34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 193100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 10909 |
| 3 | 20240807 | 193000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20240807 | 192900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20240807 | 192800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20240807 | 192700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20240807 | 192600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20240807 | 192500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20240807 | 192400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20240807 | 192300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20240807 | 192200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20240807 | 192100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20240807 | 192000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20240807 | 191900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20240807 | 191800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20240807 | 191700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20240807 | 191600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20240807 | 191500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20240807 | 191400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20240807 | 191300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20240807 | 191200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20240807 | 191100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20240807 | 191000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20240807 | 190900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20240807 | 190800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20240807 | 190700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20240807 | 190600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20240807 | 190500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20240807 | 190400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20240807 | 190300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20240807 | 190200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20240807 | 190100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 10909 |
| 33 | 20240807 | 190000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20240807 | 185900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20240807 | 185800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20240807 | 185700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20240807 | 185600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20240807 | 185500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20240807 | 185400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20240807 | 185300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20240807 | 185200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20240807 | 185100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20240807 | 185000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20240807 | 184900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20240807 | 184800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20240807 | 184700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20240807 | 184600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20240807 | 184500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20240807 | 184400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20240807 | 184300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20240807 | 184200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20240807 | 184100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20240807 | 184000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20240807 | 183900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20240807 | 183800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20240807 | 183700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20240807 | 183600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20240807 | 183500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20240807 | 183400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20240807 | 183300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20240807 | 183200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20240807 | 183100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 10909 |
| 63 | 20240807 | 183000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20240807 | 182900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20240807 | 182800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20240807 | 182700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20240807 | 182600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20240807 | 182500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20240807 | 182400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20240807 | 182300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20240807 | 182200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20240807 | 182100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20240807 | 182000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20240807 | 181900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20240807 | 181800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20240807 | 181700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20240807 | 181600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20240807 | 181500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20240807 | 181400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20240807 | 181300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20240807 | 181200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20240807 | 181100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20240807 | 181000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20240807 | 180900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20240807 | 180800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20240807 | 180700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20240807 | 180600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20240807 | 180500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20240807 | 180400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20240807 | 180300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20240807 | 180200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20240807 | 180100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 10909 |
| 93 | 20240807 | 180000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20240807 | 175900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20240807 | 175800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20240807 | 175700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20240807 | 175600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20240807 | 175500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20240807 | 175400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20240807 | 175300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20240807 | 175200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20240807 | 175100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20240807 | 175000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20240807 | 174900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20240807 | 174800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20240807 | 174700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20240807 | 174600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20240807 | 174500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20240807 | 174400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20240807 | 174300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20240807 | 174200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20240807 | 174100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20240807 | 174000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20240807 | 173900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20240807 | 173800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20240807 | 173700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20240807 | 173600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20240807 | 173500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20240807 | 173400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20240807 | 173300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20240807 | 173200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20240807 | 173100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 10909 |
| 123 | 20240807 | 173000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20240807 | 172900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20240807 | 172800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20240807 | 172700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20240807 | 172600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20240807 | 172500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20240807 | 172400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20240807 | 172300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20240807 | 172200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20240807 | 172100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20240807 | 172000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20240807 | 171900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20240807 | 171800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20240807 | 171700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20240807 | 171600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20240807 | 171500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20240807 | 171400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20240807 | 171300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20240807 | 171200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20240807 | 171100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20240807 | 171000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20240807 | 170900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20240807 | 170800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20240807 | 170700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20240807 | 170600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20240807 | 170500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20240807 | 170400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20240807 | 170300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20240807 | 170200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20240807 | 170100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 10909 |
| 153 | 20240807 | 170000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20240807 | 165900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20240807 | 165800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20240807 | 165700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20240807 | 165600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20240807 | 165500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20240807 | 165400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20240807 | 165300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20240807 | 165200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20240807 | 165100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20240807 | 165000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20240807 | 164900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20240807 | 164800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20240807 | 164700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20240807 | 164600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20240807 | 164500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20240807 | 164400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20240807 | 164300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20240807 | 164200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20240807 | 164100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20240807 | 164000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20240807 | 163900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20240807 | 163800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20240807 | 163700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20240807 | 163600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20240807 | 163500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20240807 | 163400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20240807 | 163300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20240807 | 163200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20240807 | 163100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 10909 |
| 183 | 20240807 | 163000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20240807 | 162900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20240807 | 162800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20240807 | 162700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20240807 | 162600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20240807 | 162500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20240807 | 162400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20240807 | 162300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20240807 | 162200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20240807 | 162100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20240807 | 162000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20240807 | 161900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20240807 | 161800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20240807 | 161700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20240807 | 161600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20240807 | 161500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20240807 | 161400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20240807 | 161300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20240807 | 161200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20240807 | 161100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20240807 | 161000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20240807 | 160900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20240807 | 160800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20240807 | 160700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20240807 | 160600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 208 | 20240807 | 160500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 209 | 20240807 | 160400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20240807 | 160300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20240807 | 160200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20240807 | 160100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 10909 |
| 213 | 20240807 | 160000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20240807 | 155900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20240807 | 155800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20240807 | 155700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20240807 | 155600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20240807 | 155500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20240807 | 155400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20240807 | 155300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20240807 | 155200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20240807 | 155100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20240807 | 155000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 224 | 20240807 | 154900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 225 | 20240807 | 154800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 226 | 20240807 | 154700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 227 | 20240807 | 154600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 228 | 20240807 | 154500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 229 | 20240807 | 154400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 230 | 20240807 | 154300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 231 | 20240807 | 154200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20240807 | 154100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20240807 | 154000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20240807 | 153900 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20240807 | 153800 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20240807 | 153700 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20240807 | 153600 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20240807 | 153500 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 239 | 20240807 | 153400 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 240 | 20240807 | 153300 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 241 | 20240807 | 153200 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 242 | 20240807 | 153100 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 10909 |
| 243 | 20240807 | 153000 | 15966030300 | 38800 | 38800 | 38800 | 38800 | 10909 |
| 244 | 20240807 | 152900 | 15542761100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 245 | 20240807 | 152800 | 15542761100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 246 | 20240807 | 152700 | 15542761100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 247 | 20240807 | 152600 | 15542761100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 248 | 20240807 | 152500 | 15542761100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 249 | 20240807 | 152400 | 15542761100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 250 | 20240807 | 152300 | 15542761100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 251 | 20240807 | 152200 | 15542761100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 252 | 20240807 | 152100 | 15542761100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 253 | 20240807 | 152000 | 15542761100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 254 | 20240807 | 151900 | 15542761100 | 38800 | 38800 | 38850 | 38800 | 1199 |
| 255 | 20240807 | 151800 | 15496210100 | 38800 | 38800 | 38850 | 38800 | 467 |
| 256 | 20240807 | 151700 | 15478082200 | 38800 | 38850 | 38900 | 38800 | 1093 |
| 257 | 20240807 | 151600 | 15435605750 | 38900 | 38900 | 38900 | 38850 | 1055 |
| 258 | 20240807 | 151500 | 15394571000 | 38900 | 38900 | 38900 | 38850 | 309 |
| 259 | 20240807 | 151400 | 15382554150 | 38900 | 38900 | 38900 | 38850 | 313 |
| 260 | 20240807 | 151300 | 15370383700 | 38800 | 38800 | 38900 | 38800 | 781 |
| 261 | 20240807 | 151200 | 15340050900 | 38850 | 38850 | 38850 | 38800 | 535 |
| 262 | 20240807 | 151100 | 15319267400 | 38800 | 38800 | 38850 | 38800 | 167 |
| 263 | 20240807 | 151000 | 15312784400 | 38800 | 38800 | 38850 | 38800 | 263 |
| 264 | 20240807 | 150900 | 15302578700 | 38800 | 38900 | 38900 | 38800 | 859 |
| 265 | 20240807 | 150800 | 15269211950 | 38900 | 38850 | 38900 | 38800 | 954 |
| 266 | 20240807 | 150700 | 15232152850 | 38850 | 38800 | 38850 | 38800 | 171 |
| 267 | 20240807 | 150600 | 15225517650 | 38800 | 38800 | 38850 | 38800 | 276 |
| 268 | 20240807 | 150500 | 15214807550 | 38800 | 38800 | 38850 | 38750 | 777 |
| 269 | 20240807 | 150400 | 15184661600 | 38750 | 38750 | 38800 | 38750 | 180 |
| 270 | 20240807 | 150300 | 15177680850 | 38750 | 38750 | 38800 | 38750 | 808 |
| 271 | 20240807 | 150200 | 15146370550 | 38750 | 38750 | 38800 | 38750 | 533 |
| 272 | 20240807 | 150100 | 15125709500 | 38750 | 38800 | 38800 | 38750 | 140 |
| 273 | 20240807 | 150000 | 15120283750 | 38800 | 38750 | 38800 | 38700 | 534 |
| 274 | 20240807 | 145900 | 15099588850 | 38800 | 38700 | 38800 | 38700 | 353 |
| 275 | 20240807 | 145800 | 15085909000 | 38700 | 38750 | 38800 | 38700 | 503 |
| 276 | 20240807 | 145700 | 15066418050 | 38750 | 38750 | 38800 | 38700 | 426 |
| 277 | 20240807 | 145600 | 15049915700 | 38750 | 38750 | 38750 | 38700 | 468 |
| 278 | 20240807 | 145500 | 15031783350 | 38700 | 38750 | 38800 | 38700 | 432 |
| 279 | 20240807 | 145400 | 15015045200 | 38750 | 38800 | 38800 | 38750 | 309 |
| 280 | 20240807 | 145300 | 15003070550 | 38750 | 38750 | 38800 | 38700 | 663 |
| 281 | 20240807 | 145200 | 14977372200 | 38750 | 38750 | 38800 | 38700 | 350 |
| 282 | 20240807 | 145100 | 14963807650 | 38750 | 38750 | 38800 | 38750 | 245 |
| 283 | 20240807 | 145000 | 14954311650 | 38750 | 38800 | 38800 | 38750 | 771 |
| 284 | 20240807 | 144900 | 14924430550 | 38800 | 38800 | 38800 | 38750 | 127 |
| 285 | 20240807 | 144800 | 14919506800 | 38750 | 38750 | 38800 | 38750 | 354 |
| 286 | 20240807 | 144700 | 14905783000 | 38750 | 38750 | 38800 | 38750 | 397 |
| 287 | 20240807 | 144600 | 14890394950 | 38700 | 38750 | 38800 | 38700 | 1557 |
| 288 | 20240807 | 144500 | 14830063100 | 38800 | 38800 | 38800 | 38750 | 158 |
| 289 | 20240807 | 144400 | 14823935300 | 38800 | 38750 | 38800 | 38750 | 516 |
| 290 | 20240807 | 144300 | 14803935500 | 38800 | 38750 | 38800 | 38750 | 535 |
| 291 | 20240807 | 144200 | 14783202950 | 38800 | 38800 | 38800 | 38750 | 426 |
| 292 | 20240807 | 144100 | 14766678200 | 38800 | 38850 | 38850 | 38750 | 479 |
| 293 | 20240807 | 144000 | 14748093350 | 38800 | 38800 | 38850 | 38800 | 164 |
| 294 | 20240807 | 143900 | 14741729700 | 38850 | 38750 | 38850 | 38750 | 297 |
| 295 | 20240807 | 143800 | 14730204400 | 38750 | 38800 | 38900 | 38750 | 348 |
| 296 | 20240807 | 143700 | 14716696400 | 38750 | 38900 | 38900 | 38750 | 1644 |
| 297 | 20240807 | 143600 | 14652838900 | 38900 | 38900 | 38900 | 38850 | 414 |
| 298 | 20240807 | 143500 | 14636736950 | 38850 | 38950 | 38950 | 38850 | 1219 |
| 299 | 20240807 | 143400 | 14589314450 | 38900 | 38900 | 38950 | 38900 | 287 |
| 300 | 20240807 | 143300 | 14578147250 | 38950 | 38950 | 38950 | 38900 | 314 |
| 301 | 20240807 | 143200 | 14565920050 | 38950 | 38900 | 38950 | 38900 | 156 |
| 302 | 20240807 | 143100 | 14559850700 | 38900 | 38950 | 38950 | 38900 | 284 |
| 303 | 20240807 | 143000 | 14548796400 | 38900 | 38950 | 38950 | 38900 | 275 |
| 304 | 20240807 | 142900 | 14538092700 | 38900 | 38900 | 38950 | 38900 | 116 |
| 305 | 20240807 | 142800 | 14533577850 | 38900 | 38950 | 38950 | 38850 | 183 |
| 306 | 20240807 | 142700 | 14526462200 | 38900 | 38900 | 38950 | 38850 | 299 |
| 307 | 20240807 | 142600 | 14514834500 | 38900 | 38850 | 38950 | 38850 | 257 |
| 308 | 20240807 | 142500 | 14504841000 | 38900 | 38850 | 38900 | 38850 | 76 |
| 309 | 20240807 | 142400 | 14501885650 | 38850 | 38900 | 38900 | 38850 | 267 |
| 310 | 20240807 | 142300 | 14491503700 | 38850 | 38850 | 38900 | 38850 | 240 |
| 311 | 20240807 | 142200 | 14482174650 | 38900 | 38850 | 38900 | 38850 | 94 |
| 312 | 20240807 | 142100 | 14478521250 | 38900 | 38900 | 38900 | 38850 | 665 |
| 313 | 20240807 | 142000 | 14452675250 | 38850 | 38900 | 38900 | 38850 | 374 |
| 314 | 20240807 | 141900 | 14438134050 | 38900 | 38900 | 38900 | 38850 | 87 |
| 315 | 20240807 | 141800 | 14434751550 | 38850 | 38850 | 38900 | 38850 | 315 |
| 316 | 20240807 | 141700 | 14422501900 | 38900 | 38900 | 38900 | 38850 | 175 |
| 317 | 20240807 | 141600 | 14415698900 | 38900 | 38900 | 38900 | 38850 | 144 |
| 318 | 20240807 | 141500 | 14410102100 | 38900 | 38900 | 38950 | 38850 | 378 |
| 319 | 20240807 | 141400 | 14395399700 | 38900 | 38950 | 38950 | 38850 | 178 |
| 320 | 20240807 | 141300 | 14388475750 | 38950 | 38900 | 38950 | 38900 | 389 |
| 321 | 20240807 | 141200 | 14373338000 | 38950 | 38900 | 38950 | 38900 | 246 |
| 322 | 20240807 | 141100 | 14363758300 | 38900 | 38900 | 38950 | 38900 | 614 |
| 323 | 20240807 | 141000 | 14339872650 | 38900 | 38900 | 38950 | 38900 | 342 |
| 324 | 20240807 | 140900 | 14326567900 | 38950 | 38900 | 38950 | 38900 | 492 |
| 325 | 20240807 | 140800 | 14307409900 | 38950 | 38900 | 38950 | 38900 | 358 |
| 326 | 20240807 | 140700 | 14293472250 | 38900 | 38950 | 38950 | 38900 | 181 |
| 327 | 20240807 | 140600 | 14286427550 | 38950 | 38900 | 38950 | 38900 | 302 |
| 328 | 20240807 | 140500 | 14274672050 | 38950 | 38950 | 38950 | 38900 | 371 |
| 329 | 20240807 | 140400 | 14260234800 | 38950 | 38950 | 38950 | 38900 | 364 |
| 330 | 20240807 | 140300 | 14246060200 | 38950 | 38950 | 38950 | 38900 | 611 |
| 331 | 20240807 | 140200 | 14222266350 | 38950 | 38950 | 39000 | 38900 | 656 |
| 332 | 20240807 | 140100 | 14196700600 | 38950 | 38950 | 39000 | 38950 | 132 |
| 333 | 20240807 | 140000 | 14191555450 | 38900 | 38950 | 38950 | 38900 | 308 |
| 334 | 20240807 | 135900 | 14179560900 | 38950 | 38950 | 39000 | 38950 | 218 |
| 335 | 20240807 | 135800 | 14171064900 | 39000 | 38900 | 39000 | 38900 | 523 |
| 336 | 20240807 | 135700 | 14150688800 | 38950 | 38900 | 38950 | 38900 | 577 |
| 337 | 20240807 | 135600 | 14128222450 | 38900 | 38950 | 38950 | 38900 | 181 |
| 338 | 20240807 | 135500 | 14121178800 | 38900 | 38950 | 38950 | 38900 | 423 |
| 339 | 20240807 | 135400 | 14104709550 | 38950 | 38950 | 38950 | 38900 | 129 |
| 340 | 20240807 | 135300 | 14099689150 | 38900 | 38950 | 38950 | 38900 | 183 |
| 341 | 20240807 | 135200 | 14092564900 | 38950 | 38900 | 38950 | 38900 | 195 |
| 342 | 20240807 | 135100 | 14084974850 | 38900 | 38900 | 38950 | 38900 | 175 |
| 343 | 20240807 | 135000 | 14078164950 | 38900 | 38950 | 38950 | 38900 | 266 |
| 344 | 20240807 | 134900 | 14067816350 | 38900 | 38900 | 38950 | 38900 | 502 |
| 345 | 20240807 | 134800 | 14048279600 | 38950 | 38950 | 38950 | 38900 | 322 |
| 346 | 20240807 | 134700 | 14035743100 | 38950 | 38950 | 38950 | 38900 | 310 |
| 347 | 20240807 | 134600 | 14023673200 | 38950 | 38900 | 38950 | 38900 | 241 |
| 348 | 20240807 | 134500 | 14014293250 | 38950 | 38900 | 38950 | 38900 | 108 |
| 349 | 20240807 | 134400 | 14010089700 | 38950 | 38950 | 38950 | 38900 | 484 |
| 350 | 20240807 | 134300 | 13991258000 | 38950 | 38900 | 38950 | 38900 | 254 |
| 351 | 20240807 | 134200 | 13981371750 | 38900 | 38950 | 38950 | 38900 | 325 |
| 352 | 20240807 | 134100 | 13968718100 | 38950 | 38850 | 38950 | 38850 | 375 |
| 353 | 20240807 | 134000 | 13954134200 | 38850 | 38850 | 38900 | 38800 | 283 |
| 354 | 20240807 | 133900 | 13943144550 | 38900 | 38950 | 38950 | 38850 | 2273 |
| 355 | 20240807 | 133800 | 13854657450 | 38950 | 38950 | 39000 | 38950 | 213 |
| 356 | 20240807 | 133700 | 13846359600 | 38950 | 38950 | 39000 | 38950 | 505 |
| 357 | 20240807 | 133600 | 13826680150 | 39000 | 38950 | 39000 | 38950 | 302 |
| 358 | 20240807 | 133500 | 13814910150 | 39000 | 38950 | 39000 | 38950 | 148 |
| 359 | 20240807 | 133400 | 13809144400 | 39000 | 39000 | 39000 | 38950 | 420 |
| 360 | 20240807 | 133300 | 13792776400 | 39000 | 38950 | 39000 | 38950 | 146 |
| 361 | 20240807 | 133200 | 13787086250 | 38950 | 39000 | 39000 | 38950 | 88 |
| 362 | 20240807 | 133100 | 13783657050 | 38950 | 38950 | 39000 | 38950 | 811 |
| 363 | 20240807 | 133000 | 13752060350 | 38950 | 38900 | 38950 | 38900 | 970 |
| 364 | 20240807 | 132900 | 13714287200 | 38900 | 38850 | 38950 | 38800 | 4846 |
| 365 | 20240807 | 132800 | 13525803150 | 38850 | 38800 | 38850 | 38800 | 1417 |
| 366 | 20240807 | 132700 | 13470817450 | 38800 | 38750 | 38800 | 38700 | 652 |
| 367 | 20240807 | 132600 | 13445535250 | 38750 | 38800 | 38800 | 38750 | 574 |
| 368 | 20240807 | 132500 | 13423283200 | 38750 | 38750 | 38800 | 38750 | 85 |
| 369 | 20240807 | 132400 | 13419986900 | 38750 | 38800 | 38800 | 38750 | 106 |
| 370 | 20240807 | 132300 | 13415877250 | 38800 | 38750 | 38800 | 38750 | 376 |
| 371 | 20240807 | 132200 | 13401301050 | 38750 | 38750 | 38800 | 38750 | 162 |
| 372 | 20240807 | 132100 | 13395018950 | 38800 | 38800 | 38800 | 38750 | 127 |
| 373 | 20240807 | 132000 | 13390094500 | 38800 | 38750 | 38800 | 38750 | 863 |
| 374 | 20240807 | 131900 | 13356621700 | 38750 | 38800 | 38800 | 38750 | 214 |
| 375 | 20240807 | 131800 | 13348328950 | 38750 | 38750 | 38800 | 38750 | 374 |
| 376 | 20240807 | 131700 | 13333832050 | 38750 | 38750 | 38800 | 38750 | 324 |
| 377 | 20240807 | 131600 | 13321271400 | 38750 | 38850 | 38850 | 38750 | 98 |
| 378 | 20240807 | 131500 | 13317471850 | 38800 | 38850 | 38850 | 38750 | 261 |
| 379 | 20240807 | 131400 | 13307339850 | 38800 | 38800 | 38850 | 38750 | 753 |
| 380 | 20240807 | 131300 | 13278126550 | 38800 | 38800 | 38850 | 38800 | 569 |
| 381 | 20240807 | 131200 | 13256043300 | 38850 | 38800 | 38850 | 38800 | 195 |
| 382 | 20240807 | 131100 | 13248473750 | 38800 | 38800 | 38850 | 38800 | 203 |
| 383 | 20240807 | 131000 | 13240590750 | 38800 | 38850 | 38850 | 38800 | 192 |
| 384 | 20240807 | 130900 | 13233135800 | 38850 | 38850 | 38900 | 38850 | 425 |
| 385 | 20240807 | 130800 | 13216622750 | 38900 | 38900 | 38900 | 38850 | 306 |
| 386 | 20240807 | 130700 | 13204727650 | 38850 | 38900 | 38900 | 38850 | 149 |
| 387 | 20240807 | 130600 | 13198938200 | 38900 | 38850 | 38900 | 38850 | 845 |
| 388 | 20240807 | 130500 | 13166073250 | 38900 | 38850 | 38900 | 38850 | 113 |
| 389 | 20240807 | 130400 | 13161682850 | 38800 | 38800 | 38900 | 38800 | 218 |
| 390 | 20240807 | 130300 | 13153212750 | 38850 | 38800 | 38900 | 38750 | 1176 |
| 391 | 20240807 | 130200 | 13107576850 | 38800 | 38800 | 38800 | 38750 | 359 |
| 392 | 20240807 | 130100 | 13093660300 | 38800 | 38800 | 38850 | 38750 | 169 |
| 393 | 20240807 | 130000 | 13087102900 | 38800 | 38900 | 38900 | 38750 | 486 |
| 394 | 20240807 | 125900 | 13068226400 | 38900 | 38800 | 38900 | 38800 | 223 |
| 395 | 20240807 | 125800 | 13059559650 | 38850 | 38900 | 38900 | 38800 | 220 |
| 396 | 20240807 | 125700 | 13051013000 | 38850 | 38800 | 38900 | 38800 | 131 |
| 397 | 20240807 | 125600 | 13045923750 | 38850 | 38850 | 38850 | 38800 | 166 |
| 398 | 20240807 | 125500 | 13039478250 | 38850 | 38850 | 38850 | 38750 | 121 |
| 399 | 20240807 | 125400 | 13034782000 | 38800 | 38900 | 38900 | 38800 | 238 |
| 400 | 20240807 | 125300 | 13025543000 | 38900 | 38850 | 38950 | 38750 | 603 |
| 401 | 20240807 | 125200 | 13002109850 | 38900 | 38850 | 38950 | 38850 | 171 |
| 402 | 20240807 | 125100 | 12995464850 | 38850 | 38950 | 38950 | 38850 | 1711 |
| 403 | 20240807 | 125000 | 12928911000 | 38950 | 38900 | 38950 | 38900 | 106 |
| 404 | 20240807 | 124900 | 12924786050 | 38900 | 38950 | 39000 | 38900 | 235 |
| 405 | 20240807 | 124800 | 12915636100 | 38950 | 38900 | 38950 | 38900 | 626 |
| 406 | 20240807 | 124700 | 12891253450 | 38900 | 38950 | 38950 | 38900 | 159 |
| 407 | 20240807 | 124600 | 12885065500 | 38900 | 38950 | 38950 | 38900 | 435 |
| 408 | 20240807 | 124500 | 12868129950 | 38950 | 38900 | 38950 | 38900 | 367 |
| 409 | 20240807 | 124400 | 12853838150 | 38900 | 38900 | 38950 | 38900 | 316 |
| 410 | 20240807 | 124300 | 12841536200 | 38950 | 38850 | 38950 | 38850 | 3431 |
| 411 | 20240807 | 124200 | 12708071100 | 38850 | 38850 | 38900 | 38750 | 1322 |
| 412 | 20240807 | 124100 | 12656745150 | 38900 | 38900 | 38950 | 38900 | 546 |
| 413 | 20240807 | 124000 | 12635504050 | 38900 | 38900 | 38950 | 38900 | 177 |
| 414 | 20240807 | 123900 | 12628615100 | 38950 | 38900 | 38950 | 38850 | 173 |
| 415 | 20240807 | 123800 | 12621886600 | 38850 | 38900 | 38900 | 38850 | 162 |
| 416 | 20240807 | 123700 | 12615586500 | 38850 | 38850 | 38950 | 38850 | 388 |
| 417 | 20240807 | 123600 | 12600495700 | 38850 | 38850 | 38900 | 38800 | 295 |
| 418 | 20240807 | 123500 | 12589027350 | 38850 | 38850 | 38900 | 38850 | 281 |
| 419 | 20240807 | 123400 | 12578110400 | 38850 | 38850 | 38900 | 38800 | 160 |
| 420 | 20240807 | 123300 | 12571894700 | 38850 | 38750 | 38900 | 38700 | 333 |
| 421 | 20240807 | 123200 | 12558968300 | 38750 | 38850 | 38900 | 38650 | 6780 |
| 422 | 20240807 | 123100 | 12296695600 | 38900 | 38900 | 38950 | 38850 | 859 |
| 423 | 20240807 | 123000 | 12263311750 | 38850 | 38900 | 38950 | 38850 | 1765 |
| 424 | 20240807 | 122900 | 12194665450 | 38900 | 38950 | 39000 | 38900 | 407 |
| 425 | 20240807 | 122800 | 12178818800 | 39000 | 38950 | 39000 | 38950 | 246 |
| 426 | 20240807 | 122700 | 12169234550 | 38950 | 38950 | 39000 | 38950 | 303 |
| 427 | 20240807 | 122600 | 12157428550 | 38950 | 39000 | 39000 | 38950 | 519 |
| 428 | 20240807 | 122500 | 12137205050 | 38950 | 39000 | 39000 | 38950 | 2300 |
| 429 | 20240807 | 122400 | 12047507350 | 38950 | 38900 | 39000 | 38900 | 986 |
| 430 | 20240807 | 122300 | 12009109800 | 38900 | 38850 | 38950 | 38850 | 1266 |
| 431 | 20240807 | 122200 | 11959868400 | 38900 | 38950 | 38950 | 38850 | 235 |
| 432 | 20240807 | 122100 | 11950726150 | 38950 | 38900 | 38950 | 38850 | 180 |
| 433 | 20240807 | 122000 | 11943724050 | 38850 | 38900 | 38950 | 38850 | 349 |
| 434 | 20240807 | 121900 | 11930149300 | 38900 | 38900 | 38950 | 38900 | 510 |
| 435 | 20240807 | 121800 | 11910303000 | 38950 | 38900 | 38950 | 38900 | 230 |
| 436 | 20240807 | 121700 | 11901350350 | 38900 | 39000 | 39000 | 38900 | 1520 |
| 437 | 20240807 | 121600 | 11842145400 | 39000 | 38950 | 39000 | 38950 | 285 |
| 438 | 20240807 | 121500 | 11831037850 | 39000 | 39000 | 39000 | 38950 | 314 |
| 439 | 20240807 | 121400 | 11818796600 | 39000 | 39000 | 39000 | 38950 | 219 |
| 440 | 20240807 | 121300 | 11810259750 | 38950 | 39000 | 39000 | 38950 | 455 |
| 441 | 20240807 | 121200 | 11792519250 | 38950 | 39000 | 39000 | 38950 | 646 |
| 442 | 20240807 | 121100 | 11767332050 | 39000 | 39000 | 39000 | 38950 | 74 |
| 443 | 20240807 | 121000 | 11764446500 | 39000 | 38950 | 39000 | 38950 | 759 |
| 444 | 20240807 | 120900 | 11734851600 | 38950 | 39000 | 39000 | 38950 | 309 |
| 445 | 20240807 | 120800 | 11722807450 | 38950 | 38950 | 39000 | 38950 | 198 |
| 446 | 20240807 | 120700 | 11715092800 | 39000 | 38950 | 39000 | 38950 | 223 |
| 447 | 20240807 | 120600 | 11706399650 | 38950 | 38950 | 39000 | 38950 | 149 |
| 448 | 20240807 | 120500 | 11700595700 | 39000 | 39000 | 39050 | 39000 | 1129 |
| 449 | 20240807 | 120400 | 11656558450 | 39050 | 38950 | 39050 | 38950 | 1291 |
| 450 | 20240807 | 120300 | 11606199100 | 38950 | 38950 | 39050 | 38950 | 5588 |
| 451 | 20240807 | 120200 | 11388205900 | 39000 | 39000 | 39000 | 38950 | 105 |
| 452 | 20240807 | 120100 | 11384114050 | 39000 | 38950 | 39000 | 38950 | 285 |
| 453 | 20240807 | 120000 | 11373006300 | 39000 | 38950 | 39000 | 38950 | 241 |
| 454 | 20240807 | 115900 | 11363619000 | 38950 | 39000 | 39000 | 38900 | 327 |
| 455 | 20240807 | 115800 | 11350881300 | 38950 | 38900 | 38950 | 38900 | 520 |
| 456 | 20240807 | 115700 | 11330638800 | 38850 | 38850 | 38900 | 38850 | 200 |
| 457 | 20240807 | 115600 | 11322866200 | 38900 | 38900 | 38900 | 38850 | 134 |
| 458 | 20240807 | 115500 | 11317657950 | 38850 | 38900 | 39000 | 38850 | 407 |
| 459 | 20240807 | 115400 | 11301810600 | 38950 | 38900 | 38950 | 38900 | 535 |
| 460 | 20240807 | 115300 | 11280976400 | 38900 | 38900 | 38950 | 38850 | 792 |
| 461 | 20240807 | 115200 | 11250163350 | 38900 | 38950 | 39000 | 38900 | 1634 |
| 462 | 20240807 | 115100 | 11186555300 | 39000 | 39000 | 39000 | 38950 | 142 |
| 463 | 20240807 | 115000 | 11181020000 | 39000 | 39000 | 39050 | 38950 | 313 |
| 464 | 20240807 | 114900 | 11168816700 | 39000 | 39050 | 39050 | 39000 | 185 |
| 465 | 20240807 | 114800 | 11161595900 | 39000 | 39000 | 39050 | 38950 | 466 |
| 466 | 20240807 | 114700 | 11143427000 | 38950 | 39000 | 39050 | 38950 | 729 |
| 467 | 20240807 | 114600 | 11114994750 | 39000 | 39000 | 39050 | 39000 | 803 |
| 468 | 20240807 | 114500 | 11083669500 | 39000 | 39050 | 39050 | 39000 | 274 |
| 469 | 20240807 | 114400 | 11072981250 | 39000 | 39000 | 39050 | 39000 | 322 |
| 470 | 20240807 | 114300 | 11060415550 | 39050 | 39000 | 39050 | 39000 | 282 |
| 471 | 20240807 | 114200 | 11049406550 | 39000 | 39050 | 39050 | 39000 | 239 |
| 472 | 20240807 | 114100 | 11040077350 | 39050 | 39000 | 39050 | 39000 | 243 |
| 473 | 20240807 | 114000 | 11030593350 | 39000 | 39050 | 39050 | 39000 | 398 |
| 474 | 20240807 | 113900 | 11015062500 | 39050 | 39000 | 39050 | 39000 | 530 |
| 475 | 20240807 | 113800 | 10994391450 | 39050 | 39050 | 39100 | 39000 | 524 |
| 476 | 20240807 | 113700 | 10973929350 | 39050 | 39050 | 39100 | 39050 | 1046 |
| 477 | 20240807 | 113600 | 10933075350 | 39000 | 39000 | 39050 | 39000 | 898 |
| 478 | 20240807 | 113500 | 10898010900 | 39000 | 39050 | 39050 | 39000 | 486 |
| 479 | 20240807 | 113400 | 10879036150 | 39050 | 39000 | 39050 | 38950 | 906 |
| 480 | 20240807 | 113300 | 10843691400 | 39050 | 39000 | 39050 | 38950 | 947 |
| 481 | 20240807 | 113200 | 10806759900 | 38950 | 38900 | 39000 | 38900 | 230 |
| 482 | 20240807 | 113100 | 10797801000 | 38900 | 38950 | 39000 | 38900 | 193 |
| 483 | 20240807 | 113000 | 10790282350 | 38950 | 38950 | 39000 | 38900 | 636 |
| 484 | 20240807 | 112900 | 10765532500 | 38950 | 39050 | 39050 | 38950 | 256 |
| 485 | 20240807 | 112800 | 10755548400 | 39050 | 39050 | 39050 | 38950 | 1547 |
| 486 | 20240807 | 112700 | 10695212300 | 39050 | 39050 | 39050 | 39000 | 212 |
| 487 | 20240807 | 112600 | 10686942550 | 39000 | 39050 | 39050 | 39000 | 458 |
| 488 | 20240807 | 112500 | 10669063850 | 39100 | 39050 | 39100 | 39050 | 770 |
| 489 | 20240807 | 112400 | 10638991150 | 39050 | 39000 | 39100 | 39000 | 7057 |
| 490 | 20240807 | 112300 | 10363600000 | 39000 | 39000 | 39000 | 38950 | 640 |
| 491 | 20240807 | 112200 | 10338642300 | 38950 | 38950 | 39000 | 38850 | 1039 |
| 492 | 20240807 | 112100 | 10298206400 | 38900 | 38900 | 38950 | 38900 | 5198 |
| 493 | 20240807 | 112000 | 10095839700 | 38950 | 38900 | 38950 | 38850 | 1377 |
| 494 | 20240807 | 111900 | 10042230100 | 38900 | 38850 | 38900 | 38800 | 201 |
| 495 | 20240807 | 111800 | 10034415850 | 38850 | 38900 | 38950 | 38850 | 298 |
| 496 | 20240807 | 111700 | 10022818500 | 38900 | 38900 | 38950 | 38850 | 1367 |
| 497 | 20240807 | 111600 | 9969636800 | 38900 | 38850 | 38900 | 38800 | 689 |
| 498 | 20240807 | 111500 | 9942860650 | 38850 | 38850 | 38850 | 38800 | 614 |
| 499 | 20240807 | 111400 | 9919007850 | 38850 | 38850 | 38850 | 38800 | 178 |
| 500 | 20240807 | 111300 | 9912093550 | 38850 | 38850 | 38850 | 38800 | 133 |
| 501 | 20240807 | 111200 | 9906929150 | 38850 | 38800 | 38850 | 38800 | 203 |
| 502 | 20240807 | 111100 | 9899045150 | 38800 | 38700 | 38800 | 38700 | 1679 |
| 503 | 20240807 | 111000 | 9833977350 | 38750 | 38750 | 38750 | 38700 | 337 |
| 504 | 20240807 | 110900 | 9820929300 | 38700 | 38700 | 38750 | 38650 | 741 |
| 505 | 20240807 | 110800 | 9792248700 | 38700 | 38700 | 38750 | 38650 | 646 |
| 506 | 20240807 | 110700 | 9767251550 | 38750 | 38700 | 38750 | 38650 | 1113 |
| 507 | 20240807 | 110600 | 9724173200 | 38700 | 38700 | 38700 | 38650 | 144 |
| 508 | 20240807 | 110500 | 9718601100 | 38750 | 38750 | 38750 | 38650 | 909 |
| 509 | 20240807 | 110400 | 9683438900 | 38800 | 38750 | 38800 | 38650 | 767 |
| 510 | 20240807 | 110300 | 9653728150 | 38750 | 38700 | 38800 | 38550 | 1008 |
| 511 | 20240807 | 110200 | 9614779050 | 38700 | 38850 | 38850 | 38700 | 2716 |
| 512 | 20240807 | 110100 | 9509499350 | 38900 | 38900 | 38900 | 38850 | 118 |
| 513 | 20240807 | 110000 | 9504913600 | 38900 | 38900 | 38950 | 38850 | 289 |
| 514 | 20240807 | 105900 | 9493675050 | 38900 | 38900 | 38900 | 38850 | 594 |
| 515 | 20240807 | 105800 | 9470587450 | 38900 | 38850 | 38900 | 38850 | 185 |
| 516 | 20240807 | 105700 | 9463396350 | 38850 | 38950 | 38950 | 38850 | 497 |
| 517 | 20240807 | 105600 | 9444063700 | 38950 | 38950 | 38950 | 38900 | 377 |
| 518 | 20240807 | 105500 | 9429382400 | 38900 | 38900 | 38950 | 38850 | 380 |
| 519 | 20240807 | 105400 | 9414593900 | 38850 | 38900 | 38950 | 38850 | 1146 |
| 520 | 20240807 | 105300 | 9370004850 | 38850 | 38900 | 38950 | 38850 | 699 |
| 521 | 20240807 | 105200 | 9342808650 | 38850 | 38850 | 38900 | 38850 | 78 |
| 522 | 20240807 | 105100 | 9339776950 | 38900 | 38900 | 38950 | 38850 | 394 |
| 523 | 20240807 | 105000 | 9324448600 | 38900 | 38850 | 38900 | 38850 | 322 |
| 524 | 20240807 | 104900 | 9311932150 | 38850 | 38950 | 38950 | 38850 | 286 |
| 525 | 20240807 | 104800 | 9300806700 | 38950 | 38900 | 38950 | 38900 | 364 |
| 526 | 20240807 | 104700 | 9286636650 | 38900 | 38900 | 38950 | 38900 | 538 |
| 527 | 20240807 | 104600 | 9265703650 | 38900 | 38850 | 38950 | 38850 | 1011 |
| 528 | 20240807 | 104500 | 9226362400 | 38900 | 38850 | 38950 | 38850 | 2068 |
| 529 | 20240807 | 104400 | 9145931750 | 38900 | 38850 | 38900 | 38850 | 487 |
| 530 | 20240807 | 104300 | 9126999750 | 38850 | 38900 | 38900 | 38850 | 282 |
| 531 | 20240807 | 104200 | 9116040150 | 38900 | 38950 | 38950 | 38850 | 495 |
| 532 | 20240807 | 104100 | 9096793800 | 38950 | 38900 | 38950 | 38900 | 139 |
| 533 | 20240807 | 104000 | 9091383750 | 38900 | 38950 | 38950 | 38900 | 121 |
| 534 | 20240807 | 103900 | 9086676400 | 38950 | 38950 | 38950 | 38900 | 668 |
| 535 | 20240807 | 103800 | 9060679800 | 38900 | 38900 | 38950 | 38900 | 3680 |
| 536 | 20240807 | 103700 | 8917358150 | 38900 | 38800 | 38900 | 38800 | 678 |
| 537 | 20240807 | 103600 | 8891001600 | 38750 | 38900 | 38950 | 38750 | 1274 |
| 538 | 20240807 | 103500 | 8841458000 | 38900 | 38800 | 38900 | 38800 | 1663 |
| 539 | 20240807 | 103400 | 8776843900 | 38850 | 38800 | 38850 | 38800 | 238 |
| 540 | 20240807 | 103300 | 8767607450 | 38850 | 38800 | 38850 | 38800 | 216 |
| 541 | 20240807 | 103200 | 8759220500 | 38850 | 38800 | 38850 | 38750 | 352 |
| 542 | 20240807 | 103100 | 8745561100 | 38800 | 38900 | 38900 | 38800 | 2011 |
| 543 | 20240807 | 103000 | 8667393100 | 38900 | 39000 | 39000 | 38900 | 620 |
| 544 | 20240807 | 102900 | 8643253850 | 39000 | 39000 | 39000 | 38950 | 348 |
| 545 | 20240807 | 102800 | 8629684300 | 38950 | 39000 | 39000 | 38950 | 411 |
| 546 | 20240807 | 102700 | 8613672650 | 39000 | 39000 | 39050 | 38950 | 1323 |
| 547 | 20240807 | 102600 | 8562055850 | 38950 | 39000 | 39050 | 38950 | 4100 |
| 548 | 20240807 | 102500 | 8402021500 | 39050 | 38850 | 39050 | 38850 | 11647 |
| 549 | 20240807 | 102400 | 7947817150 | 38900 | 38950 | 38950 | 38850 | 902 |
| 550 | 20240807 | 102300 | 7912730900 | 38950 | 38950 | 39000 | 38950 | 1820 |
| 551 | 20240807 | 102200 | 7841789850 | 38950 | 38900 | 39000 | 38900 | 4152 |
| 552 | 20240807 | 102100 | 7680111300 | 38850 | 38950 | 38950 | 38850 | 2254 |
| 553 | 20240807 | 102000 | 7592373150 | 38900 | 38850 | 38950 | 38800 | 5954 |
| 554 | 20240807 | 101900 | 7360827500 | 38850 | 38650 | 38850 | 38650 | 8962 |
| 555 | 20240807 | 101800 | 7013523700 | 38600 | 38400 | 38650 | 38400 | 5391 |
| 556 | 20240807 | 101700 | 6805747150 | 38450 | 38450 | 38450 | 38400 | 1240 |
| 557 | 20240807 | 101600 | 6758106800 | 38400 | 38450 | 38450 | 38400 | 210 |
| 558 | 20240807 | 101500 | 6750032550 | 38450 | 38350 | 38500 | 38300 | 8746 |
| 559 | 20240807 | 101400 | 6414120650 | 38350 | 38300 | 38350 | 38300 | 87 |
| 560 | 20240807 | 101300 | 6410786550 | 38300 | 38350 | 38350 | 38300 | 221 |
| 561 | 20240807 | 101200 | 6402318100 | 38350 | 38300 | 38350 | 38300 | 144 |
| 562 | 20240807 | 101100 | 6396801300 | 38350 | 38350 | 38350 | 38300 | 220 |
| 563 | 20240807 | 101000 | 6388371250 | 38350 | 38350 | 38350 | 38300 | 50 |
| 564 | 20240807 | 100900 | 6386456050 | 38300 | 38350 | 38350 | 38300 | 208 |
| 565 | 20240807 | 100800 | 6378489600 | 38350 | 38300 | 38350 | 38250 | 228 |
| 566 | 20240807 | 100700 | 6369756150 | 38300 | 38300 | 38300 | 38250 | 371 |
| 567 | 20240807 | 100600 | 6355562750 | 38350 | 38350 | 38400 | 38350 | 223 |
| 568 | 20240807 | 100500 | 6347009150 | 38400 | 38250 | 38400 | 38250 | 1296 |
| 569 | 20240807 | 100400 | 6297344350 | 38250 | 38250 | 38300 | 38200 | 1208 |
| 570 | 20240807 | 100300 | 6251105000 | 38200 | 38200 | 38250 | 38200 | 267 |
| 571 | 20240807 | 100200 | 6240905500 | 38200 | 38200 | 38200 | 38150 | 670 |
| 572 | 20240807 | 100100 | 6215338500 | 38250 | 38150 | 38250 | 38150 | 657 |
| 573 | 20240807 | 100000 | 6190242550 | 38150 | 38150 | 38200 | 38100 | 226 |
| 574 | 20240807 | 095900 | 6181614250 | 38250 | 38150 | 38250 | 38050 | 5934 |
| 575 | 20240807 | 095800 | 5955665350 | 38150 | 38250 | 38250 | 38150 | 1246 |
| 576 | 20240807 | 095700 | 5908069650 | 38250 | 38250 | 38250 | 38250 | 680 |
| 577 | 20240807 | 095600 | 5882059650 | 38250 | 38350 | 38350 | 38250 | 577 |
| 578 | 20240807 | 095500 | 5859977250 | 38300 | 38350 | 38350 | 38300 | 99 |
| 579 | 20240807 | 095400 | 5856183600 | 38250 | 38200 | 38300 | 38200 | 531 |
| 580 | 20240807 | 095300 | 5835873550 | 38200 | 38200 | 38250 | 38150 | 501 |
| 581 | 20240807 | 095200 | 5816744350 | 38200 | 38200 | 38200 | 38150 | 1545 |
| 582 | 20240807 | 095100 | 5757732250 | 38200 | 38300 | 38300 | 38200 | 2326 |
| 583 | 20240807 | 095000 | 5668759150 | 38250 | 38300 | 38300 | 38250 | 456 |
| 584 | 20240807 | 094900 | 5651310200 | 38350 | 38250 | 38350 | 38250 | 510 |
| 585 | 20240807 | 094800 | 5631773650 | 38300 | 38350 | 38350 | 38250 | 416 |
| 586 | 20240807 | 094700 | 5615840500 | 38350 | 38350 | 38350 | 38250 | 724 |
| 587 | 20240807 | 094600 | 5588112350 | 38350 | 38300 | 38400 | 38300 | 661 |
| 588 | 20240807 | 094500 | 5562782450 | 38350 | 38350 | 38350 | 38300 | 363 |
| 589 | 20240807 | 094400 | 5548873400 | 38400 | 38350 | 38400 | 38300 | 1687 |
| 590 | 20240807 | 094300 | 5484206650 | 38350 | 38450 | 38450 | 38350 | 627 |
| 591 | 20240807 | 094200 | 5460140950 | 38450 | 38450 | 38450 | 38400 | 297 |
| 592 | 20240807 | 094100 | 5448732900 | 38450 | 38450 | 38450 | 38400 | 184 |
| 593 | 20240807 | 094000 | 5441659250 | 38450 | 38450 | 38500 | 38450 | 410 |
| 594 | 20240807 | 093900 | 5425883200 | 38450 | 38400 | 38450 | 38400 | 611 |
| 595 | 20240807 | 093800 | 5402418750 | 38400 | 38500 | 38500 | 38400 | 849 |
| 596 | 20240807 | 093700 | 5369779500 | 38500 | 38500 | 38550 | 38450 | 457 |
| 597 | 20240807 | 093600 | 5352182500 | 38500 | 38550 | 38550 | 38500 | 276 |
| 598 | 20240807 | 093500 | 5341543550 | 38550 | 38450 | 38550 | 38450 | 530 |
| 599 | 20240807 | 093400 | 5321140950 | 38450 | 38500 | 38500 | 38450 | 789 |
| 600 | 20240807 | 093300 | 5290765400 | 38500 | 38500 | 38500 | 38400 | 320 |
| 601 | 20240807 | 093200 | 5278455200 | 38500 | 38500 | 38550 | 38400 | 616 |
| 602 | 20240807 | 093100 | 5254764900 | 38500 | 38500 | 38600 | 38450 | 883 |
| 603 | 20240807 | 093000 | 5220771600 | 38500 | 38600 | 38600 | 38500 | 361 |
| 604 | 20240807 | 092900 | 5206852500 | 38600 | 38600 | 38650 | 38550 | 1174 |
| 605 | 20240807 | 092800 | 5161533050 | 38600 | 38550 | 38650 | 38500 | 1878 |
| 606 | 20240807 | 092700 | 5089061850 | 38500 | 38600 | 38600 | 38500 | 1180 |
| 607 | 20240807 | 092600 | 5043540750 | 38600 | 38600 | 38600 | 38550 | 1083 |
| 608 | 20240807 | 092500 | 5001740600 | 38550 | 38500 | 38600 | 38500 | 740 |
| 609 | 20240807 | 092400 | 4973209350 | 38500 | 38550 | 38550 | 38500 | 605 |
| 610 | 20240807 | 092300 | 4949895250 | 38550 | 38350 | 38550 | 38300 | 2978 |
| 611 | 20240807 | 092200 | 4835459150 | 38300 | 38300 | 38300 | 38250 | 1631 |
| 612 | 20240807 | 092100 | 4773025400 | 38250 | 38350 | 38350 | 38250 | 1283 |
| 613 | 20240807 | 092000 | 4723871800 | 38350 | 38350 | 38400 | 38350 | 1147 |
| 614 | 20240807 | 091900 | 4679884250 | 38350 | 38450 | 38450 | 38350 | 1252 |
| 615 | 20240807 | 091800 | 4631816100 | 38450 | 38450 | 38550 | 38400 | 1107 |
| 616 | 20240807 | 091700 | 4589246000 | 38450 | 38450 | 38500 | 38400 | 2409 |
| 617 | 20240807 | 091600 | 4496635800 | 38450 | 38600 | 38650 | 38400 | 3295 |
| 618 | 20240807 | 091500 | 4369576350 | 38600 | 38800 | 38800 | 38600 | 3606 |
| 619 | 20240807 | 091400 | 4229979000 | 38750 | 38800 | 38900 | 38700 | 6899 |
| 620 | 20240807 | 091300 | 3962043050 | 38900 | 38800 | 38900 | 38700 | 11581 |
| 621 | 20240807 | 091200 | 3513031400 | 38750 | 38600 | 38750 | 38600 | 10087 |
| 622 | 20240807 | 091100 | 3122622700 | 38550 | 38450 | 38600 | 38400 | 9310 |
| 623 | 20240807 | 091000 | 2764046550 | 38450 | 38300 | 38450 | 38250 | 5821 |
| 624 | 20240807 | 090900 | 2540724400 | 38250 | 38150 | 38300 | 38150 | 1825 |
| 625 | 20240807 | 090800 | 2470910150 | 38200 | 38250 | 38250 | 38150 | 2915 |
| 626 | 20240807 | 090700 | 2359593850 | 38150 | 38150 | 38300 | 38100 | 4345 |
| 627 | 20240807 | 090600 | 2193581300 | 38150 | 38250 | 38250 | 38100 | 5101 |
| 628 | 20240807 | 090500 | 1998594600 | 38200 | 38200 | 38200 | 38000 | 7483 |
| 629 | 20240807 | 090400 | 1713285050 | 38200 | 38100 | 38200 | 38100 | 4189 |
| 630 | 20240807 | 090300 | 1553383450 | 38150 | 38200 | 38250 | 38100 | 8631 |
| 631 | 20240807 | 090200 | 1223964000 | 38150 | 38000 | 38150 | 37950 | 7066 |
| 632 | 20240807 | 090100 | 955008650 | 37950 | 38050 | 38100 | 37850 | 5644 |
| 633 | 20240807 | 090000 | 740859950 | 38050 | 38050 | 38200 | 37850 | 19465 |