32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 185200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 7240 |
| 3 | 20240809 | 185100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20240809 | 185000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20240809 | 184900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20240809 | 184800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20240809 | 184700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20240809 | 184600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20240809 | 184500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20240809 | 184400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20240809 | 184300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20240809 | 184200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20240809 | 184100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20240809 | 184000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20240809 | 183900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20240809 | 183800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20240809 | 183700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20240809 | 183600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20240809 | 183500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20240809 | 183400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20240809 | 183300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20240809 | 183200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20240809 | 183100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20240809 | 183000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20240809 | 182900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20240809 | 182800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20240809 | 182700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20240809 | 182600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20240809 | 182500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20240809 | 182400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20240809 | 182300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20240809 | 182200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 7240 |
| 33 | 20240809 | 182100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20240809 | 182000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20240809 | 181900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20240809 | 181800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20240809 | 181700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20240809 | 181600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20240809 | 181500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20240809 | 181400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20240809 | 181300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20240809 | 181200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20240809 | 181100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20240809 | 181000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20240809 | 180900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20240809 | 180800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20240809 | 180700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20240809 | 180600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20240809 | 180500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20240809 | 180400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20240809 | 180300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20240809 | 180200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20240809 | 180100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20240809 | 180000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20240809 | 175900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20240809 | 175800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20240809 | 175700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20240809 | 175600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20240809 | 175500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20240809 | 175400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20240809 | 175300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20240809 | 175200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 7240 |
| 63 | 20240809 | 175100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20240809 | 175000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20240809 | 174900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20240809 | 174800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20240809 | 174700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20240809 | 174600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20240809 | 174500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20240809 | 174400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20240809 | 174300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20240809 | 174200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20240809 | 174100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20240809 | 174000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20240809 | 173900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20240809 | 173800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20240809 | 173700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20240809 | 173600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20240809 | 173500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20240809 | 173400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20240809 | 173300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20240809 | 173200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20240809 | 173100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20240809 | 173000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20240809 | 172900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20240809 | 172800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20240809 | 172700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20240809 | 172600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20240809 | 172500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20240809 | 172400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20240809 | 172300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20240809 | 172200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 7240 |
| 93 | 20240809 | 172100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20240809 | 172000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20240809 | 171900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20240809 | 171800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20240809 | 171700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20240809 | 171600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20240809 | 171500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20240809 | 171400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20240809 | 171300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20240809 | 171200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20240809 | 171100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20240809 | 171000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20240809 | 170900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20240809 | 170800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20240809 | 170700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20240809 | 170600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20240809 | 170500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20240809 | 170400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20240809 | 170300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20240809 | 170200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20240809 | 170100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20240809 | 170000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20240809 | 165900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20240809 | 165800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20240809 | 165700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20240809 | 165600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20240809 | 165500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20240809 | 165400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20240809 | 165300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20240809 | 165200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 7240 |
| 123 | 20240809 | 165100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20240809 | 165000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20240809 | 164900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20240809 | 164800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20240809 | 164700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20240809 | 164600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20240809 | 164500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20240809 | 164400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20240809 | 164300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20240809 | 164200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20240809 | 164100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20240809 | 164000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20240809 | 163900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20240809 | 163800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20240809 | 163700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20240809 | 163600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20240809 | 163500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20240809 | 163400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20240809 | 163300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20240809 | 163200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20240809 | 163100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20240809 | 163000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20240809 | 162900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20240809 | 162800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20240809 | 162700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20240809 | 162600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20240809 | 162500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20240809 | 162400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20240809 | 162300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20240809 | 162200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 7240 |
| 153 | 20240809 | 162100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20240809 | 162000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20240809 | 161900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20240809 | 161800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20240809 | 161700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20240809 | 161600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20240809 | 161500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20240809 | 161400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20240809 | 161300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20240809 | 161200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20240809 | 161100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20240809 | 161000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20240809 | 160900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20240809 | 160800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20240809 | 160700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20240809 | 160600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20240809 | 160500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20240809 | 160400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20240809 | 160300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20240809 | 160200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20240809 | 160100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20240809 | 160000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20240809 | 155900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20240809 | 155800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20240809 | 155700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20240809 | 155600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20240809 | 155500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20240809 | 155400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20240809 | 155300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20240809 | 155200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 7240 |
| 183 | 20240809 | 155100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20240809 | 155000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20240809 | 154900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20240809 | 154800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20240809 | 154700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20240809 | 154600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20240809 | 154500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20240809 | 154400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20240809 | 154300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20240809 | 154200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20240809 | 154100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20240809 | 154000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20240809 | 153900 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20240809 | 153800 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20240809 | 153700 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20240809 | 153600 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20240809 | 153500 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20240809 | 153400 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20240809 | 153300 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20240809 | 153200 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20240809 | 153100 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20240809 | 153000 | 15781200500 | 46350 | 46350 | 46350 | 46350 | 7240 |
| 205 | 20240809 | 152900 | 15445626500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 206 | 20240809 | 152800 | 15445626500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 207 | 20240809 | 152700 | 15445626500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 208 | 20240809 | 152600 | 15445626500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 209 | 20240809 | 152500 | 15445626500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 210 | 20240809 | 152400 | 15445626500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 211 | 20240809 | 152300 | 15445626500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 212 | 20240809 | 152200 | 15445626500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 213 | 20240809 | 152100 | 15445626500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 214 | 20240809 | 152000 | 15445626500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 215 | 20240809 | 151900 | 15445626500 | 46600 | 46700 | 46750 | 46600 | 1222 |
| 216 | 20240809 | 151800 | 15388638850 | 46750 | 46800 | 46800 | 46650 | 952 |
| 217 | 20240809 | 151700 | 15344166700 | 46650 | 46800 | 46850 | 46650 | 1708 |
| 218 | 20240809 | 151600 | 15264366500 | 46850 | 46550 | 46850 | 46550 | 2558 |
| 219 | 20240809 | 151500 | 15144965950 | 46550 | 46400 | 46550 | 46350 | 823 |
| 220 | 20240809 | 151400 | 15106737350 | 46350 | 46300 | 46400 | 46300 | 198 |
| 221 | 20240809 | 151300 | 15097569700 | 46300 | 46500 | 46500 | 46250 | 141 |
| 222 | 20240809 | 151200 | 15091043250 | 46250 | 46300 | 46500 | 46250 | 1090 |
| 223 | 20240809 | 151100 | 15040477750 | 46300 | 46400 | 46400 | 46200 | 1153 |
| 224 | 20240809 | 151000 | 14987189900 | 46200 | 46300 | 46400 | 46200 | 386 |
| 225 | 20240809 | 150900 | 14969316300 | 46300 | 46150 | 46300 | 46150 | 517 |
| 226 | 20240809 | 150800 | 14945413600 | 46150 | 46150 | 46200 | 46100 | 240 |
| 227 | 20240809 | 150700 | 14934343250 | 46150 | 46100 | 46250 | 46100 | 221 |
| 228 | 20240809 | 150600 | 14924141650 | 46100 | 46250 | 46250 | 46050 | 104 |
| 229 | 20240809 | 150500 | 14919338100 | 46250 | 46400 | 46400 | 46000 | 5741 |
| 230 | 20240809 | 150400 | 14654650250 | 46350 | 46500 | 46550 | 46350 | 1144 |
| 231 | 20240809 | 150300 | 14601511650 | 46550 | 46700 | 46700 | 46500 | 267 |
| 232 | 20240809 | 150200 | 14589070200 | 46550 | 46600 | 46750 | 46550 | 563 |
| 233 | 20240809 | 150100 | 14562847850 | 46600 | 46750 | 46750 | 46550 | 691 |
| 234 | 20240809 | 150000 | 14530622050 | 46650 | 46750 | 46750 | 46650 | 248 |
| 235 | 20240809 | 145900 | 14519042400 | 46650 | 46800 | 46800 | 46650 | 651 |
| 236 | 20240809 | 145800 | 14488636850 | 46800 | 46800 | 46800 | 46700 | 440 |
| 237 | 20240809 | 145700 | 14468075050 | 46700 | 46800 | 46800 | 46650 | 169 |
| 238 | 20240809 | 145600 | 14460174600 | 46800 | 46700 | 46800 | 46650 | 380 |
| 239 | 20240809 | 145500 | 14442416500 | 46650 | 46600 | 46700 | 46600 | 239 |
| 240 | 20240809 | 145400 | 14431269200 | 46650 | 46600 | 46650 | 46600 | 202 |
| 241 | 20240809 | 145300 | 14421852850 | 46650 | 46700 | 46700 | 46600 | 362 |
| 242 | 20240809 | 145200 | 14404963100 | 46800 | 46750 | 46800 | 46550 | 114 |
| 243 | 20240809 | 145100 | 14399637800 | 46800 | 46650 | 46800 | 46600 | 1114 |
| 244 | 20240809 | 145000 | 14347675200 | 46700 | 46850 | 46850 | 46650 | 692 |
| 245 | 20240809 | 144900 | 14315347300 | 46850 | 46850 | 46900 | 46800 | 186 |
| 246 | 20240809 | 144800 | 14306631050 | 46900 | 46800 | 46900 | 46800 | 306 |
| 247 | 20240809 | 144700 | 14292289750 | 46850 | 46900 | 46900 | 46800 | 146 |
| 248 | 20240809 | 144600 | 14285444150 | 46850 | 46950 | 46950 | 46800 | 329 |
| 249 | 20240809 | 144500 | 14270021650 | 46800 | 46800 | 46950 | 46800 | 291 |
| 250 | 20240809 | 144400 | 14256383100 | 46950 | 46750 | 46950 | 46750 | 187 |
| 251 | 20240809 | 144300 | 14247617200 | 46900 | 46900 | 46950 | 46750 | 542 |
| 252 | 20240809 | 144200 | 14222224050 | 46900 | 46750 | 46950 | 46750 | 313 |
| 253 | 20240809 | 144100 | 14207559200 | 46750 | 46800 | 46950 | 46750 | 316 |
| 254 | 20240809 | 144000 | 14192764800 | 46800 | 46800 | 46800 | 46750 | 296 |
| 255 | 20240809 | 143900 | 14178921450 | 46750 | 46800 | 46800 | 46750 | 257 |
| 256 | 20240809 | 143800 | 14166898150 | 46800 | 46800 | 46850 | 46800 | 260 |
| 257 | 20240809 | 143700 | 14154727800 | 46850 | 46900 | 46900 | 46800 | 593 |
| 258 | 20240809 | 143600 | 14126943400 | 46900 | 46900 | 47000 | 46900 | 529 |
| 259 | 20240809 | 143500 | 14102124050 | 47000 | 47000 | 47000 | 46850 | 603 |
| 260 | 20240809 | 143400 | 14073832800 | 47000 | 46950 | 47000 | 46950 | 405 |
| 261 | 20240809 | 143300 | 14054807700 | 46900 | 46950 | 46950 | 46850 | 619 |
| 262 | 20240809 | 143200 | 14025769100 | 46950 | 46900 | 46950 | 46900 | 101 |
| 263 | 20240809 | 143100 | 14021028400 | 46900 | 46900 | 46900 | 46850 | 891 |
| 264 | 20240809 | 143000 | 13979246650 | 46850 | 46850 | 46850 | 46850 | 436 |
| 265 | 20240809 | 142900 | 13958820050 | 46800 | 46850 | 46900 | 46800 | 314 |
| 266 | 20240809 | 142800 | 13944115250 | 46900 | 46850 | 46900 | 46850 | 302 |
| 267 | 20240809 | 142700 | 13929964100 | 46800 | 46850 | 46850 | 46750 | 145 |
| 268 | 20240809 | 142600 | 13923175250 | 46800 | 46850 | 46900 | 46750 | 495 |
| 269 | 20240809 | 142500 | 13900001200 | 46750 | 46900 | 46900 | 46750 | 144 |
| 270 | 20240809 | 142400 | 13893255400 | 46900 | 46850 | 46900 | 46800 | 335 |
| 271 | 20240809 | 142300 | 13877564950 | 46850 | 46800 | 46850 | 46750 | 412 |
| 272 | 20240809 | 142200 | 13858271600 | 46850 | 46800 | 46850 | 46800 | 190 |
| 273 | 20240809 | 142100 | 13849372300 | 46800 | 46700 | 46800 | 46650 | 1323 |
| 274 | 20240809 | 142000 | 13787499400 | 46650 | 46650 | 46700 | 46650 | 213 |
| 275 | 20240809 | 141900 | 13777562700 | 46600 | 46600 | 46650 | 46550 | 694 |
| 276 | 20240809 | 141800 | 13745222350 | 46600 | 46600 | 46600 | 46550 | 122 |
| 277 | 20240809 | 141700 | 13739537300 | 46600 | 46550 | 46600 | 46550 | 88 |
| 278 | 20240809 | 141600 | 13735436850 | 46600 | 46550 | 46600 | 46500 | 763 |
| 279 | 20240809 | 141500 | 13699929850 | 46500 | 46500 | 46550 | 46500 | 101 |
| 280 | 20240809 | 141400 | 13695230600 | 46550 | 46500 | 46550 | 46500 | 404 |
| 281 | 20240809 | 141300 | 13676437400 | 46500 | 46500 | 46550 | 46500 | 323 |
| 282 | 20240809 | 141200 | 13661405150 | 46550 | 46550 | 46550 | 46500 | 1441 |
| 283 | 20240809 | 141100 | 13594342400 | 46550 | 46500 | 46550 | 46500 | 280 |
| 284 | 20240809 | 141000 | 13581316950 | 46500 | 46600 | 46600 | 46500 | 308 |
| 285 | 20240809 | 140900 | 13566973600 | 46600 | 46450 | 46600 | 46450 | 336 |
| 286 | 20240809 | 140800 | 13551361450 | 46450 | 46400 | 46550 | 46350 | 1687 |
| 287 | 20240809 | 140700 | 13473062950 | 46400 | 46600 | 46650 | 46400 | 1131 |
| 288 | 20240809 | 140600 | 13420469700 | 46600 | 46700 | 46700 | 46600 | 301 |
| 289 | 20240809 | 140500 | 13406430700 | 46700 | 46750 | 46750 | 46650 | 258 |
| 290 | 20240809 | 140400 | 13394381300 | 46700 | 46700 | 46700 | 46600 | 384 |
| 291 | 20240809 | 140300 | 13376463350 | 46700 | 46700 | 46800 | 46700 | 458 |
| 292 | 20240809 | 140200 | 13355056450 | 46700 | 46750 | 46800 | 46700 | 161 |
| 293 | 20240809 | 140100 | 13347528900 | 46700 | 46800 | 46850 | 46700 | 443 |
| 294 | 20240809 | 140000 | 13326818450 | 46750 | 46800 | 46800 | 46700 | 131 |
| 295 | 20240809 | 135900 | 13320691450 | 46800 | 46750 | 46800 | 46700 | 180 |
| 296 | 20240809 | 135800 | 13312276400 | 46750 | 46600 | 46750 | 46600 | 180 |
| 297 | 20240809 | 135700 | 13303874200 | 46750 | 46800 | 46850 | 46650 | 1046 |
| 298 | 20240809 | 135600 | 13254973650 | 46800 | 46750 | 46800 | 46750 | 579 |
| 299 | 20240809 | 135500 | 13227880450 | 46750 | 46650 | 46750 | 46650 | 268 |
| 300 | 20240809 | 135400 | 13215364650 | 46700 | 46650 | 46700 | 46600 | 330 |
| 301 | 20240809 | 135300 | 13199975500 | 46650 | 46500 | 46650 | 46500 | 596 |
| 302 | 20240809 | 135200 | 13172200450 | 46450 | 46450 | 46650 | 46400 | 908 |
| 303 | 20240809 | 135100 | 13129975700 | 46450 | 46500 | 46500 | 46400 | 635 |
| 304 | 20240809 | 135000 | 13100504250 | 46450 | 46550 | 46550 | 46400 | 546 |
| 305 | 20240809 | 134900 | 13075116050 | 46550 | 46650 | 46650 | 46400 | 148 |
| 306 | 20240809 | 134800 | 13068234450 | 46650 | 46600 | 46650 | 46350 | 1353 |
| 307 | 20240809 | 134700 | 13005405100 | 46600 | 46550 | 46600 | 46500 | 154 |
| 308 | 20240809 | 134600 | 12998232450 | 46600 | 46600 | 46600 | 46450 | 518 |
| 309 | 20240809 | 134500 | 12974138450 | 46600 | 46400 | 46600 | 46400 | 496 |
| 310 | 20240809 | 134400 | 12951092550 | 46450 | 46600 | 46600 | 46450 | 386 |
| 311 | 20240809 | 134300 | 12933150850 | 46500 | 46650 | 46800 | 46500 | 4999 |
| 312 | 20240809 | 134200 | 12700559800 | 46600 | 46750 | 46800 | 46600 | 718 |
| 313 | 20240809 | 134100 | 12667036750 | 46750 | 46750 | 46750 | 46700 | 145 |
| 314 | 20240809 | 134000 | 12660258250 | 46750 | 46750 | 46850 | 46700 | 334 |
| 315 | 20240809 | 133900 | 12644651200 | 46850 | 46800 | 46850 | 46800 | 260 |
| 316 | 20240809 | 133800 | 12632482350 | 46800 | 46750 | 46800 | 46750 | 453 |
| 317 | 20240809 | 133700 | 12611299250 | 46800 | 46850 | 46850 | 46750 | 162 |
| 318 | 20240809 | 133600 | 12603715900 | 46900 | 46850 | 46900 | 46850 | 538 |
| 319 | 20240809 | 133500 | 12578504150 | 46900 | 46900 | 46900 | 46850 | 141 |
| 320 | 20240809 | 133400 | 12571893300 | 46900 | 46800 | 46900 | 46800 | 438 |
| 321 | 20240809 | 133300 | 12551373650 | 46800 | 46850 | 46850 | 46800 | 70 |
| 322 | 20240809 | 133200 | 12548094400 | 46850 | 46800 | 46850 | 46750 | 167 |
| 323 | 20240809 | 133100 | 12540275850 | 46800 | 46850 | 46850 | 46800 | 414 |
| 324 | 20240809 | 133000 | 12520896050 | 46800 | 46850 | 46850 | 46800 | 313 |
| 325 | 20240809 | 132900 | 12506242250 | 46800 | 46800 | 46850 | 46750 | 466 |
| 326 | 20240809 | 132800 | 12484432200 | 46800 | 46800 | 46800 | 46750 | 64 |
| 327 | 20240809 | 132700 | 12481437050 | 46750 | 46800 | 46800 | 46750 | 167 |
| 328 | 20240809 | 132600 | 12473624600 | 46850 | 46900 | 46900 | 46750 | 851 |
| 329 | 20240809 | 132500 | 12433810150 | 46800 | 46800 | 46800 | 46750 | 393 |
| 330 | 20240809 | 132400 | 12415418100 | 46800 | 46900 | 47000 | 46800 | 797 |
| 331 | 20240809 | 132300 | 12378087900 | 46900 | 46950 | 47150 | 46900 | 762 |
| 332 | 20240809 | 132200 | 12342309100 | 46950 | 47050 | 47150 | 46950 | 794 |
| 333 | 20240809 | 132100 | 12305012800 | 47050 | 47100 | 47200 | 46950 | 944 |
| 334 | 20240809 | 132000 | 12260605450 | 47100 | 47100 | 47250 | 47100 | 923 |
| 335 | 20240809 | 131900 | 12217120350 | 47100 | 47200 | 47250 | 47100 | 361 |
| 336 | 20240809 | 131800 | 12200081050 | 47250 | 47250 | 47250 | 47200 | 300 |
| 337 | 20240809 | 131700 | 12185914700 | 47200 | 47250 | 47250 | 47200 | 172 |
| 338 | 20240809 | 131600 | 12177793700 | 47250 | 47250 | 47250 | 47200 | 167 |
| 339 | 20240809 | 131500 | 12169906050 | 47250 | 47250 | 47250 | 47150 | 244 |
| 340 | 20240809 | 131400 | 12158383900 | 47250 | 47250 | 47250 | 47200 | 297 |
| 341 | 20240809 | 131300 | 12144363700 | 47250 | 47200 | 47250 | 47100 | 148 |
| 342 | 20240809 | 131200 | 12137379350 | 47050 | 47100 | 47200 | 47050 | 353 |
| 343 | 20240809 | 131100 | 12120737100 | 47200 | 47150 | 47200 | 47100 | 95 |
| 344 | 20240809 | 131000 | 12116257250 | 47150 | 47250 | 47250 | 47150 | 343 |
| 345 | 20240809 | 130900 | 12100071650 | 47200 | 47150 | 47300 | 47150 | 293 |
| 346 | 20240809 | 130800 | 12086226900 | 47150 | 47300 | 47300 | 47150 | 119 |
| 347 | 20240809 | 130700 | 12080606700 | 47300 | 47100 | 47300 | 47100 | 340 |
| 348 | 20240809 | 130600 | 12064562050 | 47100 | 47100 | 47150 | 47100 | 131 |
| 349 | 20240809 | 130500 | 12058389800 | 47100 | 47100 | 47100 | 47050 | 108 |
| 350 | 20240809 | 130400 | 12053305450 | 47100 | 47350 | 47350 | 47100 | 745 |
| 351 | 20240809 | 130300 | 12018155650 | 47350 | 47350 | 47350 | 47250 | 217 |
| 352 | 20240809 | 130200 | 12007889450 | 47350 | 47300 | 47350 | 47300 | 275 |
| 353 | 20240809 | 130100 | 11994881100 | 47300 | 47250 | 47300 | 47200 | 124 |
| 354 | 20240809 | 130000 | 11989016150 | 47250 | 47200 | 47300 | 47200 | 440 |
| 355 | 20240809 | 125900 | 11968228150 | 47200 | 47150 | 47200 | 47150 | 312 |
| 356 | 20240809 | 125800 | 11953504350 | 47150 | 47150 | 47200 | 47150 | 297 |
| 357 | 20240809 | 125700 | 11939493100 | 47200 | 47150 | 47200 | 47150 | 475 |
| 358 | 20240809 | 125600 | 11917095000 | 47100 | 47150 | 47150 | 47100 | 116 |
| 359 | 20240809 | 125500 | 11911629200 | 47150 | 47200 | 47250 | 47150 | 332 |
| 360 | 20240809 | 125400 | 11895960450 | 47200 | 47300 | 47350 | 47200 | 306 |
| 361 | 20240809 | 125300 | 11881503200 | 47250 | 47300 | 47300 | 47250 | 91 |
| 362 | 20240809 | 125200 | 11877199950 | 47250 | 47250 | 47300 | 47200 | 1061 |
| 363 | 20240809 | 125100 | 11827062650 | 47250 | 47200 | 47250 | 47200 | 175 |
| 364 | 20240809 | 125000 | 11818798450 | 47150 | 47200 | 47200 | 47150 | 39 |
| 365 | 20240809 | 124900 | 11816957750 | 47150 | 47150 | 47150 | 47100 | 188 |
| 366 | 20240809 | 124800 | 11808093600 | 47150 | 47150 | 47150 | 47100 | 69 |
| 367 | 20240809 | 124700 | 11804840600 | 47100 | 47100 | 47150 | 47100 | 185 |
| 368 | 20240809 | 124600 | 11796124950 | 47150 | 47200 | 47200 | 47100 | 183 |
| 369 | 20240809 | 124500 | 11787494650 | 47200 | 47250 | 47250 | 47200 | 430 |
| 370 | 20240809 | 124400 | 11767195600 | 47250 | 47250 | 47250 | 47200 | 116 |
| 371 | 20240809 | 124300 | 11761718200 | 47250 | 47400 | 47450 | 47250 | 898 |
| 372 | 20240809 | 124200 | 11719222450 | 47400 | 47450 | 47450 | 47400 | 145 |
| 373 | 20240809 | 124100 | 11712342800 | 47450 | 47500 | 47500 | 47450 | 212 |
| 374 | 20240809 | 124000 | 11702281900 | 47500 | 47450 | 47500 | 47400 | 371 |
| 375 | 20240809 | 123900 | 11684670900 | 47450 | 47450 | 47450 | 47400 | 823 |
| 376 | 20240809 | 123800 | 11645619650 | 47450 | 47400 | 47450 | 47350 | 549 |
| 377 | 20240809 | 123700 | 11619597250 | 47400 | 47400 | 47400 | 47350 | 174 |
| 378 | 20240809 | 123600 | 11611349700 | 47400 | 47300 | 47400 | 47300 | 208 |
| 379 | 20240809 | 123500 | 11601503250 | 47350 | 47250 | 47350 | 47250 | 132 |
| 380 | 20240809 | 123400 | 11595257300 | 47300 | 47350 | 47400 | 47300 | 429 |
| 381 | 20240809 | 123300 | 11574947400 | 47350 | 47400 | 47400 | 47350 | 83 |
| 382 | 20240809 | 123200 | 11571013300 | 47400 | 47400 | 47400 | 47250 | 131 |
| 383 | 20240809 | 123100 | 11564811300 | 47350 | 47400 | 47400 | 47350 | 292 |
| 384 | 20240809 | 123000 | 11550978750 | 47400 | 47350 | 47400 | 47350 | 151 |
| 385 | 20240809 | 122900 | 11543827650 | 47350 | 47350 | 47400 | 47300 | 274 |
| 386 | 20240809 | 122800 | 11530848650 | 47350 | 47350 | 47400 | 47300 | 166 |
| 387 | 20240809 | 122700 | 11522986800 | 47400 | 47350 | 47450 | 47350 | 151 |
| 388 | 20240809 | 122600 | 11515827550 | 47450 | 47400 | 47450 | 47300 | 1096 |
| 389 | 20240809 | 122500 | 11463879100 | 47400 | 47450 | 47450 | 47400 | 225 |
| 390 | 20240809 | 122400 | 11453203100 | 47400 | 47450 | 47450 | 47400 | 189 |
| 391 | 20240809 | 122300 | 11444235500 | 47400 | 47450 | 47450 | 47400 | 175 |
| 392 | 20240809 | 122200 | 11435931850 | 47450 | 47400 | 47450 | 47350 | 674 |
| 393 | 20240809 | 122100 | 11403981350 | 47350 | 47400 | 47400 | 47350 | 42 |
| 394 | 20240809 | 122000 | 11401990650 | 47400 | 47250 | 47400 | 47250 | 172 |
| 395 | 20240809 | 121900 | 11393845400 | 47400 | 47350 | 47400 | 47250 | 407 |
| 396 | 20240809 | 121800 | 11374587500 | 47400 | 47350 | 47400 | 47300 | 82 |
| 397 | 20240809 | 121700 | 11370704600 | 47300 | 47400 | 47400 | 47250 | 361 |
| 398 | 20240809 | 121600 | 11353604050 | 47400 | 47400 | 47400 | 47250 | 96 |
| 399 | 20240809 | 121500 | 11349053800 | 47400 | 47350 | 47400 | 47300 | 280 |
| 400 | 20240809 | 121400 | 11335792500 | 47300 | 47200 | 47300 | 47200 | 420 |
| 401 | 20240809 | 121300 | 11315954500 | 47300 | 47200 | 47300 | 47150 | 243 |
| 402 | 20240809 | 121200 | 11304475850 | 47200 | 47200 | 47200 | 47150 | 122 |
| 403 | 20240809 | 121100 | 11298719200 | 47100 | 47000 | 47200 | 47000 | 274 |
| 404 | 20240809 | 121000 | 11285818350 | 47000 | 47050 | 47200 | 46950 | 1652 |
| 405 | 20240809 | 120900 | 11208167850 | 47050 | 47100 | 47200 | 47050 | 399 |
| 406 | 20240809 | 120800 | 11189364450 | 47200 | 47300 | 47400 | 47150 | 437 |
| 407 | 20240809 | 120700 | 11168730350 | 47400 | 47450 | 47450 | 47200 | 433 |
| 408 | 20240809 | 120600 | 11148253850 | 47450 | 47450 | 47450 | 47300 | 271 |
| 409 | 20240809 | 120500 | 11135408300 | 47400 | 47350 | 47450 | 47300 | 238 |
| 410 | 20240809 | 120400 | 11124135000 | 47350 | 47300 | 47450 | 47200 | 795 |
| 411 | 20240809 | 120300 | 11086503750 | 47500 | 47350 | 47500 | 47250 | 198 |
| 412 | 20240809 | 120200 | 11077116300 | 47500 | 47450 | 47500 | 47300 | 344 |
| 413 | 20240809 | 120100 | 11060791800 | 47450 | 47450 | 47450 | 47300 | 677 |
| 414 | 20240809 | 120000 | 11028738500 | 47450 | 47450 | 47450 | 47350 | 1384 |
| 415 | 20240809 | 115900 | 10963076850 | 47450 | 47400 | 47450 | 47300 | 2310 |
| 416 | 20240809 | 115800 | 10853744000 | 47400 | 47200 | 47400 | 47200 | 1026 |
| 417 | 20240809 | 115700 | 10805212550 | 47250 | 47300 | 47300 | 47200 | 571 |
| 418 | 20240809 | 115600 | 10778236750 | 47300 | 47300 | 47300 | 47250 | 168 |
| 419 | 20240809 | 115500 | 10770290400 | 47250 | 47250 | 47300 | 47200 | 1169 |
| 420 | 20240809 | 115400 | 10715049600 | 47200 | 47200 | 47250 | 47150 | 599 |
| 421 | 20240809 | 115300 | 10686783950 | 47150 | 47150 | 47200 | 47100 | 502 |
| 422 | 20240809 | 115200 | 10663106650 | 47200 | 47100 | 47200 | 47000 | 200 |
| 423 | 20240809 | 115100 | 10653682650 | 47100 | 47100 | 47100 | 46950 | 695 |
| 424 | 20240809 | 115000 | 10620979400 | 47050 | 47100 | 47100 | 47050 | 182 |
| 425 | 20240809 | 114900 | 10612414500 | 47100 | 47100 | 47100 | 47050 | 343 |
| 426 | 20240809 | 114800 | 10596267850 | 47200 | 47150 | 47200 | 47100 | 277 |
| 427 | 20240809 | 114700 | 10583202800 | 47200 | 47100 | 47200 | 47100 | 164 |
| 428 | 20240809 | 114600 | 10575466350 | 47050 | 47250 | 47250 | 47050 | 595 |
| 429 | 20240809 | 114500 | 10547389100 | 47100 | 47250 | 47300 | 47100 | 737 |
| 430 | 20240809 | 114400 | 10512578100 | 47200 | 47250 | 47250 | 47150 | 132 |
| 431 | 20240809 | 114300 | 10506344000 | 47100 | 47200 | 47250 | 47100 | 280 |
| 432 | 20240809 | 114200 | 10493125350 | 47200 | 47200 | 47200 | 47100 | 281 |
| 433 | 20240809 | 114100 | 10479874800 | 47150 | 47250 | 47250 | 47150 | 419 |
| 434 | 20240809 | 114000 | 10460096800 | 47250 | 47200 | 47250 | 47150 | 166 |
| 435 | 20240809 | 113900 | 10452257350 | 47100 | 47250 | 47250 | 47000 | 346 |
| 436 | 20240809 | 113800 | 10435939750 | 47250 | 47150 | 47250 | 47100 | 114 |
| 437 | 20240809 | 113700 | 10430557250 | 47300 | 47250 | 47300 | 47200 | 649 |
| 438 | 20240809 | 113600 | 10399891650 | 47250 | 47200 | 47250 | 47200 | 428 |
| 439 | 20240809 | 113500 | 10379669500 | 47250 | 47150 | 47250 | 47150 | 973 |
| 440 | 20240809 | 113400 | 10333774400 | 47150 | 47100 | 47150 | 47050 | 135 |
| 441 | 20240809 | 113300 | 10327413150 | 47150 | 47100 | 47150 | 47050 | 323 |
| 442 | 20240809 | 113200 | 10312199000 | 47150 | 47100 | 47150 | 47050 | 255 |
| 443 | 20240809 | 113100 | 10300187100 | 47100 | 47000 | 47100 | 47000 | 196 |
| 444 | 20240809 | 113000 | 10290961500 | 47000 | 47000 | 47000 | 46950 | 110 |
| 445 | 20240809 | 112900 | 10285791600 | 46900 | 46950 | 47050 | 46900 | 320 |
| 446 | 20240809 | 112800 | 10270754900 | 46900 | 46950 | 47000 | 46850 | 569 |
| 447 | 20240809 | 112700 | 10244051800 | 46950 | 47100 | 47100 | 46950 | 202 |
| 448 | 20240809 | 112600 | 10234549900 | 47100 | 47200 | 47200 | 46900 | 673 |
| 449 | 20240809 | 112500 | 10202930650 | 47200 | 47250 | 47250 | 47000 | 599 |
| 450 | 20240809 | 112400 | 10174695050 | 47250 | 47150 | 47250 | 47150 | 193 |
| 451 | 20240809 | 112300 | 10165582200 | 47250 | 47200 | 47250 | 47100 | 465 |
| 452 | 20240809 | 112200 | 10143633350 | 47200 | 47150 | 47200 | 47100 | 232 |
| 453 | 20240809 | 112100 | 10132689000 | 47150 | 47200 | 47250 | 47100 | 847 |
| 454 | 20240809 | 112000 | 10092714700 | 47200 | 47250 | 47250 | 47100 | 424 |
| 455 | 20240809 | 111900 | 10072710200 | 47250 | 47150 | 47250 | 47100 | 4131 |
| 456 | 20240809 | 111800 | 9877859550 | 47150 | 47100 | 47150 | 47050 | 241 |
| 457 | 20240809 | 111700 | 9866512250 | 47100 | 47100 | 47100 | 47000 | 292 |
| 458 | 20240809 | 111600 | 9852765850 | 47000 | 47050 | 47050 | 47000 | 285 |
| 459 | 20240809 | 111500 | 9839365250 | 47050 | 47100 | 47150 | 47000 | 477 |
| 460 | 20240809 | 111400 | 9816917750 | 47150 | 46800 | 47150 | 46800 | 4343 |
| 461 | 20240809 | 111300 | 9612698300 | 46850 | 46950 | 46950 | 46850 | 396 |
| 462 | 20240809 | 111200 | 9594123900 | 46950 | 46900 | 46950 | 46850 | 202 |
| 463 | 20240809 | 111100 | 9584647500 | 46850 | 46850 | 46900 | 46850 | 1234 |
| 464 | 20240809 | 111000 | 9526782750 | 46900 | 46750 | 46900 | 46750 | 282 |
| 465 | 20240809 | 110900 | 9513573550 | 46800 | 46800 | 46900 | 46800 | 699 |
| 466 | 20240809 | 110800 | 9480851150 | 46800 | 46800 | 46900 | 46800 | 251 |
| 467 | 20240809 | 110700 | 9469097000 | 46850 | 46850 | 46850 | 46800 | 196 |
| 468 | 20240809 | 110600 | 9459914900 | 46850 | 46850 | 46850 | 46800 | 119 |
| 469 | 20240809 | 110500 | 9454339800 | 46850 | 46800 | 46850 | 46800 | 360 |
| 470 | 20240809 | 110400 | 9437477300 | 46800 | 46850 | 46850 | 46800 | 72 |
| 471 | 20240809 | 110300 | 9434104150 | 46850 | 46800 | 46850 | 46800 | 362 |
| 472 | 20240809 | 110200 | 9417158000 | 46750 | 46750 | 46800 | 46750 | 668 |
| 473 | 20240809 | 110100 | 9385925400 | 46800 | 46800 | 46800 | 46700 | 208 |
| 474 | 20240809 | 110000 | 9376199000 | 46800 | 46850 | 46850 | 46700 | 418 |
| 475 | 20240809 | 105900 | 9356629300 | 46900 | 46800 | 46900 | 46800 | 361 |
| 476 | 20240809 | 105800 | 9339699100 | 46900 | 46850 | 46900 | 46800 | 130 |
| 477 | 20240809 | 105700 | 9333603900 | 46900 | 46900 | 46900 | 46800 | 325 |
| 478 | 20240809 | 105600 | 9318368150 | 46950 | 46900 | 46950 | 46850 | 180 |
| 479 | 20240809 | 105500 | 9309923250 | 46900 | 46900 | 46900 | 46850 | 210 |
| 480 | 20240809 | 105400 | 9300075500 | 46950 | 46900 | 46950 | 46900 | 445 |
| 481 | 20240809 | 105300 | 9279199450 | 46900 | 46900 | 46900 | 46850 | 108 |
| 482 | 20240809 | 105200 | 9274134350 | 46850 | 46750 | 46900 | 46750 | 247 |
| 483 | 20240809 | 105100 | 9262555200 | 46750 | 46900 | 46900 | 46750 | 762 |
| 484 | 20240809 | 105000 | 9226856100 | 46900 | 46900 | 46900 | 46850 | 167 |
| 485 | 20240809 | 104900 | 9219023850 | 46850 | 46950 | 46950 | 46850 | 722 |
| 486 | 20240809 | 104800 | 9185145400 | 46950 | 46900 | 46950 | 46850 | 271 |
| 487 | 20240809 | 104700 | 9172435550 | 46900 | 46800 | 46900 | 46750 | 258 |
| 488 | 20240809 | 104600 | 9160357050 | 46900 | 46750 | 46900 | 46750 | 270 |
| 489 | 20240809 | 104500 | 9147718650 | 46750 | 46750 | 46900 | 46750 | 229 |
| 490 | 20240809 | 104400 | 9136991000 | 46900 | 46850 | 46900 | 46750 | 247 |
| 491 | 20240809 | 104300 | 9125413000 | 46850 | 46900 | 46900 | 46700 | 221 |
| 492 | 20240809 | 104200 | 9115055050 | 46700 | 46800 | 46850 | 46700 | 320 |
| 493 | 20240809 | 104100 | 9100067000 | 46850 | 46700 | 46850 | 46700 | 71 |
| 494 | 20240809 | 104000 | 9096742850 | 46700 | 46750 | 46900 | 46700 | 465 |
| 495 | 20240809 | 103900 | 9074996350 | 46900 | 46700 | 46900 | 46700 | 311 |
| 496 | 20240809 | 103800 | 9060455300 | 46700 | 46900 | 46900 | 46700 | 365 |
| 497 | 20240809 | 103700 | 9043341400 | 46900 | 46850 | 46950 | 46850 | 1240 |
| 498 | 20240809 | 103600 | 8985210150 | 46650 | 46850 | 46850 | 46650 | 383 |
| 499 | 20240809 | 103500 | 8967268250 | 46850 | 46850 | 46850 | 46700 | 293 |
| 500 | 20240809 | 103400 | 8953561100 | 46850 | 46800 | 46850 | 46700 | 246 |
| 501 | 20240809 | 103300 | 8942048050 | 46800 | 46800 | 46800 | 46650 | 143 |
| 502 | 20240809 | 103200 | 8935370650 | 46600 | 46700 | 46800 | 46600 | 647 |
| 503 | 20240809 | 103100 | 8905138950 | 46750 | 46850 | 46850 | 46750 | 437 |
| 504 | 20240809 | 103000 | 8884694900 | 46850 | 46750 | 46850 | 46750 | 198 |
| 505 | 20240809 | 102900 | 8875427900 | 46800 | 46800 | 46800 | 46750 | 52 |
| 506 | 20240809 | 102800 | 8872994550 | 46800 | 46800 | 46850 | 46800 | 480 |
| 507 | 20240809 | 102700 | 8850513700 | 46900 | 46900 | 46950 | 46800 | 525 |
| 508 | 20240809 | 102600 | 8825906750 | 46900 | 46950 | 46950 | 46700 | 202 |
| 509 | 20240809 | 102500 | 8816443000 | 46950 | 46600 | 46950 | 46600 | 1156 |
| 510 | 20240809 | 102400 | 8762313050 | 46600 | 46550 | 46650 | 46550 | 97 |
| 511 | 20240809 | 102300 | 8757788600 | 46450 | 46600 | 46650 | 46450 | 654 |
| 512 | 20240809 | 102200 | 8727346650 | 46600 | 46500 | 46650 | 46500 | 153 |
| 513 | 20240809 | 102100 | 8720214850 | 46500 | 46500 | 46700 | 46500 | 73 |
| 514 | 20240809 | 102000 | 8716807350 | 46500 | 46700 | 46800 | 46500 | 495 |
| 515 | 20240809 | 101900 | 8693719350 | 46700 | 46900 | 46900 | 46700 | 342 |
| 516 | 20240809 | 101800 | 8677711150 | 46900 | 46800 | 46900 | 46750 | 690 |
| 517 | 20240809 | 101700 | 8645379350 | 46800 | 46600 | 46800 | 46600 | 767 |
| 518 | 20240809 | 101600 | 8609578550 | 46600 | 46550 | 46600 | 46450 | 287 |
| 519 | 20240809 | 101500 | 8596220000 | 46450 | 46400 | 46600 | 46350 | 2011 |
| 520 | 20240809 | 101400 | 8502656400 | 46400 | 46200 | 46400 | 46200 | 122 |
| 521 | 20240809 | 101300 | 8497001500 | 46300 | 46350 | 46450 | 46300 | 227 |
| 522 | 20240809 | 101200 | 8486487500 | 46300 | 46550 | 46550 | 46200 | 643 |
| 523 | 20240809 | 101100 | 8456702750 | 46350 | 46400 | 46550 | 46350 | 1468 |
| 524 | 20240809 | 101000 | 8388604800 | 46400 | 46400 | 46600 | 46400 | 859 |
| 525 | 20240809 | 100900 | 8348723200 | 46400 | 46600 | 46600 | 46400 | 412 |
| 526 | 20240809 | 100800 | 8329575800 | 46600 | 46400 | 46650 | 46400 | 473 |
| 527 | 20240809 | 100700 | 8307532100 | 46400 | 46550 | 46600 | 46400 | 215 |
| 528 | 20240809 | 100600 | 8297519100 | 46400 | 46300 | 46650 | 46300 | 853 |
| 529 | 20240809 | 100500 | 8257816500 | 46300 | 46250 | 46500 | 46250 | 148 |
| 530 | 20240809 | 100400 | 8250951200 | 46250 | 46300 | 46450 | 46250 | 522 |
| 531 | 20240809 | 100300 | 8226771900 | 46300 | 46250 | 46450 | 46250 | 308 |
| 532 | 20240809 | 100200 | 8212502900 | 46250 | 46500 | 46500 | 46250 | 427 |
| 533 | 20240809 | 100100 | 8192714150 | 46300 | 46550 | 46550 | 46250 | 396 |
| 534 | 20240809 | 100000 | 8174305950 | 46350 | 46550 | 46600 | 46350 | 535 |
| 535 | 20240809 | 095900 | 8149450350 | 46550 | 46550 | 46600 | 46400 | 369 |
| 536 | 20240809 | 095800 | 8132289600 | 46600 | 46500 | 46600 | 46400 | 164 |
| 537 | 20240809 | 095700 | 8124658750 | 46400 | 46550 | 46550 | 46400 | 178 |
| 538 | 20240809 | 095600 | 8116380500 | 46550 | 46350 | 46600 | 46350 | 403 |
| 539 | 20240809 | 095500 | 8097620900 | 46300 | 46550 | 46550 | 46300 | 419 |
| 540 | 20240809 | 095400 | 8078197750 | 46550 | 46450 | 46550 | 46450 | 206 |
| 541 | 20240809 | 095300 | 8068614200 | 46250 | 46300 | 46450 | 46200 | 1592 |
| 542 | 20240809 | 095200 | 7994784600 | 46300 | 46250 | 46300 | 46200 | 325 |
| 543 | 20240809 | 095100 | 7979751500 | 46200 | 46350 | 46400 | 46150 | 290 |
| 544 | 20240809 | 095000 | 7966350550 | 46350 | 46200 | 46400 | 46200 | 85 |
| 545 | 20240809 | 094900 | 7962411750 | 46400 | 46300 | 46400 | 46200 | 617 |
| 546 | 20240809 | 094800 | 7933854250 | 46200 | 46300 | 46400 | 46200 | 659 |
| 547 | 20240809 | 094700 | 7903312200 | 46350 | 46100 | 46350 | 46100 | 896 |
| 548 | 20240809 | 094600 | 7861896550 | 46100 | 46150 | 46150 | 46100 | 420 |
| 549 | 20240809 | 094500 | 7842522500 | 46100 | 46250 | 46300 | 46100 | 749 |
| 550 | 20240809 | 094400 | 7807925600 | 46250 | 46400 | 46400 | 46250 | 180 |
| 551 | 20240809 | 094300 | 7799600450 | 46250 | 46250 | 46400 | 46200 | 396 |
| 552 | 20240809 | 094200 | 7781274750 | 46250 | 46350 | 46400 | 46250 | 1645 |
| 553 | 20240809 | 094100 | 7705051600 | 46450 | 46500 | 46500 | 46350 | 469 |
| 554 | 20240809 | 094000 | 7683287600 | 46400 | 46400 | 46400 | 46300 | 658 |
| 555 | 20240809 | 093900 | 7652784200 | 46350 | 46700 | 46700 | 46350 | 2251 |
| 556 | 20240809 | 093800 | 7547978450 | 46700 | 47000 | 47000 | 46700 | 631 |
| 557 | 20240809 | 093700 | 7518402050 | 46850 | 47000 | 47050 | 46800 | 1366 |
| 558 | 20240809 | 093600 | 7454190400 | 47000 | 46950 | 47050 | 46800 | 1170 |
| 559 | 20240809 | 093500 | 7399245550 | 46950 | 46600 | 46950 | 46600 | 1209 |
| 560 | 20240809 | 093400 | 7342700500 | 46600 | 46550 | 46750 | 46550 | 255 |
| 561 | 20240809 | 093300 | 7330804450 | 46600 | 46700 | 46700 | 46600 | 1113 |
| 562 | 20240809 | 093200 | 7278882400 | 46700 | 46750 | 46900 | 46650 | 900 |
| 563 | 20240809 | 093100 | 7236838900 | 46750 | 46850 | 46950 | 46750 | 330 |
| 564 | 20240809 | 093000 | 7221401800 | 46850 | 46850 | 47000 | 46700 | 1160 |
| 565 | 20240809 | 092900 | 7167018850 | 47000 | 46750 | 47000 | 46500 | 5219 |
| 566 | 20240809 | 092800 | 6922604500 | 46750 | 46850 | 46900 | 46750 | 1104 |
| 567 | 20240809 | 092700 | 6870884850 | 46900 | 46550 | 46900 | 46300 | 2316 |
| 568 | 20240809 | 092600 | 6762749050 | 46300 | 46700 | 46700 | 46250 | 403 |
| 569 | 20240809 | 092500 | 6743995450 | 46750 | 46050 | 46750 | 46000 | 4149 |
| 570 | 20240809 | 092400 | 6551972750 | 46100 | 46200 | 46500 | 46100 | 2189 |
| 571 | 20240809 | 092300 | 6450727000 | 46200 | 46250 | 46500 | 46150 | 694 |
| 572 | 20240809 | 092200 | 6418610450 | 46300 | 46500 | 46750 | 46200 | 2361 |
| 573 | 20240809 | 092100 | 6308829300 | 46750 | 46050 | 46750 | 46000 | 2250 |
| 574 | 20240809 | 092000 | 6204420800 | 46050 | 45850 | 46250 | 45800 | 719 |
| 575 | 20240809 | 091900 | 6171300000 | 45650 | 45800 | 45850 | 45600 | 3276 |
| 576 | 20240809 | 091800 | 6021552000 | 45800 | 45900 | 45950 | 45800 | 1418 |
| 577 | 20240809 | 091700 | 5956485900 | 45900 | 46300 | 46450 | 45900 | 1564 |
| 578 | 20240809 | 091600 | 5884407500 | 46250 | 46200 | 46600 | 46200 | 1913 |
| 579 | 20240809 | 091500 | 5795566300 | 46150 | 46000 | 46150 | 45800 | 2393 |
| 580 | 20240809 | 091400 | 5685475950 | 46000 | 45950 | 46100 | 45650 | 4939 |
| 581 | 20240809 | 091300 | 5459410800 | 45700 | 46200 | 46250 | 45700 | 4358 |
| 582 | 20240809 | 091200 | 5259464700 | 46150 | 46000 | 46150 | 45800 | 2169 |
| 583 | 20240809 | 091100 | 5159777400 | 46000 | 46250 | 46300 | 46000 | 2219 |
| 584 | 20240809 | 091000 | 5057474200 | 46000 | 46450 | 46500 | 46000 | 8143 |
| 585 | 20240809 | 090900 | 4681442600 | 46400 | 46700 | 46750 | 46400 | 2285 |
| 586 | 20240809 | 090800 | 4575044300 | 46800 | 46900 | 46900 | 46650 | 1691 |
| 587 | 20240809 | 090700 | 4495997500 | 47000 | 47150 | 47350 | 46650 | 3470 |
| 588 | 20240809 | 090600 | 4332963350 | 47350 | 47300 | 47400 | 47000 | 2351 |
| 589 | 20240809 | 090500 | 4221882400 | 47350 | 47000 | 47550 | 46850 | 4391 |
| 590 | 20240809 | 090400 | 4014396450 | 47000 | 47400 | 47450 | 46800 | 6633 |
| 591 | 20240809 | 090300 | 3701474700 | 47400 | 47300 | 47600 | 47150 | 9374 |
| 592 | 20240809 | 090200 | 3257374500 | 47350 | 47000 | 48100 | 46800 | 20332 |
| 593 | 20240809 | 090100 | 2288891950 | 47000 | 46700 | 47000 | 46200 | 8770 |
| 594 | 20240809 | 090000 | 1880049450 | 46800 | 47500 | 47650 | 46700 | 39699 |