22150 | 22150 | 22150 | 22150 | 244 |
| 321 | 20240816 | 141700 | 3377754000 | 22200 | 22200 | 22200 | 22200 | 79 |
| 322 | 20240816 | 141600 | 3376000200 | 22200 | 22200 | 22200 | 22150 | 498 |
| 323 | 20240816 | 141500 | 3364945750 | 22200 | 22150 | 22200 | 22150 | 129 |
| 324 | 20240816 | 141400 | 3362082750 | 22200 | 22150 | 22200 | 22150 | 223 |
| 325 | 20240816 | 141300 | 3357133950 | 22150 | 22200 | 22200 | 22150 | 1383 |
| 326 | 20240816 | 141200 | 3326432750 | 22250 | 22200 | 22300 | 22200 | 128 |
| 327 | 20240816 | 141100 | 3323584900 | 22250 | 22250 | 22250 | 22250 | 411 |
| 328 | 20240816 | 141000 | 3314440150 | 22200 | 22250 | 22250 | 22200 | 26 |
| 329 | 20240816 | 140900 | 3313862900 | 22250 | 22250 | 22250 | 22200 | 293 |
| 330 | 20240816 | 140800 | 3307344650 | 22200 | 22200 | 22250 | 22150 | 2254 |
| 331 | 20240816 | 140700 | 3257239700 | 22200 | 22150 | 22200 | 22100 | 153 |
| 332 | 20240816 | 140600 | 3253848650 | 22150 | 22150 | 22200 | 22150 | 1003 |
| 333 | 20240816 | 140500 | 3231631650 | 22150 | 22200 | 22200 | 22150 | 49 |
| 334 | 20240816 | 140400 | 3230545250 | 22200 | 22200 | 22200 | 22200 | 321 |
| 335 | 20240816 | 140300 | 3223419050 | 22200 | 22200 | 22200 | 22200 | 391 |
| 336 | 20240816 | 140200 | 3214738850 | 22150 | 22150 | 22150 | 22150 | 23 |
| 337 | 20240816 | 140100 | 3214229400 | 22200 | 22200 | 22200 | 22200 | 543 |
| 338 | 20240816 | 140000 | 3202174800 | 22150 | 22200 | 22200 | 22150 | 501 |
| 339 | 20240816 | 135900 | 3191076400 | 22150 | 22150 | 22200 | 22150 | 457 |
| 340 | 20240816 | 135800 | 3180952350 | 22150 | 22200 | 22200 | 22150 | 634 |
| 341 | 20240816 | 135700 | 3166909150 | 22200 | 22200 | 22200 | 22200 | 79 |
| 342 | 20240816 | 135600 | 3165155350 | 22200 | 22250 | 22250 | 22200 | 1754 |
| 343 | 20240816 | 135500 | 3126167750 | 22300 | 22200 | 22300 | 22200 | 567 |
| 344 | 20240816 | 135400 | 3113548850 | 22250 | 22250 | 22300 | 22250 | 747 |
| 345 | 20240816 | 135300 | 3096908900 | 22300 | 22250 | 22300 | 22200 | 678 |
| 346 | 20240816 | 135200 | 3081813950 | 22200 | 22150 | 22250 | 22100 | 1912 |
| 347 | 20240816 | 135100 | 3039435650 | 22150 | 22200 | 22250 | 22150 | 481 |
| 348 | 20240816 | 135000 | 3028753950 | 22250 | 22350 | 22400 | 22200 | 3504 |
| 349 | 20240816 | 134900 | 2950579750 | 22400 | 22350 | 22400 | 22300 | 3280 |
| 350 | 20240816 | 134800 | 2877275200 | 22350 | 22350 | 22400 | 22300 | 2112 |
| 351 | 20240816 | 134700 | 2830042300 | 22350 | 22250 | 22400 | 22250 | 3426 |
| 352 | 20240816 | 134600 | 2753519250 | 22250 | 22250 | 22350 | 22250 | 2646 |
| 353 | 20240816 | 134500 | 2694534300 | 22250 | 22250 | 22300 | 22200 | 2141 |
| 354 | 20240816 | 134400 | 2646899800 | 22250 | 22000 | 22250 | 22000 | 3596 |
| 355 | 20240816 | 134300 | 2567227100 | 22000 | 22050 | 22050 | 21950 | 2781 |
| 356 | 20240816 | 134200 | 2506025600 | 22100 | 22050 | 22100 | 22000 | 1385 |
| 357 | 20240816 | 134100 | 2475510850 | 22050 | 22050 | 22050 | 22000 | 875 |
| 358 | 20240816 | 134000 | 2456227600 | 22050 | 22150 | 22150 | 21950 | 1577 |
| 359 | 20240816 | 133900 | 2421455350 | 22150 | 22050 | 22150 | 22050 | 2631 |
| 360 | 20240816 | 133800 | 2363349950 | 22050 | 22000 | 22050 | 21950 | 5333 |
| 361 | 20240816 | 133700 | 2245996950 | 22000 | 22000 | 22000 | 21950 | 523 |
| 362 | 20240816 | 133600 | 2234502300 | 22000 | 21850 | 22000 | 21850 | 3635 |
| 363 | 20240816 | 133500 | 2154788000 | 21900 | 21850 | 21900 | 21850 | 807 |
| 364 | 20240816 | 133400 | 2137121100 | 21850 | 21800 | 21850 | 21800 | 2009 |
| 365 | 20240816 | 133300 | 2093229800 | 21850 | 21800 | 21850 | 21800 | 256 |
| 366 | 20240816 | 133200 | 2087647650 | 21800 | 21800 | 21800 | 21700 | 99 |
| 367 | 20240816 | 133100 | 2085490850 | 21800 | 21750 | 21800 | 21750 | 2594 |
| 368 | 20240816 | 133000 | 2028985650 | 21750 | 21750 | 21750 | 21600 | 546 |
| 369 | 20240816 | 132900 | 2017158000 | 21700 | 21700 | 21700 | 21700 | 1064 |
| 370 | 20240816 | 132800 | 1994069200 | 21700 | 21650 | 21700 | 21600 | 230 |
| 371 | 20240816 | 132700 | 1989090800 | 21650 | 21650 | 21650 | 21600 | 431 |
| 372 | 20240816 | 132600 | 1979760050 | 21650 | 21600 | 21650 | 21600 | 74 |
| 373 | 20240816 | 132500 | 1978160600 | 21650 | 21600 | 21650 | 21600 | 37 |
| 374 | 20240816 | 132400 | 1977360050 | 21600 | 21600 | 21600 | 21600 | 23 |
| 375 | 20240816 | 132300 | 1976863250 | 21650 | 21650 | 21650 | 21650 | 22 |
| 376 | 20240816 | 132200 | 1976386950 | 21650 | 21650 | 21650 | 21600 | 913 |
| 377 | 20240816 | 132100 | 1956621700 | 21650 | 21650 | 21650 | 21650 | 51 |
| 378 | 20240816 | 132000 | 1955517550 | 21600 | 21600 | 21600 | 21550 | 242 |
| 379 | 20240816 | 131900 | 1950291500 | 21600 | 21550 | 21600 | 21550 | 385 |
| 380 | 20240816 | 131800 | 1941975550 | 21550 | 21600 | 21600 | 21550 | 55 |
| 381 | 20240816 | 131700 | 1940788750 | 21600 | 21550 | 21600 | 21500 | 376 |
| 382 | 20240816 | 131600 | 1932690850 | 21550 | 21600 | 21600 | 21550 | 1376 |
| 383 | 20240816 | 131500 | 1903010400 | 21600 | 21600 | 21600 | 21600 | 447 |
| 384 | 20240816 | 131400 | 1893355200 | 21550 | 21550 | 21600 | 21550 | 103 |
| 385 | 20240816 | 131300 | 1891134550 | 21550 | 21600 | 21600 | 21550 | 23 |
| 386 | 20240816 | 131200 | 1890637800 | 21600 | 21550 | 21600 | 21550 | 98 |
| 387 | 20240816 | 131100 | 1888522150 | 21600 | 21600 | 21600 | 21550 | 281 |
| 388 | 20240816 | 131000 | 1882464300 | 21550 | 21600 | 21600 | 21550 | 55 |
| 389 | 20240816 | 130900 | 1881278000 | 21550 | 21550 | 21600 | 21550 | 160 |
| 390 | 20240816 | 130800 | 1877828900 | 21550 | 21600 | 21600 | 21550 | 47 |
| 391 | 20240816 | 130700 | 1876814850 | 21600 | 21600 | 21600 | 21550 | 44 |
| 392 | 20240816 | 130600 | 1875864500 | 21600 | 21550 | 21600 | 21550 | 48 |
| 393 | 20240816 | 130500 | 1874828850 | 21600 | 21600 | 21600 | 21600 | 33 |
| 394 | 20240816 | 130400 | 1874116050 | 21600 | 21600 | 21600 | 21550 | 55 |
| 395 | 20240816 | 130300 | 1872929250 | 21600 | 21600 | 21600 | 21600 | 563 |
| 396 | 20240816 | 130200 | 1860768450 | 21650 | 21650 | 21650 | 21600 | 53 |
| 397 | 20240816 | 130100 | 1859622400 | 21650 | 21650 | 21650 | 21650 | 46 |
| 398 | 20240816 | 130000 | 1858626500 | 21600 | 21650 | 21650 | 21600 | 44 |
| 399 | 20240816 | 125900 | 1857675050 | 21650 | 21600 | 21650 | 21600 | 32 |
| 400 | 20240816 | 125800 | 1856982350 | 21600 | 21650 | 21650 | 21600 | 47 |
| 401 | 20240816 | 125700 | 1855965950 | 21650 | 21650 | 21650 | 21650 | 25 |
| 402 | 20240816 | 125600 | 1855424700 | 21600 | 21600 | 21600 | 21600 | 76 |
| 403 | 20240816 | 125500 | 1853783100 | 21600 | 21600 | 21600 | 21600 | 194 |
| 404 | 20240816 | 125400 | 1849592700 | 21600 | 21600 | 21600 | 21550 | 53 |
| 405 | 20240816 | 125300 | 1848449050 | 21600 | 21600 | 21600 | 21600 | 21 |
| 406 | 20240816 | 125200 | 1847995450 | 21600 | 21600 | 21600 | 21550 | 44 |
| 407 | 20240816 | 125100 | 1847046200 | 21600 | 21600 | 21600 | 21600 | 51 |
| 408 | 20240816 | 125000 | 1845944600 | 21550 | 21600 | 21600 | 21550 | 50 |
| 409 | 20240816 | 124900 | 1844865800 | 21600 | 21550 | 21600 | 21550 | 123 |
| 410 | 20240816 | 124800 | 1842214000 | 21550 | 21600 | 21600 | 21550 | 46 |
| 411 | 20240816 | 124700 | 1841221550 | 21600 | 21600 | 21600 | 21600 | 27 |
| 412 | 20240816 | 124600 | 1840638350 | 21600 | 21550 | 21600 | 21550 | 59 |
| 413 | 20240816 | 124500 | 1839365700 | 21600 | 21600 | 21600 | 21600 | 28 |
| 414 | 20240816 | 124400 | 1838760900 | 21600 | 21550 | 21600 | 21550 | 45 |
| 415 | 20240816 | 124300 | 1837790050 | 21600 | 21600 | 21600 | 21600 | 24 |
| 416 | 20240816 | 124200 | 1837271650 | 21600 | 21550 | 21600 | 21550 | 46 |
| 417 | 20240816 | 124100 | 1836279200 | 21600 | 21600 | 21600 | 21550 | 54 |
| 418 | 20240816 | 124000 | 1835113350 | 21600 | 21600 | 21600 | 21600 | 31 |
| 419 | 20240816 | 123900 | 1834443750 | 21600 | 21550 | 21600 | 21550 | 150 |
| 420 | 20240816 | 123800 | 1831210250 | 21550 | 21600 | 21600 | 21550 | 128 |
| 421 | 20240816 | 123700 | 1828450100 | 21600 | 21600 | 21600 | 21600 | 37 |
| 422 | 20240816 | 123600 | 1827650900 | 21600 | 21600 | 21600 | 21550 | 59 |
| 423 | 20240816 | 123500 | 1826377700 | 21600 | 21600 | 21600 | 21600 | 30 |
| 424 | 20240816 | 123400 | 1825729700 | 21600 | 21550 | 21600 | 21550 | 47 |
| 425 | 20240816 | 123300 | 1824715650 | 21600 | 21550 | 21600 | 21550 | 35 |
| 426 | 20240816 | 123200 | 1823959850 | 21600 | 21600 | 21600 | 21550 | 70 |
| 427 | 20240816 | 123100 | 1822449200 | 21600 | 21600 | 21600 | 21600 | 24 |
| 428 | 20240816 | 123000 | 1821930800 | 21550 | 21550 | 21550 | 21550 | 24 |
| 429 | 20240816 | 122900 | 1821413600 | 21550 | 21550 | 21600 | 21500 | 101 |
| 430 | 20240816 | 122800 | 1819237150 | 21550 | 21550 | 21550 | 21550 | 35 |
| 431 | 20240816 | 122700 | 1818482900 | 21550 | 21500 | 21550 | 21500 | 50 |
| 432 | 20240816 | 122600 | 1817406700 | 21500 | 21550 | 21550 | 21500 | 92 |
| 433 | 20240816 | 122500 | 1815427300 | 21550 | 21550 | 21550 | 21550 | 21 |
| 434 | 20240816 | 122400 | 1814974750 | 21550 | 21600 | 21600 | 21550 | 2853 |
| 435 | 20240816 | 122300 | 1753487600 | 21600 | 21600 | 21600 | 21600 | 31 |
| 436 | 20240816 | 122200 | 1752818000 | 21600 | 21600 | 21600 | 21600 | 81 |
| 437 | 20240816 | 122100 | 1751068400 | 21600 | 21600 | 21650 | 21550 | 126 |
| 438 | 20240816 | 122000 | 1748346750 | 21550 | 21600 | 21600 | 21550 | 25 |
| 439 | 20240816 | 121900 | 1747806800 | 21600 | 21600 | 21600 | 21600 | 23 |
| 440 | 20240816 | 121800 | 1747310000 | 21600 | 21600 | 21600 | 21550 | 245 |
| 441 | 20240816 | 121700 | 1742019150 | 21550 | 21600 | 21600 | 21550 | 72 |
| 442 | 20240816 | 121600 | 1740465300 | 21600 | 21600 | 21600 | 21600 | 23 |
| 443 | 20240816 | 121500 | 1739968500 | 21600 | 21600 | 21600 | 21600 | 25 |
| 444 | 20240816 | 121400 | 1739428500 | 21600 | 21600 | 21600 | 21600 | 717 |
| 445 | 20240816 | 121300 | 1723941300 | 21650 | 21650 | 21650 | 21650 | 21 |
| 446 | 20240816 | 121200 | 1723486650 | 21650 | 21650 | 21650 | 21650 | 143 |
| 447 | 20240816 | 121100 | 1720390700 | 21650 | 21650 | 21650 | 21650 | 31 |
| 448 | 20240816 | 121000 | 1719719550 | 21650 | 21650 | 21650 | 21650 | 66 |
| 449 | 20240816 | 120900 | 1718290650 | 21650 | 21650 | 21650 | 21650 | 22 |
| 450 | 20240816 | 120800 | 1717814350 | 21600 | 21600 | 21650 | 21600 | 149 |
| 451 | 20240816 | 120700 | 1714594700 | 21650 | 21600 | 21650 | 21600 | 311 |
| 452 | 20240816 | 120600 | 1707866550 | 21600 | 21650 | 21650 | 21600 | 102 |
| 453 | 20240816 | 120500 | 1705659400 | 21650 | 21650 | 21650 | 21650 | 20 |
| 454 | 20240816 | 120400 | 1705226400 | 21650 | 21600 | 21650 | 21600 | 49 |
| 455 | 20240816 | 120300 | 1704166700 | 21650 | 21650 | 21650 | 21650 | 28 |
| 456 | 20240816 | 120200 | 1703560500 | 21650 | 21650 | 21650 | 21600 | 81 |
| 457 | 20240816 | 120100 | 1701808000 | 21650 | 21650 | 21650 | 21650 | 24 |
| 458 | 20240816 | 120000 | 1701288400 | 21600 | 21650 | 21650 | 21600 | 55 |
| 459 | 20240816 | 115900 | 1700098800 | 21650 | 21650 | 21700 | 21650 | 94 |
| 460 | 20240816 | 115800 | 1698062600 | 21650 | 21700 | 21700 | 21650 | 51 |
| 461 | 20240816 | 115700 | 1696957050 | 21700 | 21650 | 21700 | 21650 | 253 |
| 462 | 20240816 | 115600 | 1691478500 | 21650 | 21650 | 21650 | 21600 | 148 |
| 463 | 20240816 | 115500 | 1688275500 | 21650 | 21550 | 21650 | 21550 | 56 |
| 464 | 20240816 | 115400 | 1687064850 | 21600 | 21600 | 21600 | 21550 | 257 |
| 465 | 20240816 | 115300 | 1681514800 | 21600 | 21600 | 21600 | 21600 | 90 |
| 466 | 20240816 | 115200 | 1679570800 | 21550 | 21600 | 21600 | 21550 | 52 |
| 467 | 20240816 | 115100 | 1678448750 | 21600 | 21600 | 21600 | 21600 | 34 |
| 468 | 20240816 | 115000 | 1677714350 | 21600 | 21550 | 21600 | 21550 | 167 |
| 469 | 20240816 | 114900 | 1674108800 | 21550 | 21600 | 21600 | 21550 | 30 |
| 470 | 20240816 | 114800 | 1673461300 | 21550 | 21600 | 21600 | 21550 | 48 |
| 471 | 20240816 | 114700 | 1672425650 | 21600 | 21600 | 21600 | 21600 | 26 |
| 472 | 20240816 | 114600 | 1671864050 | 21600 | 21600 | 21600 | 21600 | 70 |
| 473 | 20240816 | 114500 | 1670352050 | 21600 | 21550 | 21600 | 21550 | 27 |
| 474 | 20240816 | 114400 | 1669768950 | 21600 | 21600 | 21600 | 21600 | 50 |
| 475 | 20240816 | 114300 | 1668688950 | 21600 | 21600 | 21600 | 21600 | 152 |
| 476 | 20240816 | 114200 | 1665405750 | 21550 | 21600 | 21600 | 21550 | 50 |
| 477 | 20240816 | 114100 | 1664326950 | 21600 | 21650 | 21650 | 21600 | 569 |
| 478 | 20240816 | 114000 | 1652035350 | 21600 | 21600 | 21650 | 21600 | 568 |
| 479 | 20240816 | 113900 | 1639765300 | 21650 | 21650 | 21650 | 21650 | 20 |
| 480 | 20240816 | 113800 | 1639332300 | 21600 | 21650 | 21650 | 21600 | 43 |
| 481 | 20240816 | 113700 | 1638402500 | 21650 | 21600 | 21650 | 21600 | 51 |
| 482 | 20240816 | 113600 | 1637299850 | 21600 | 21650 | 21650 | 21600 | 64 |
| 483 | 20240816 | 113500 | 1635915600 | 21650 | 21650 | 21650 | 21650 | 27 |
| 484 | 20240816 | 113400 | 1635331050 | 21650 | 21600 | 21650 | 21600 | 45 |
| 485 | 20240816 | 113300 | 1634357950 | 21650 | 21650 | 21650 | 21650 | 44 |
| 486 | 20240816 | 113200 | 1633405350 | 21600 | 21650 | 21650 | 21600 | 54 |
| 487 | 20240816 | 113100 | 1632237400 | 21650 | 21650 | 21650 | 21650 | 109 |
| 488 | 20240816 | 113000 | 1629877550 | 21600 | 21650 | 21650 | 21600 | 152 |
| 489 | 20240816 | 112900 | 1626588100 | 21600 | 21600 | 21650 | 21600 | 145 |
| 490 | 20240816 | 112800 | 1623455100 | 21600 | 21700 | 21700 | 21600 | 398 |
| 491 | 20240816 | 112700 | 1614839500 | 21700 | 21700 | 21700 | 21700 | 21 |
| 492 | 20240816 | 112600 | 1614383800 | 21750 | 21700 | 21750 | 21700 | 33 |
| 493 | 20240816 | 112500 | 1613667200 | 21750 | 21700 | 21750 | 21650 | 32 |
| 494 | 20240816 | 112400 | 1612971350 | 21700 | 21750 | 21750 | 21700 | 76 |
| 495 | 20240816 | 112300 | 1611319650 | 21750 | 21750 | 21750 | 21700 | 366 |
| 496 | 20240816 | 112200 | 1603375450 | 21700 | 21700 | 21700 | 21700 | 133 |
| 497 | 20240816 | 112100 | 1600489350 | 21700 | 21700 | 21700 | 21700 | 25 |
| 498 | 20240816 | 112000 | 1599946850 | 21700 | 21700 | 21700 | 21700 | 27 |
| 499 | 20240816 | 111900 | 1599360950 | 21700 | 21700 | 21700 | 21700 | 126 |
| 500 | 20240816 | 111800 | 1596626750 | 21650 | 21650 | 21700 | 21650 | 55 |
| 501 | 20240816 | 111700 | 1595434900 | 21650 | 21650 | 21650 | 21600 | 346 |
| 502 | 20240816 | 111600 | 1587945000 | 21600 | 21650 | 21650 | 21600 | 160 |
| 503 | 20240816 | 111500 | 1584482150 | 21650 | 21650 | 21650 | 21650 | 27 |
| 504 | 20240816 | 111400 | 1583897600 | 21650 | 21650 | 21650 | 21600 | 72 |
| 505 | 20240816 | 111300 | 1582340050 | 21600 | 21650 | 21650 | 21600 | 118 |
| 506 | 20240816 | 111200 | 1579785400 | 21650 | 21650 | 21650 | 21650 | 28 |
| 507 | 20240816 | 111100 | 1579179200 | 21650 | 21650 | 21650 | 21650 | 41 |
| 508 | 20240816 | 111000 | 1578291550 | 21600 | 21650 | 21650 | 21600 | 85 |
| 509 | 20240816 | 110900 | 1576452450 | 21650 | 21600 | 21650 | 21600 | 53 |
| 510 | 20240816 | 110800 | 1575306100 | 21600 | 21650 | 21650 | 21600 | 52 |
| 511 | 20240816 | 110700 | 1574181450 | 21650 | 21650 | 21650 | 21650 | 30 |
| 512 | 20240816 | 110600 | 1573531950 | 21600 | 21650 | 21650 | 21600 | 51 |
| 513 | 20240816 | 110500 | 1572428950 | 21650 | 21700 | 21700 | 21650 | 200 |
| 514 | 20240816 | 110400 | 1568097000 | 21700 | 21700 | 21700 | 21650 | 112 |
| 515 | 20240816 | 110300 | 1565667750 | 21650 | 21700 | 21700 | 21650 | 275 |
| 516 | 20240816 | 110200 | 1559712750 | 21650 | 21750 | 21750 | 21650 | 49 |
| 517 | 20240816 | 110100 | 1558649300 | 21750 | 21700 | 21750 | 21700 | 27 |
| 518 | 20240816 | 110000 | 1558063350 | 21750 | 21700 | 21750 | 21650 | 71 |
| 519 | 20240816 | 105900 | 1556524050 | 21700 | 21650 | 21700 | 21650 | 32 |
| 520 | 20240816 | 105800 | 1555829800 | 21750 | 21700 | 21750 | 21700 | 23 |
| 521 | 20240816 | 105700 | 1555329600 | 21700 | 21650 | 21700 | 21650 | 76 |
| 522 | 20240816 | 105600 | 1553682900 | 21750 | 21750 | 21750 | 21750 | 22 |
| 523 | 20240816 | 105500 | 1553204400 | 21750 | 21750 | 21750 | 21700 | 388 |
| 524 | 20240816 | 105400 | 1544783650 | 21800 | 21750 | 21800 | 21750 | 481 |
| 525 | 20240816 | 105300 | 1534319750 | 21700 | 21750 | 21750 | 21700 | 101 |
| 526 | 20240816 | 105200 | 1532123400 | 21700 | 21750 | 21750 | 21700 | 190 |
| 527 | 20240816 | 105100 | 1527992550 | 21700 | 21750 | 21750 | 21700 | 119 |
| 528 | 20240816 | 105000 | 1525405600 | 21750 | 21750 | 21750 | 21700 | 197 |
| 529 | 20240816 | 104900 | 1521122000 | 21750 | 21750 | 21750 | 21750 | 136 |
| 530 | 20240816 | 104800 | 1518164000 | 21700 | 21750 | 21750 | 21700 | 165 |
| 531 | 20240816 | 104700 | 1514580100 | 21750 | 21700 | 21750 | 21700 | 239 |
| 532 | 20240816 | 104600 | 1509383300 | 21800 | 21750 | 21800 | 21700 | 279 |
| 533 | 20240816 | 104500 | 1503317250 | 21750 | 21750 | 21800 | 21750 | 293 |
| 534 | 20240816 | 104400 | 1496941050 | 21800 | 21800 | 21800 | 21750 | 137 |
| 535 | 20240816 | 104300 | 1493954500 | 21800 | 21750 | 21800 | 21750 | 176 |
| 536 | 20240816 | 104200 | 1490119300 | 21800 | 21800 | 21800 | 21800 | 75 |
| 537 | 20240816 | 104100 | 1488484300 | 21800 | 21750 | 21800 | 21750 | 207 |
| 538 | 20240816 | 104000 | 1483972850 | 21750 | 21800 | 21800 | 21750 | 682 |
| 539 | 20240816 | 103900 | 1469132550 | 21800 | 21750 | 21800 | 21750 | 470 |
| 540 | 20240816 | 103800 | 1458904050 | 21800 | 21800 | 21800 | 21750 | 340 |
| 541 | 20240816 | 103700 | 1451502050 | 21800 | 21750 | 21800 | 21750 | 163 |
| 542 | 20240816 | 103600 | 1447949800 | 21750 | 21800 | 21800 | 21750 | 197 |
| 543 | 20240816 | 103500 | 1443656650 | 21800 | 21750 | 21800 | 21750 | 159 |
| 544 | 20240816 | 103400 | 1440191600 | 21750 | 21800 | 21800 | 21700 | 731 |
| 545 | 20240816 | 103300 | 1424309800 | 21800 | 21750 | 21800 | 21750 | 93 |
| 546 | 20240816 | 103200 | 1422283650 | 21750 | 21800 | 21800 | 21750 | 248 |
| 547 | 20240816 | 103100 | 1416882300 | 21800 | 21850 | 21850 | 21800 | 219 |
| 548 | 20240816 | 103000 | 1412104700 | 21800 | 21800 | 21850 | 21800 | 1570 |
| 549 | 20240816 | 102900 | 1377875300 | 21850 | 21800 | 21850 | 21800 | 343 |
| 550 | 20240816 | 102800 | 1370388600 | 21850 | 21850 | 21850 | 21850 | 136 |
| 551 | 20240816 | 102700 | 1367417000 | 21800 | 21800 | 21850 | 21800 | 678 |
| 552 | 20240816 | 102600 | 1352609050 | 21850 | 21850 | 21850 | 21850 | 238 |
| 553 | 20240816 | 102500 | 1347408750 | 21850 | 21850 | 21850 | 21800 | 211 |
| 554 | 20240816 | 102400 | 1342799850 | 21850 | 21800 | 21850 | 21800 | 382 |
| 555 | 20240816 | 102300 | 1334468400 | 21850 | 21850 | 21850 | 21800 | 257 |
| 556 | 20240816 | 102200 | 1328854100 | 21850 | 21850 | 21850 | 21850 | 278 |
| 557 | 20240816 | 102100 | 1322779800 | 21850 | 21800 | 21850 | 21800 | 159 |
| 558 | 20240816 | 102000 | 1319306800 | 21800 | 21800 | 21800 | 21800 | 207 |
| 559 | 20240816 | 101900 | 1314794200 | 21800 | 21850 | 21850 | 21800 | 766 |
| 560 | 20240816 | 101800 | 1298086850 | 21850 | 21850 | 21850 | 21850 | 331 |
| 561 | 20240816 | 101700 | 1290854500 | 21850 | 21850 | 21850 | 21800 | 413 |
| 562 | 20240816 | 101600 | 1281833100 | 21850 | 21850 | 21850 | 21850 | 69 |
| 563 | 20240816 | 101500 | 1280325450 | 21850 | 21850 | 21850 | 21850 | 1217 |
| 564 | 20240816 | 101400 | 1253734000 | 21850 | 21850 | 21900 | 21850 | 398 |
| 565 | 20240816 | 101300 | 1245030850 | 21850 | 21800 | 21900 | 21800 | 3428 |
| 566 | 20240816 | 101200 | 1170136050 | 21800 | 21800 | 21800 | 21750 | 237 |
| 567 | 20240816 | 101100 | 1164972000 | 21750 | 21800 | 21800 | 21750 | 209 |
| 568 | 20240816 | 101000 | 1160419450 | 21800 | 21750 | 21800 | 21750 | 89 |
| 569 | 20240816 | 100900 | 1158479750 | 21800 | 21750 | 21800 | 21750 | 247 |
| 570 | 20240816 | 100800 | 1153100650 | 21800 | 21800 | 21800 | 21800 | 153 |
| 571 | 20240816 | 100700 | 1149765250 | 21800 | 21750 | 21800 | 21750 | 254 |
| 572 | 20240816 | 100600 | 1144230650 | 21750 | 21800 | 21800 | 21750 | 365 |
| 573 | 20240816 | 100500 | 1136275100 | 21750 | 21750 | 21800 | 21750 | 458 |
| 574 | 20240816 | 100400 | 1126306700 | 21800 | 21800 | 21800 | 21750 | 160 |
| 575 | 20240816 | 100300 | 1122820200 | 21800 | 21800 | 21800 | 21750 | 350 |
| 576 | 20240816 | 100200 | 1115191350 | 21850 | 21750 | 21850 | 21750 | 448 |
| 577 | 20240816 | 100100 | 1105436500 | 21750 | 21800 | 21850 | 21750 | 1011 |
| 578 | 20240816 | 100000 | 1083391200 | 21850 | 21800 | 21850 | 21800 | 442 |
| 579 | 20240816 | 095900 | 1073748500 | 21800 | 21850 | 21850 | 21800 | 493 |
| 580 | 20240816 | 095800 | 1062990050 | 21750 | 21750 | 21850 | 21750 | 2747 |
| 581 | 20240816 | 095700 | 1003110650 | 21750 | 21700 | 21750 | 21700 | 1055 |
| 582 | 20240816 | 095600 | 980172500 | 21600 | 21650 | 21700 | 21600 | 3368 |
| 583 | 20240816 | 095500 | 907241100 | 21600 | 21550 | 21600 | 21550 | 76 |
| 584 | 20240816 | 095400 | 905600650 | 21600 | 21600 | 21600 | 21600 | 404 |
| 585 | 20240816 | 095300 | 896874250 | 21550 | 21550 | 21550 | 21550 | 24 |
| 586 | 20240816 | 095200 | 896357050 | 21600 | 21550 | 21600 | 21500 | 139 |
| 587 | 20240816 | 095100 | 893359250 | 21550 | 21550 | 21550 | 21550 | 134 |
| 588 | 20240816 | 095000 | 890471550 | 21550 | 21550 | 21600 | 21550 | 46 |
| 589 | 20240816 | 094900 | 889479450 | 21450 | 21600 | 21600 | 21450 | 2675 |
| 590 | 20240816 | 094800 | 831920650 | 21650 | 21600 | 21650 | 21600 | 209 |
| 591 | 20240816 | 094700 | 827406200 | 21600 | 21550 | 21600 | 21550 | 50 |
| 592 | 20240816 | 094600 | 826327350 | 21550 | 21600 | 21600 | 21550 | 51 |
| 593 | 20240816 | 094500 | 825225800 | 21550 | 21550 | 21600 | 21550 | 409 |
| 594 | 20240816 | 094400 | 816394500 | 21600 | 21550 | 21600 | 21550 | 123 |
| 595 | 20240816 | 094300 | 813738000 | 21550 | 21550 | 21550 | 21550 | 23 |
| 596 | 20240816 | 094200 | 813242350 | 21550 | 21550 | 21600 | 21550 | 169 |
| 597 | 20240816 | 094100 | 809599200 | 21600 | 21550 | 21600 | 21550 | 214 |
| 598 | 20240816 | 094000 | 804981250 | 21550 | 21550 | 21550 | 21550 | 100 |
| 599 | 20240816 | 093900 | 802826250 | 21550 | 21550 | 21600 | 21550 | 633 |
| 600 | 20240816 | 093800 | 789179600 | 21500 | 21550 | 21550 | 21500 | 412 |
| 601 | 20240816 | 093700 | 780309000 | 21550 | 21450 | 21550 | 21450 | 999 |
| 602 | 20240816 | 093600 | 758861350 | 21500 | 21500 | 21500 | 21450 | 772 |
| 603 | 20240816 | 093500 | 742285200 | 21500 | 21550 | 21550 | 21500 | 613 |
| 604 | 20240816 | 093400 | 729103050 | 21550 | 21550 | 21550 | 21500 | 407 |
| 605 | 20240816 | 093300 | 720349700 | 21500 | 21600 | 21600 | 21500 | 2248 |
| 606 | 20240816 | 093200 | 671963200 | 21600 | 21550 | 21600 | 21550 | 301 |
| 607 | 20240816 | 093100 | 665470600 | 21550 | 21650 | 21650 | 21550 | 945 |
| 608 | 20240816 | 093000 | 645063000 | 21650 | 21600 | 21650 | 21600 | 1987 |
| 609 | 20240816 | 092900 | 602142400 | 21550 | 21550 | 21600 | 21550 | 104 |
| 610 | 20240816 | 092800 | 599898700 | 21550 | 21550 | 21550 | 21550 | 30 |
| 611 | 20240816 | 092700 | 599252200 | 21550 | 21550 | 21600 | 21550 | 136 |
| 612 | 20240816 | 092600 | 596321150 | 21550 | 21550 | 21550 | 21550 | 532 |
| 613 | 20240816 | 092500 | 584856550 | 21550 | 21550 | 21550 | 21550 | 23 |
| 614 | 20240816 | 092400 | 584360900 | 21550 | 21550 | 21550 | 21500 | 337 |
| 615 | 20240816 | 092300 | 577101000 | 21550 | 21550 | 21550 | 21550 | 609 |
| 616 | 20240816 | 092200 | 563977050 | 21600 | 21650 | 21650 | 21550 | 5103 |
| 617 | 20240816 | 092100 | 453833350 | 21650 | 21650 | 21700 | 21650 | 1369 |
| 618 | 20240816 | 092000 | 424194400 | 21650 | 21750 | 21750 | 21650 | 261 |
| 619 | 20240816 | 091900 | 418531650 | 21750 | 21700 | 21750 | 21700 | 256 |
| 620 | 20240816 | 091800 | 412975900 | 21700 | 21700 | 21700 | 21700 | 298 |
| 621 | 20240816 | 091700 | 406509300 | 21650 | 21650 | 21650 | 21650 | 244 |
| 622 | 20240816 | 091600 | 401226700 | 21650 | 21650 | 21650 | 21600 | 689 |
| 623 | 20240816 | 091500 | 386332100 | 21650 | 21650 | 21650 | 21600 | 2105 |
| 624 | 20240816 | 091400 | 340767700 | 21600 | 21600 | 21650 | 21600 | 835 |
| 625 | 20240816 | 091300 | 322731450 | 21600 | 21600 | 21600 | 21600 | 1 |
| 626 | 20240816 | 091200 | 322709850 | 21600 | 21650 | 21650 | 21600 | 225 |
| 627 | 20240816 | 091100 | 317839150 | 21650 | 21600 | 21650 | 21600 | 1068 |
| 628 | 20240816 | 091000 | 294766950 | 21650 | 21650 | 21650 | 21650 | 48 |
| 629 | 20240816 | 090900 | 293727750 | 21700 | 21650 | 21700 | 21650 | 626 |
| 630 | 20240816 | 090800 | 280167750 | 21600 | 21650 | 21650 | 21600 | 94 |
| 631 | 20240816 | 090700 | 278132950 | 21650 | 21600 | 21650 | 21600 | 419 |
| 632 | 20240816 | 090600 | 269071600 | 21600 | 21700 | 21700 | 21550 | 899 |
| 633 | 20240816 | 090500 | 249639850 | 21650 | 21600 | 21650 | 21600 | 513 |
| 634 | 20240816 | 090400 | 238546050 | 21600 | 21600 | 21600 | 21550 | 579 |
| 635 | 20240816 | 090300 | 226044950 | 21550 | 21700 | 21700 | 21550 | 2808 |
| 636 | 20240816 | 090200 | 165326650 | 21700 | 21800 | 21800 | 21700 | 1161 |
| 637 | 20240816 | 090100 | 140087750 | 21800 | 21850 | 21900 | 21800 | 1600 |
| 638 | 20240816 | 090000 | 105152150 | 21900 | 21850 | 22000 | 21800 | 4800 |