30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 183100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 2885 |
| 3 | 20240816 | 183000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 4 | 20240816 | 182900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 5 | 20240816 | 182800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 6 | 20240816 | 182700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 7 | 20240816 | 182600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 8 | 20240816 | 182500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 9 | 20240816 | 182400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 10 | 20240816 | 182300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 11 | 20240816 | 182200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 12 | 20240816 | 182100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 13 | 20240816 | 182000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 14 | 20240816 | 181900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 15 | 20240816 | 181800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 16 | 20240816 | 181700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 17 | 20240816 | 181600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 18 | 20240816 | 181500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 19 | 20240816 | 181400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 20 | 20240816 | 181300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 21 | 20240816 | 181200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 22 | 20240816 | 181100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 23 | 20240816 | 181000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 24 | 20240816 | 180900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 25 | 20240816 | 180800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 26 | 20240816 | 180700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 27 | 20240816 | 180600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 28 | 20240816 | 180500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 29 | 20240816 | 180400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 30 | 20240816 | 180300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 31 | 20240816 | 180200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 32 | 20240816 | 180100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 2885 |
| 33 | 20240816 | 180000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 34 | 20240816 | 175900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 35 | 20240816 | 175800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 36 | 20240816 | 175700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 37 | 20240816 | 175600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 38 | 20240816 | 175500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 39 | 20240816 | 175400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 40 | 20240816 | 175300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 41 | 20240816 | 175200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 42 | 20240816 | 175100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 43 | 20240816 | 175000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 44 | 20240816 | 174900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 45 | 20240816 | 174800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 46 | 20240816 | 174700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 47 | 20240816 | 174600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 48 | 20240816 | 174500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 49 | 20240816 | 174400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 50 | 20240816 | 174300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 51 | 20240816 | 174200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 52 | 20240816 | 174100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 53 | 20240816 | 174000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 54 | 20240816 | 173900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 55 | 20240816 | 173800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 56 | 20240816 | 173700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 57 | 20240816 | 173600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 58 | 20240816 | 173500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 59 | 20240816 | 173400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 60 | 20240816 | 173300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 61 | 20240816 | 173200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 62 | 20240816 | 173100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 2885 |
| 63 | 20240816 | 173000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 64 | 20240816 | 172900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 65 | 20240816 | 172800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 66 | 20240816 | 172700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 67 | 20240816 | 172600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 68 | 20240816 | 172500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 69 | 20240816 | 172400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 70 | 20240816 | 172300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 71 | 20240816 | 172200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 72 | 20240816 | 172100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 73 | 20240816 | 172000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 74 | 20240816 | 171900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 75 | 20240816 | 171800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 76 | 20240816 | 171700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 77 | 20240816 | 171600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 78 | 20240816 | 171500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 79 | 20240816 | 171400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 80 | 20240816 | 171300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 81 | 20240816 | 171200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 82 | 20240816 | 171100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 83 | 20240816 | 171000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 84 | 20240816 | 170900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 85 | 20240816 | 170800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 86 | 20240816 | 170700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 87 | 20240816 | 170600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 88 | 20240816 | 170500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 89 | 20240816 | 170400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 90 | 20240816 | 170300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 91 | 20240816 | 170200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 92 | 20240816 | 170100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 2885 |
| 93 | 20240816 | 170000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 94 | 20240816 | 165900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 95 | 20240816 | 165800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 96 | 20240816 | 165700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 97 | 20240816 | 165600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 98 | 20240816 | 165500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 99 | 20240816 | 165400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 100 | 20240816 | 165300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 101 | 20240816 | 165200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 102 | 20240816 | 165100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 103 | 20240816 | 165000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 104 | 20240816 | 164900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 105 | 20240816 | 164800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 106 | 20240816 | 164700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 107 | 20240816 | 164600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 108 | 20240816 | 164500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 109 | 20240816 | 164400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 110 | 20240816 | 164300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 111 | 20240816 | 164200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 112 | 20240816 | 164100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 113 | 20240816 | 164000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 114 | 20240816 | 163900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 115 | 20240816 | 163800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 116 | 20240816 | 163700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 117 | 20240816 | 163600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 118 | 20240816 | 163500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 119 | 20240816 | 163400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 120 | 20240816 | 163300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 121 | 20240816 | 163200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 122 | 20240816 | 163100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 2885 |
| 123 | 20240816 | 163000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 124 | 20240816 | 162900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 125 | 20240816 | 162800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 126 | 20240816 | 162700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 127 | 20240816 | 162600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 128 | 20240816 | 162500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 129 | 20240816 | 162400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 130 | 20240816 | 162300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 131 | 20240816 | 162200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 132 | 20240816 | 162100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 133 | 20240816 | 162000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 134 | 20240816 | 161900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 135 | 20240816 | 161800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 136 | 20240816 | 161700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 137 | 20240816 | 161600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 138 | 20240816 | 161500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 139 | 20240816 | 161400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 140 | 20240816 | 161300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 141 | 20240816 | 161200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 142 | 20240816 | 161100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 143 | 20240816 | 161000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 144 | 20240816 | 160900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 145 | 20240816 | 160800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 146 | 20240816 | 160700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 147 | 20240816 | 160600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 148 | 20240816 | 160500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 149 | 20240816 | 160400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 150 | 20240816 | 160300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 151 | 20240816 | 160200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 152 | 20240816 | 160100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 2885 |
| 153 | 20240816 | 160000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 154 | 20240816 | 155900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 155 | 20240816 | 155800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 156 | 20240816 | 155700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 157 | 20240816 | 155600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 158 | 20240816 | 155500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 159 | 20240816 | 155400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 160 | 20240816 | 155300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 161 | 20240816 | 155200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 162 | 20240816 | 155100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 163 | 20240816 | 155000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 164 | 20240816 | 154900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 165 | 20240816 | 154800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 166 | 20240816 | 154700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 167 | 20240816 | 154600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 168 | 20240816 | 154500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 169 | 20240816 | 154400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 170 | 20240816 | 154300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 171 | 20240816 | 154200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 172 | 20240816 | 154100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 173 | 20240816 | 154000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 174 | 20240816 | 153900 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 175 | 20240816 | 153800 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 176 | 20240816 | 153700 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 177 | 20240816 | 153600 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 178 | 20240816 | 153500 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 179 | 20240816 | 153400 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 180 | 20240816 | 153300 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 181 | 20240816 | 153200 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 182 | 20240816 | 153100 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 2885 |
| 183 | 20240816 | 153000 | 7086494150 | 40400 | 40400 | 40400 | 40400 | 2885 |
| 184 | 20240816 | 152900 | 6969940150 | 40700 | 40700 | 40700 | 40700 | 0 |
| 185 | 20240816 | 152800 | 6969940150 | 40700 | 40700 | 40700 | 40700 | 0 |
| 186 | 20240816 | 152700 | 6969940150 | 40700 | 40700 | 40700 | 40700 | 0 |
| 187 | 20240816 | 152600 | 6969940150 | 40700 | 40700 | 40700 | 40700 | 0 |
| 188 | 20240816 | 152500 | 6969940150 | 40700 | 40700 | 40700 | 40700 | 0 |
| 189 | 20240816 | 152400 | 6969940150 | 40700 | 40700 | 40700 | 40700 | 0 |
| 190 | 20240816 | 152300 | 6969940150 | 40700 | 40700 | 40700 | 40700 | 0 |
| 191 | 20240816 | 152200 | 6969940150 | 40700 | 40700 | 40700 | 40700 | 0 |
| 192 | 20240816 | 152100 | 6969940150 | 40700 | 40700 | 40700 | 40700 | 0 |
| 193 | 20240816 | 152000 | 6969940150 | 40700 | 40700 | 40700 | 40700 | 0 |
| 194 | 20240816 | 151900 | 6969940150 | 40700 | 40500 | 40700 | 40450 | 538 |
| 195 | 20240816 | 151800 | 6948076150 | 40700 | 40450 | 40700 | 40400 | 1079 |
| 196 | 20240816 | 151700 | 6904233450 | 40400 | 40550 | 40650 | 40400 | 996 |
| 197 | 20240816 | 151600 | 6863885400 | 40600 | 40500 | 40600 | 40500 | 17 |
| 198 | 20240816 | 151500 | 6863196400 | 40650 | 40500 | 40650 | 40500 | 87 |
| 199 | 20240816 | 151400 | 6859672750 | 40500 | 40650 | 40650 | 40500 | 38 |
| 200 | 20240816 | 151300 | 6858133300 | 40650 | 40650 | 40700 | 40450 | 165 |
| 201 | 20240816 | 151200 | 6851424700 | 40700 | 40700 | 40700 | 40700 | 18 |
| 202 | 20240816 | 151100 | 6850692100 | 40700 | 40450 | 40700 | 40400 | 181 |
| 203 | 20240816 | 151000 | 6843340000 | 40450 | 40450 | 40700 | 40450 | 220 |
| 204 | 20240816 | 150900 | 6834411650 | 40550 | 40500 | 40550 | 40500 | 44 |
| 205 | 20240816 | 150800 | 6832628750 | 40450 | 40450 | 40500 | 40450 | 144 |
| 206 | 20240816 | 150700 | 6826803400 | 40450 | 40600 | 40750 | 40450 | 254 |
| 207 | 20240816 | 150600 | 6816483450 | 40400 | 40350 | 40750 | 40350 | 1649 |
| 208 | 20240816 | 150500 | 6749586550 | 40400 | 40450 | 40450 | 40400 | 319 |
| 209 | 20240816 | 150400 | 6736698550 | 40400 | 40400 | 40450 | 40400 | 315 |
| 210 | 20240816 | 150300 | 6723971950 | 40450 | 40450 | 40500 | 40450 | 210 |
| 211 | 20240816 | 150200 | 6715476950 | 40450 | 40450 | 40500 | 40450 | 71 |
| 212 | 20240816 | 150100 | 6712604900 | 40450 | 40450 | 40450 | 40450 | 267 |
| 213 | 20240816 | 150000 | 6701804750 | 40450 | 40500 | 40550 | 40450 | 65 |
| 214 | 20240816 | 145900 | 6699175200 | 40450 | 40500 | 40500 | 40450 | 47 |
| 215 | 20240816 | 145800 | 6697273650 | 40450 | 40500 | 40700 | 40450 | 651 |
| 216 | 20240816 | 145700 | 6670829650 | 40400 | 40450 | 40450 | 40400 | 117 |
| 217 | 20240816 | 145600 | 6666101750 | 40450 | 40450 | 40450 | 40400 | 141 |
| 218 | 20240816 | 145500 | 6660399700 | 40450 | 40450 | 40450 | 40450 | 121 |
| 219 | 20240816 | 145400 | 6655505250 | 40450 | 40450 | 40600 | 40450 | 241 |
| 220 | 20240816 | 145300 | 6645740900 | 40600 | 40450 | 40600 | 40450 | 11 |
| 221 | 20240816 | 145200 | 6645294900 | 40450 | 40450 | 40650 | 40450 | 45 |
| 222 | 20240816 | 145100 | 6643473850 | 40450 | 40650 | 40700 | 40450 | 165 |
| 223 | 20240816 | 145000 | 6636779000 | 40750 | 40400 | 40750 | 40400 | 1622 |
| 224 | 20240816 | 144900 | 6570907800 | 40350 | 40450 | 40450 | 40350 | 573 |
| 225 | 20240816 | 144800 | 6547757150 | 40450 | 40450 | 40500 | 40450 | 109 |
| 226 | 20240816 | 144700 | 6543347700 | 40450 | 40450 | 40450 | 40450 | 52 |
| 227 | 20240816 | 144600 | 6541244300 | 40450 | 40600 | 40600 | 40450 | 72 |
| 228 | 20240816 | 144500 | 6538331500 | 40600 | 40450 | 40600 | 40450 | 281 |
| 229 | 20240816 | 144400 | 6526939400 | 40400 | 40450 | 40650 | 40400 | 354 |
| 230 | 20240816 | 144300 | 6512581650 | 40400 | 40450 | 40450 | 40400 | 71 |
| 231 | 20240816 | 144200 | 6509713200 | 40450 | 40400 | 40500 | 40400 | 58 |
| 232 | 20240816 | 144100 | 6507369250 | 40400 | 40400 | 40650 | 40400 | 298 |
| 233 | 20240816 | 144000 | 6495286900 | 40400 | 40550 | 40550 | 40400 | 68 |
| 234 | 20240816 | 143900 | 6492538800 | 40600 | 40450 | 40600 | 40400 | 487 |
| 235 | 20240816 | 143800 | 6472848800 | 40450 | 40400 | 40700 | 40400 | 367 |
| 236 | 20240816 | 143700 | 6457938850 | 40300 | 40500 | 40500 | 40300 | 709 |
| 237 | 20240816 | 143600 | 6429330300 | 40500 | 40550 | 40550 | 40500 | 223 |
| 238 | 20240816 | 143500 | 6420298450 | 40500 | 40550 | 40550 | 40500 | 75 |
| 239 | 20240816 | 143400 | 6417260000 | 40750 | 40350 | 40800 | 40350 | 561 |
| 240 | 20240816 | 143300 | 6394462900 | 40300 | 40450 | 40450 | 40300 | 452 |
| 241 | 20240816 | 143200 | 6376219600 | 40450 | 40500 | 40500 | 40450 | 198 |
| 242 | 20240816 | 143100 | 6368200650 | 40500 | 40450 | 40850 | 40450 | 289 |
| 243 | 20240816 | 143000 | 6356438950 | 40450 | 40350 | 40800 | 40300 | 1499 |
| 244 | 20240816 | 142900 | 6295659900 | 40350 | 40450 | 40500 | 40350 | 146 |
| 245 | 20240816 | 142800 | 6289761950 | 40450 | 40500 | 40500 | 40450 | 656 |
| 246 | 20240816 | 142700 | 6263226700 | 40450 | 40500 | 40500 | 40450 | 439 |
| 247 | 20240816 | 142600 | 6245452750 | 40500 | 40600 | 40600 | 40500 | 188 |
| 248 | 20240816 | 142500 | 6237825350 | 40600 | 40500 | 40600 | 40450 | 604 |
| 249 | 20240816 | 142400 | 6213343150 | 40500 | 40500 | 40550 | 40500 | 250 |
| 250 | 20240816 | 142300 | 6203218100 | 40450 | 40450 | 40450 | 40450 | 151 |
| 251 | 20240816 | 142200 | 6197110150 | 40450 | 40450 | 40600 | 40450 | 74 |
| 252 | 20240816 | 142100 | 6194115400 | 40400 | 40700 | 40700 | 40400 | 1041 |
| 253 | 20240816 | 142000 | 6151871850 | 40700 | 40850 | 41100 | 40700 | 1194 |
| 254 | 20240816 | 141900 | 6103018950 | 40850 | 40650 | 41200 | 40650 | 1623 |
| 255 | 20240816 | 141800 | 6036417150 | 41000 | 40500 | 41000 | 40500 | 2433 |
| 256 | 20240816 | 141700 | 5937136700 | 40600 | 40250 | 41200 | 40250 | 1747 |
| 257 | 20240816 | 141600 | 5865850150 | 40250 | 40300 | 40350 | 40250 | 266 |
| 258 | 20240816 | 141500 | 5855129400 | 40300 | 40750 | 40850 | 40200 | 601 |
| 259 | 20240816 | 141400 | 5830736250 | 40850 | 41100 | 41300 | 40350 | 2654 |
| 260 | 20240816 | 141300 | 5722135350 | 41100 | 39950 | 41100 | 39900 | 4742 |
| 261 | 20240816 | 141200 | 5529723800 | 40000 | 39900 | 40000 | 39900 | 546 |
| 262 | 20240816 | 141100 | 5507898450 | 39900 | 39900 | 39900 | 39850 | 317 |
| 263 | 20240816 | 141000 | 5495251700 | 39850 | 39900 | 39900 | 39850 | 322 |
| 264 | 20240816 | 140900 | 5482409150 | 39850 | 39850 | 39900 | 39850 | 298 |
| 265 | 20240816 | 140800 | 5470523350 | 39800 | 39750 | 39800 | 39750 | 112 |
| 266 | 20240816 | 140700 | 5466068200 | 39800 | 39750 | 39800 | 39750 | 143 |
| 267 | 20240816 | 140600 | 5460383900 | 39750 | 39750 | 39750 | 39700 | 253 |
| 268 | 20240816 | 140500 | 5450330500 | 39750 | 39700 | 39750 | 39700 | 167 |
| 269 | 20240816 | 140400 | 5443695500 | 39700 | 39700 | 39700 | 39700 | 243 |
| 270 | 20240816 | 140300 | 5434048400 | 39700 | 39700 | 39700 | 39700 | 147 |
| 271 | 20240816 | 140200 | 5428212500 | 39700 | 39700 | 39700 | 39700 | 487 |
| 272 | 20240816 | 140100 | 5408878600 | 39700 | 39700 | 39700 | 39700 | 131 |
| 273 | 20240816 | 140000 | 5403677900 | 39700 | 39800 | 39850 | 39700 | 926 |
| 274 | 20240816 | 135900 | 5366909800 | 39750 | 39850 | 39850 | 39750 | 6785 |
| 275 | 20240816 | 135800 | 5096892950 | 39800 | 39800 | 39850 | 39800 | 997 |
| 276 | 20240816 | 135700 | 5057192350 | 39800 | 39800 | 39850 | 39800 | 136 |
| 277 | 20240816 | 135600 | 5051777850 | 39800 | 39900 | 39900 | 39800 | 494 |
| 278 | 20240816 | 135500 | 5032094050 | 39850 | 39850 | 39850 | 39850 | 110 |
| 279 | 20240816 | 135400 | 5027710550 | 39850 | 39900 | 39900 | 39850 | 334 |
| 280 | 20240816 | 135300 | 5014396700 | 39850 | 39850 | 39850 | 39850 | 304 |
| 281 | 20240816 | 135200 | 5002282300 | 39850 | 39850 | 39850 | 39850 | 102 |
| 282 | 20240816 | 135100 | 4998217600 | 39850 | 39850 | 39850 | 39800 | 160 |
| 283 | 20240816 | 135000 | 4991843900 | 39850 | 39850 | 39850 | 39850 | 154 |
| 284 | 20240816 | 134900 | 4985707000 | 39800 | 39850 | 39850 | 39800 | 168 |
| 285 | 20240816 | 134800 | 4979014950 | 39850 | 39850 | 39900 | 39850 | 308 |
| 286 | 20240816 | 134700 | 4966737500 | 39850 | 39850 | 39850 | 39850 | 86 |
| 287 | 20240816 | 134600 | 4963310400 | 39850 | 39850 | 39900 | 39850 | 265 |
| 288 | 20240816 | 134500 | 4952741550 | 39900 | 39900 | 39900 | 39850 | 63 |
| 289 | 20240816 | 134400 | 4950230350 | 39900 | 39850 | 39900 | 39850 | 150 |
| 290 | 20240816 | 134300 | 4944252250 | 39850 | 39850 | 39850 | 39850 | 47 |
| 291 | 20240816 | 134200 | 4942379300 | 39850 | 39850 | 39850 | 39850 | 54 |
| 292 | 20240816 | 134100 | 4940227400 | 39900 | 39850 | 39900 | 39850 | 146 |
| 293 | 20240816 | 134000 | 4934408800 | 39900 | 39900 | 39900 | 39850 | 66 |
| 294 | 20240816 | 133900 | 4931778400 | 39900 | 39900 | 39900 | 39850 | 264 |
| 295 | 20240816 | 133800 | 4921251750 | 39900 | 39850 | 39900 | 39850 | 124 |
| 296 | 20240816 | 133700 | 4916309600 | 39850 | 39850 | 39850 | 39850 | 30 |
| 297 | 20240816 | 133600 | 4915114100 | 39850 | 39850 | 39850 | 39850 | 94 |
| 298 | 20240816 | 133500 | 4911368200 | 39900 | 39850 | 39900 | 39850 | 56 |
| 299 | 20240816 | 133400 | 4909136550 | 39850 | 39900 | 39900 | 39850 | 120 |
| 300 | 20240816 | 133300 | 4904353550 | 39900 | 39850 | 39900 | 39850 | 147 |
| 301 | 20240816 | 133200 | 4898492400 | 39850 | 39800 | 39850 | 39800 | 159 |
| 302 | 20240816 | 133100 | 4892156400 | 39800 | 39850 | 39850 | 39800 | 369 |
| 303 | 20240816 | 133000 | 4877464050 | 39850 | 39900 | 39900 | 39800 | 2377 |
| 304 | 20240816 | 132900 | 4782741050 | 39850 | 39850 | 39850 | 39850 | 107 |
| 305 | 20240816 | 132800 | 4778477100 | 39850 | 39900 | 39900 | 39850 | 801 |
| 306 | 20240816 | 132700 | 4746547050 | 39950 | 39900 | 39950 | 39900 | 147 |
| 307 | 20240816 | 132600 | 4740677550 | 39850 | 39900 | 39900 | 39850 | 78 |
| 308 | 20240816 | 132500 | 4737568650 | 39850 | 39850 | 39900 | 39850 | 155 |
| 309 | 20240816 | 132400 | 4731389250 | 39850 | 39850 | 39850 | 39850 | 81 |
| 310 | 20240816 | 132300 | 4728161400 | 39850 | 39900 | 39900 | 39850 | 77 |
| 311 | 20240816 | 132200 | 4725092750 | 39900 | 39950 | 39950 | 39850 | 164 |
| 312 | 20240816 | 132100 | 4718544950 | 39850 | 39900 | 39950 | 39850 | 128 |
| 313 | 20240816 | 132000 | 4713440350 | 39850 | 39850 | 39850 | 39850 | 39 |
| 314 | 20240816 | 131900 | 4711886200 | 39950 | 39900 | 39950 | 39850 | 75 |
| 315 | 20240816 | 131800 | 4708893700 | 39900 | 39900 | 40000 | 39850 | 195 |
| 316 | 20240816 | 131700 | 4701114700 | 39900 | 39950 | 39950 | 39900 | 138 |
| 317 | 20240816 | 131600 | 4695605400 | 40000 | 39900 | 40000 | 39850 | 85 |
| 318 | 20240816 | 131500 | 4692215500 | 39900 | 39900 | 39900 | 39850 | 109 |
| 319 | 20240816 | 131400 | 4687871550 | 39850 | 39800 | 39950 | 39800 | 189 |
| 320 | 20240816 | 131300 | 4680332650 | 39850 | 39850 | 39850 | 39850 | 55 |
| 321 | 20240816 | 131200 | 4678140900 | 39850 | 39850 | 39850 | 39850 | 117 |
| 322 | 20240816 | 131100 | 4673478450 | 39850 | 39850 | 39850 | 39850 | 115 |
| 323 | 20240816 | 131000 | 4668895700 | 39850 | 39900 | 39900 | 39850 | 449 |
| 324 | 20240816 | 130900 | 4650983300 | 39800 | 39850 | 39850 | 39800 | 93 |
| 325 | 20240816 | 130800 | 4647280650 | 39950 | 39850 | 39950 | 39800 | 116 |
| 326 | 20240816 | 130700 | 4642661950 | 39800 | 39850 | 39850 | 39800 | 55 |
| 327 | 20240816 | 130600 | 4640471200 | 39850 | 39850 | 39850 | 39850 | 104 |
| 328 | 20240816 | 130500 | 4636326800 | 39850 | 39900 | 39900 | 39850 | 107 |
| 329 | 20240816 | 130400 | 4632062350 | 39950 | 39950 | 39950 | 39950 | 40 |
| 330 | 20240816 | 130300 | 4630464350 | 39850 | 39850 | 39850 | 39850 | 69 |
| 331 | 20240816 | 130200 | 4627714700 | 39850 | 39950 | 40000 | 39850 | 194 |
| 332 | 20240816 | 130100 | 4619970200 | 39850 | 39850 | 39850 | 39850 | 74 |
| 333 | 20240816 | 130000 | 4617021300 | 39850 | 39850 | 39950 | 39800 | 84 |
| 334 | 20240816 | 125900 | 4613676850 | 39800 | 39950 | 39950 | 39800 | 1146 |
| 335 | 20240816 | 125800 | 4567953100 | 39950 | 39900 | 39950 | 39900 | 104 |
| 336 | 20240816 | 125700 | 4563802550 | 39900 | 39950 | 39950 | 39900 | 125 |
| 337 | 20240816 | 125600 | 4558814700 | 39900 | 39900 | 39900 | 39900 | 69 |
| 338 | 20240816 | 125500 | 4556061600 | 39950 | 39900 | 39950 | 39850 | 514 |
| 339 | 20240816 | 125400 | 4535555900 | 39900 | 39900 | 39900 | 39850 | 2123 |
| 340 | 20240816 | 125300 | 4450951050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 341 | 20240816 | 125200 | 4450951050 | 39900 | 39900 | 39950 | 39900 | 188 |
| 342 | 20240816 | 125100 | 4443447250 | 39900 | 39850 | 39900 | 39850 | 165 |
| 343 | 20240816 | 125000 | 4436866150 | 39850 | 39950 | 39950 | 39850 | 55 |
| 344 | 20240816 | 124900 | 4434673900 | 39900 | 39900 | 39900 | 39850 | 747 |
| 345 | 20240816 | 124800 | 4404871150 | 39900 | 39900 | 39900 | 39900 | 56 |
| 346 | 20240816 | 124700 | 4402636750 | 39900 | 39900 | 39900 | 39900 | 98 |
| 347 | 20240816 | 124600 | 4398726550 | 39950 | 39900 | 39950 | 39900 | 112 |
| 348 | 20240816 | 124500 | 4394257700 | 39900 | 39900 | 39900 | 39900 | 44 |
| 349 | 20240816 | 124400 | 4392502100 | 39900 | 39900 | 39900 | 39900 | 83 |
| 350 | 20240816 | 124300 | 4389190400 | 39900 | 39900 | 39900 | 39900 | 60 |
| 351 | 20240816 | 124200 | 4386796400 | 39900 | 39900 | 39900 | 39900 | 108 |
| 352 | 20240816 | 124100 | 4382487200 | 39900 | 39950 | 39950 | 39900 | 87 |
| 353 | 20240816 | 124000 | 4379014600 | 39950 | 39900 | 39950 | 39900 | 60 |
| 354 | 20240816 | 123900 | 4376620100 | 39900 | 40000 | 40000 | 39900 | 713 |
| 355 | 20240816 | 123800 | 4348158350 | 40000 | 39950 | 40000 | 39950 | 348 |
| 356 | 20240816 | 123700 | 4334240500 | 39950 | 39900 | 39950 | 39900 | 71 |
| 357 | 20240816 | 123600 | 4331407350 | 39950 | 39950 | 39950 | 39900 | 231 |
| 358 | 20240816 | 123500 | 4322185400 | 39900 | 39900 | 39900 | 39900 | 116 |
| 359 | 20240816 | 123400 | 4317557000 | 39900 | 39950 | 39950 | 39900 | 48 |
| 360 | 20240816 | 123300 | 4315641750 | 40000 | 39950 | 40000 | 39900 | 186 |
| 361 | 20240816 | 123200 | 4308219050 | 39950 | 39850 | 39950 | 39850 | 95 |
| 362 | 20240816 | 123100 | 4304431450 | 39950 | 39950 | 39950 | 39900 | 51 |
| 363 | 20240816 | 123000 | 4302395400 | 39850 | 39900 | 39900 | 39850 | 59 |
| 364 | 20240816 | 122900 | 4300044100 | 39850 | 39900 | 39900 | 39850 | 96 |
| 365 | 20240816 | 122800 | 4296218250 | 39850 | 39900 | 39900 | 39850 | 935 |
| 366 | 20240816 | 122700 | 4258915050 | 39950 | 39900 | 39950 | 39900 | 70 |
| 367 | 20240816 | 122600 | 4256121700 | 39900 | 39950 | 39950 | 39900 | 214 |
| 368 | 20240816 | 122500 | 4247580850 | 40000 | 39950 | 40000 | 39950 | 64 |
| 369 | 20240816 | 122400 | 4245024000 | 39950 | 39900 | 39950 | 39900 | 188 |
| 370 | 20240816 | 122300 | 4237520750 | 39950 | 39950 | 39950 | 39900 | 133 |
| 371 | 20240816 | 122200 | 4232213800 | 39950 | 39950 | 39950 | 39900 | 61 |
| 372 | 20240816 | 122100 | 4229779500 | 39950 | 39950 | 39950 | 39950 | 50 |
| 373 | 20240816 | 122000 | 4227782000 | 39900 | 39900 | 39900 | 39900 | 125 |
| 374 | 20240816 | 121900 | 4222794500 | 39900 | 39950 | 39950 | 39900 | 74 |
| 375 | 20240816 | 121800 | 4219841600 | 39900 | 39950 | 39950 | 39900 | 127 |
| 376 | 20240816 | 121700 | 4214774250 | 39900 | 39950 | 39950 | 39850 | 95 |
| 377 | 20240816 | 121600 | 4210987300 | 40000 | 39900 | 40100 | 39850 | 228 |
| 378 | 20240816 | 121500 | 4201891450 | 40050 | 39950 | 40050 | 39850 | 203 |
| 379 | 20240816 | 121400 | 4193792350 | 39850 | 39850 | 39850 | 39850 | 169 |
| 380 | 20240816 | 121300 | 4187057700 | 39850 | 39950 | 39950 | 39850 | 122 |
| 381 | 20240816 | 121200 | 4182195750 | 39900 | 39900 | 39900 | 39850 | 95 |
| 382 | 20240816 | 121100 | 4178407550 | 40000 | 39850 | 40000 | 39850 | 150 |
| 383 | 20240816 | 121000 | 4172422350 | 39900 | 39850 | 39900 | 39850 | 340 |
| 384 | 20240816 | 120900 | 4158873200 | 39900 | 39850 | 39900 | 39850 | 80 |
| 385 | 20240816 | 120800 | 4155684900 | 39850 | 39900 | 39900 | 39850 | 88 |
| 386 | 20240816 | 120700 | 4152177300 | 39850 | 39900 | 39900 | 39850 | 95 |
| 387 | 20240816 | 120600 | 4148390200 | 39900 | 39900 | 39900 | 39850 | 96 |
| 388 | 20240816 | 120500 | 4144564350 | 39850 | 39850 | 40000 | 39850 | 182 |
| 389 | 20240816 | 120400 | 4137310050 | 39850 | 39900 | 39900 | 39850 | 655 |
| 390 | 20240816 | 120300 | 4111177650 | 39900 | 39950 | 39950 | 39900 | 106 |
| 391 | 20240816 | 120200 | 4106945950 | 39950 | 39950 | 39950 | 39950 | 129 |
| 392 | 20240816 | 120100 | 4101792400 | 39950 | 39950 | 39950 | 39950 | 59 |
| 393 | 20240816 | 120000 | 4099435350 | 39950 | 39950 | 40000 | 39950 | 191 |
| 394 | 20240816 | 115900 | 4091803850 | 39950 | 39950 | 39950 | 39950 | 36 |
| 395 | 20240816 | 115800 | 4090365650 | 40000 | 40000 | 40000 | 40000 | 80 |
| 396 | 20240816 | 115700 | 4087165650 | 40000 | 40050 | 40050 | 40000 | 126 |
| 397 | 20240816 | 115600 | 4082125150 | 40000 | 40050 | 40050 | 40000 | 221 |
| 398 | 20240816 | 115500 | 4073279700 | 40100 | 40200 | 40200 | 40100 | 157 |
| 399 | 20240816 | 115400 | 4066973050 | 40200 | 40150 | 40200 | 40100 | 1441 |
| 400 | 20240816 | 115300 | 4009119000 | 40150 | 40050 | 40150 | 40050 | 116 |
| 401 | 20240816 | 115200 | 4004467200 | 40050 | 40050 | 40050 | 40000 | 317 |
| 402 | 20240816 | 115100 | 3991774250 | 40000 | 39950 | 40000 | 39950 | 129 |
| 403 | 20240816 | 115000 | 3986618500 | 40000 | 39950 | 40000 | 39950 | 262 |
| 404 | 20240816 | 114900 | 3976146700 | 39950 | 39900 | 39950 | 39900 | 173 |
| 405 | 20240816 | 114800 | 3969241150 | 39950 | 39950 | 39950 | 39950 | 3 |
| 406 | 20240816 | 114700 | 3969121300 | 39900 | 39900 | 39900 | 39900 | 158 |
| 407 | 20240816 | 114600 | 3962817100 | 39900 | 39850 | 39900 | 39850 | 115 |
| 408 | 20240816 | 114500 | 3958233900 | 39850 | 39900 | 39900 | 39850 | 45 |
| 409 | 20240816 | 114400 | 3956440150 | 39850 | 39850 | 39950 | 39850 | 120 |
| 410 | 20240816 | 114300 | 3951657750 | 39850 | 39950 | 39950 | 39850 | 161 |
| 411 | 20240816 | 114200 | 3945234300 | 39900 | 39950 | 39950 | 39900 | 95 |
| 412 | 20240816 | 114100 | 3941443150 | 39900 | 39900 | 39900 | 39850 | 303 |
| 413 | 20240816 | 114000 | 3929364250 | 39900 | 39850 | 39900 | 39850 | 123 |
| 414 | 20240816 | 113900 | 3924458100 | 39900 | 39850 | 39900 | 39850 | 142 |
| 415 | 20240816 | 113800 | 3918795550 | 39850 | 39850 | 39850 | 39850 | 141 |
| 416 | 20240816 | 113700 | 3913176700 | 39850 | 39900 | 39900 | 39850 | 358 |
| 417 | 20240816 | 113600 | 3898906900 | 39950 | 40000 | 40000 | 39950 | 149 |
| 418 | 20240816 | 113500 | 3892946950 | 39850 | 39900 | 39900 | 39850 | 1022 |
| 419 | 20240816 | 113400 | 3852200000 | 39900 | 39950 | 40000 | 39900 | 329 |
| 420 | 20240816 | 113300 | 3839053450 | 39950 | 39950 | 40000 | 39950 | 94 |
| 421 | 20240816 | 113200 | 3835298100 | 39950 | 39900 | 39950 | 39900 | 1461 |
| 422 | 20240816 | 113100 | 3776992700 | 39900 | 39950 | 39950 | 39900 | 294 |
| 423 | 20240816 | 113000 | 3765250600 | 40000 | 39950 | 40000 | 39950 | 90 |
| 424 | 20240816 | 112900 | 3761653950 | 39950 | 39950 | 39950 | 39900 | 370 |
| 425 | 20240816 | 112800 | 3746874600 | 39950 | 40000 | 40000 | 39900 | 5350 |
| 426 | 20240816 | 112700 | 3532911700 | 40050 | 40050 | 40100 | 40050 | 2366 |
| 427 | 20240816 | 112600 | 3438150850 | 40050 | 40050 | 40050 | 40050 | 217 |
| 428 | 20240816 | 112500 | 3429460000 | 40100 | 40100 | 40100 | 40100 | 5 |
| 429 | 20240816 | 112400 | 3429259500 | 40050 | 40050 | 40100 | 40050 | 388 |
| 430 | 20240816 | 112300 | 3413719550 | 40050 | 40100 | 40100 | 40050 | 133 |
| 431 | 20240816 | 112200 | 3408391300 | 40100 | 40100 | 40150 | 40100 | 219 |
| 432 | 20240816 | 112100 | 3399607900 | 40100 | 40150 | 40150 | 40100 | 1549 |
| 433 | 20240816 | 112000 | 3337486900 | 40150 | 40150 | 40150 | 40150 | 87 |
| 434 | 20240816 | 111900 | 3333993850 | 40150 | 40200 | 40200 | 40150 | 61 |
| 435 | 20240816 | 111800 | 3331543950 | 40200 | 40150 | 40200 | 40150 | 98 |
| 436 | 20240816 | 111700 | 3327608450 | 40150 | 40100 | 40200 | 40100 | 86 |
| 437 | 20240816 | 111600 | 3324157500 | 40100 | 40100 | 40100 | 40100 | 95 |
| 438 | 20240816 | 111500 | 3320348000 | 40150 | 40100 | 40150 | 40100 | 83 |
| 439 | 20240816 | 111400 | 3317019550 | 40100 | 40150 | 40150 | 40100 | 79 |
| 440 | 20240816 | 111300 | 3313850100 | 40200 | 40150 | 40200 | 40150 | 113 |
| 441 | 20240816 | 111200 | 3309312150 | 40150 | 40100 | 40150 | 40100 | 112 |
| 442 | 20240816 | 111100 | 3304820900 | 40100 | 40200 | 40200 | 40100 | 359 |
| 443 | 20240816 | 111000 | 3290424400 | 40200 | 40200 | 40200 | 40100 | 295 |
| 444 | 20240816 | 110900 | 3278581700 | 40200 | 40200 | 40200 | 40150 | 73 |
| 445 | 20240816 | 110800 | 3275650450 | 40100 | 40150 | 40150 | 40100 | 108 |
| 446 | 20240816 | 110700 | 3271317000 | 40150 | 40100 | 40150 | 40100 | 339 |
| 447 | 20240816 | 110600 | 3257721350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 448 | 20240816 | 110500 | 3257721350 | 40100 | 40200 | 40200 | 40100 | 119 |
| 449 | 20240816 | 110400 | 3252943150 | 40200 | 40100 | 40200 | 40100 | 132 |
| 450 | 20240816 | 110300 | 3247636950 | 40100 | 40100 | 40100 | 40100 | 60 |
| 451 | 20240816 | 110200 | 3245230950 | 40100 | 40200 | 40200 | 40100 | 142 |
| 452 | 20240816 | 110100 | 3239534350 | 40100 | 40100 | 40200 | 40100 | 595 |
| 453 | 20240816 | 110000 | 3215674450 | 40100 | 40100 | 40100 | 40100 | 1797 |
| 454 | 20240816 | 105900 | 3143614750 | 40100 | 40100 | 40250 | 40100 | 305 |
| 455 | 20240816 | 105800 | 3131360950 | 40150 | 40100 | 40250 | 40100 | 300 |
| 456 | 20240816 | 105700 | 3119308550 | 40100 | 40100 | 40150 | 40100 | 341 |
| 457 | 20240816 | 105600 | 3105627750 | 40100 | 40150 | 40150 | 40100 | 151 |
| 458 | 20240816 | 105500 | 3099570150 | 40100 | 40100 | 40200 | 40100 | 317 |
| 459 | 20240816 | 105400 | 3086847950 | 40200 | 40100 | 40200 | 40100 | 223 |
| 460 | 20240816 | 105300 | 3077899850 | 40100 | 40100 | 40150 | 40100 | 141 |
| 461 | 20240816 | 105200 | 3072244900 | 40100 | 40100 | 40150 | 40100 | 195 |
| 462 | 20240816 | 105100 | 3064425300 | 40100 | 40150 | 40150 | 40100 | 2801 |
| 463 | 20240816 | 105000 | 2951995800 | 40150 | 40200 | 40250 | 40150 | 157 |
| 464 | 20240816 | 104900 | 2945686450 | 40200 | 40200 | 40200 | 40150 | 204 |
| 465 | 20240816 | 104800 | 2937487650 | 40200 | 40150 | 40200 | 40150 | 611 |
| 466 | 20240816 | 104700 | 2912943350 | 40150 | 40150 | 40250 | 40150 | 123 |
| 467 | 20240816 | 104600 | 2908003300 | 40150 | 40200 | 40200 | 40150 | 1456 |
| 468 | 20240816 | 104500 | 2849474350 | 40200 | 40250 | 40250 | 40200 | 272 |
| 469 | 20240816 | 104400 | 2838533550 | 40350 | 40300 | 40350 | 40250 | 273 |
| 470 | 20240816 | 104300 | 2827527000 | 40250 | 40250 | 40250 | 40250 | 43 |
| 471 | 20240816 | 104200 | 2825796250 | 40250 | 40350 | 40350 | 40250 | 767 |
| 472 | 20240816 | 104100 | 2794872550 | 40400 | 40350 | 40400 | 40350 | 164 |
| 473 | 20240816 | 104000 | 2788255100 | 40350 | 40400 | 40400 | 40350 | 201 |
| 474 | 20240816 | 103900 | 2780136900 | 40400 | 40450 | 40450 | 40400 | 61 |
| 475 | 20240816 | 103800 | 2777672150 | 40500 | 40450 | 40500 | 40400 | 616 |
| 476 | 20240816 | 103700 | 2752755300 | 40450 | 40450 | 40450 | 40400 | 163 |
| 477 | 20240816 | 103600 | 2746167500 | 40450 | 40450 | 40450 | 40400 | 420 |
| 478 | 20240816 | 103500 | 2729181200 | 40450 | 40450 | 40450 | 40400 | 128 |
| 479 | 20240816 | 103400 | 2724004900 | 40450 | 40500 | 40550 | 40450 | 122 |
| 480 | 20240816 | 103300 | 2719062550 | 40500 | 40550 | 40600 | 40500 | 1102 |
| 481 | 20240816 | 103200 | 2674411550 | 40550 | 40550 | 40550 | 40500 | 403 |
| 482 | 20240816 | 103100 | 2658070200 | 40500 | 40500 | 40500 | 40500 | 225 |
| 483 | 20240816 | 103000 | 2648957700 | 40500 | 40450 | 40500 | 40450 | 181 |
| 484 | 20240816 | 102900 | 2641630900 | 40450 | 40450 | 40450 | 40400 | 156 |
| 485 | 20240816 | 102800 | 2635323000 | 40400 | 40400 | 40400 | 40400 | 368 |
| 486 | 20240816 | 102700 | 2620455800 | 40350 | 40400 | 40400 | 40300 | 208 |
| 487 | 20240816 | 102600 | 2612065000 | 40400 | 40400 | 40400 | 40300 | 173 |
| 488 | 20240816 | 102500 | 2605086950 | 40400 | 40400 | 40400 | 40300 | 171 |
| 489 | 20240816 | 102400 | 2598190550 | 40300 | 40250 | 40300 | 40250 | 719 |
| 490 | 20240816 | 102300 | 2569217050 | 40250 | 40250 | 40250 | 40200 | 391 |
| 491 | 20240816 | 102200 | 2553482100 | 40250 | 40300 | 40300 | 40250 | 1341 |
| 492 | 20240816 | 102100 | 2499481700 | 40350 | 40350 | 40350 | 40350 | 113 |
| 493 | 20240816 | 102000 | 2494922150 | 40350 | 40300 | 40350 | 40250 | 363 |
| 494 | 20240816 | 101900 | 2480286000 | 40300 | 40300 | 40300 | 40300 | 9 |
| 495 | 20240816 | 101800 | 2479923300 | 40250 | 40400 | 40400 | 40250 | 300 |
| 496 | 20240816 | 101700 | 2467840050 | 40400 | 40250 | 40400 | 40200 | 564 |
| 497 | 20240816 | 101600 | 2445064000 | 40400 | 40200 | 40400 | 40150 | 772 |
| 498 | 20240816 | 101500 | 2413973500 | 40150 | 40150 | 40200 | 40150 | 169 |
| 499 | 20240816 | 101400 | 2407188050 | 40150 | 40150 | 40150 | 40100 | 559 |
| 500 | 20240816 | 101300 | 2384750200 | 40150 | 40200 | 40200 | 40100 | 1696 |
| 501 | 20240816 | 101200 | 2316631700 | 40200 | 40250 | 40250 | 40200 | 446 |
| 502 | 20240816 | 101100 | 2298682250 | 40250 | 40300 | 40350 | 40250 | 359 |
| 503 | 20240816 | 101000 | 2284211350 | 40300 | 40400 | 40400 | 40300 | 234 |
| 504 | 20240816 | 100900 | 2274769950 | 40350 | 40300 | 40500 | 40300 | 663 |
| 505 | 20240816 | 100800 | 2247965250 | 40300 | 40350 | 40350 | 40300 | 237 |
| 506 | 20240816 | 100700 | 2238413800 | 40300 | 40300 | 40400 | 40300 | 419 |
| 507 | 20240816 | 100600 | 2221527700 | 40400 | 40350 | 40400 | 40300 | 130 |
| 508 | 20240816 | 100500 | 2216284950 | 40300 | 40400 | 40400 | 40300 | 328 |
| 509 | 20240816 | 100400 | 2203055250 | 40350 | 40400 | 40400 | 40350 | 224 |
| 510 | 20240816 | 100300 | 2194016200 | 40350 | 40350 | 40400 | 40350 | 323 |
| 511 | 20240816 | 100200 | 2180981450 | 40350 | 40500 | 40500 | 40350 | 1047 |
| 512 | 20240816 | 100100 | 2138683550 | 40500 | 40550 | 40550 | 40500 | 203 |
| 513 | 20240816 | 100000 | 2130457000 | 40550 | 40600 | 40650 | 40500 | 599 |
| 514 | 20240816 | 095900 | 2106145550 | 40600 | 40600 | 40600 | 40550 | 103 |
| 515 | 20240816 | 095800 | 2101966550 | 40600 | 40600 | 40600 | 40500 | 201 |
| 516 | 20240816 | 095700 | 2093811800 | 40600 | 40450 | 40600 | 40450 | 652 |
| 517 | 20240816 | 095600 | 2067387950 | 40450 | 40400 | 40500 | 40400 | 231 |
| 518 | 20240816 | 095500 | 2058049900 | 40500 | 40400 | 40500 | 40400 | 105 |
| 519 | 20240816 | 095400 | 2053803550 | 40400 | 40450 | 40450 | 40400 | 280 |
| 520 | 20240816 | 095300 | 2042486000 | 40450 | 40450 | 40500 | 40400 | 427 |
| 521 | 20240816 | 095200 | 2025225400 | 40450 | 40450 | 40500 | 40400 | 649 |
| 522 | 20240816 | 095100 | 1998944750 | 40500 | 40400 | 40500 | 40400 | 92 |
| 523 | 20240816 | 095000 | 1995223600 | 40400 | 40450 | 40450 | 40400 | 248 |
| 524 | 20240816 | 094900 | 1985198600 | 40450 | 40450 | 40500 | 40450 | 500 |
| 525 | 20240816 | 094800 | 1964961000 | 40450 | 40250 | 40450 | 40200 | 974 |
| 526 | 20240816 | 094700 | 1925676650 | 40200 | 40300 | 40300 | 40200 | 1165 |
| 527 | 20240816 | 094600 | 1878806100 | 40300 | 40350 | 40350 | 40300 | 452 |
| 528 | 20240816 | 094500 | 1860584350 | 40350 | 40350 | 40400 | 40200 | 1776 |
| 529 | 20240816 | 094400 | 1789118050 | 40300 | 40400 | 40450 | 40300 | 682 |
| 530 | 20240816 | 094300 | 1761585250 | 40450 | 40500 | 40500 | 40450 | 268 |
| 531 | 20240816 | 094200 | 1750741900 | 40500 | 40550 | 40600 | 40500 | 895 |
| 532 | 20240816 | 094100 | 1714476700 | 40550 | 40650 | 40650 | 40550 | 396 |
| 533 | 20240816 | 094000 | 1698409350 | 40650 | 40650 | 40650 | 40600 | 259 |
| 534 | 20240816 | 093900 | 1687881650 | 40650 | 40650 | 40650 | 40600 | 160 |
| 535 | 20240816 | 093800 | 1681380050 | 40650 | 40750 | 40800 | 40650 | 257 |
| 536 | 20240816 | 093700 | 1670920200 | 40800 | 40600 | 40800 | 40600 | 575 |
| 537 | 20240816 | 093600 | 1647507750 | 40600 | 40750 | 40750 | 40600 | 855 |
| 538 | 20240816 | 093500 | 1612748600 | 40750 | 40850 | 40850 | 40750 | 609 |
| 539 | 20240816 | 093400 | 1587908900 | 40850 | 41000 | 41000 | 40850 | 1216 |
| 540 | 20240816 | 093300 | 1538128000 | 41000 | 41050 | 41150 | 41000 | 225 |
| 541 | 20240816 | 093200 | 1528891950 | 41050 | 41150 | 41150 | 41000 | 277 |
| 542 | 20240816 | 093100 | 1517523300 | 41100 | 41000 | 41100 | 40950 | 402 |
| 543 | 20240816 | 093000 | 1501035950 | 41000 | 41200 | 41200 | 40950 | 1217 |
| 544 | 20240816 | 092900 | 1451097150 | 41050 | 41200 | 41200 | 41050 | 1043 |
| 545 | 20240816 | 092800 | 1408209800 | 41150 | 41200 | 41200 | 41100 | 761 |
| 546 | 20240816 | 092700 | 1376895200 | 41200 | 41200 | 41250 | 41200 | 1133 |
| 547 | 20240816 | 092600 | 1330214600 | 41200 | 41100 | 41250 | 41050 | 1922 |
| 548 | 20240816 | 092500 | 1251054400 | 41050 | 41200 | 41200 | 41000 | 679 |
| 549 | 20240816 | 092400 | 1223161150 | 41150 | 41550 | 41550 | 41150 | 3239 |
| 550 | 20240816 | 092300 | 1089129700 | 41550 | 41650 | 41650 | 41500 | 387 |
| 551 | 20240816 | 092200 | 1073035050 | 41650 | 41750 | 41750 | 41650 | 518 |
| 552 | 20240816 | 092100 | 1051421950 | 41750 | 41800 | 41800 | 41650 | 659 |
| 553 | 20240816 | 092000 | 1023898150 | 41800 | 41550 | 41800 | 41550 | 248 |
| 554 | 20240816 | 091900 | 1013555100 | 41500 | 41750 | 41750 | 41500 | 579 |
| 555 | 20240816 | 091800 | 989450550 | 41750 | 41750 | 41850 | 41700 | 529 |
| 556 | 20240816 | 091700 | 967367150 | 41800 | 41650 | 41850 | 41600 | 490 |
| 557 | 20240816 | 091600 | 946902150 | 41650 | 41750 | 41750 | 41500 | 2496 |
| 558 | 20240816 | 091500 | 842999900 | 41600 | 41500 | 41600 | 41350 | 240 |
| 559 | 20240816 | 091400 | 833041850 | 41300 | 41350 | 41350 | 41250 | 806 |
| 560 | 20240816 | 091300 | 799756050 | 41350 | 41450 | 41500 | 41350 | 1133 |
| 561 | 20240816 | 091200 | 752862750 | 41450 | 41500 | 41500 | 41450 | 931 |
| 562 | 20240816 | 091100 | 714247350 | 41500 | 41650 | 41750 | 41500 | 616 |
| 563 | 20240816 | 091000 | 688625250 | 41650 | 42100 | 42100 | 41650 | 2043 |
| 564 | 20240816 | 090900 | 603018650 | 42050 | 42300 | 42300 | 42050 | 437 |
| 565 | 20240816 | 090800 | 584619000 | 42350 | 42100 | 42350 | 42100 | 2271 |
| 566 | 20240816 | 090700 | 488589750 | 42100 | 42300 | 42350 | 42100 | 782 |
| 567 | 20240816 | 090600 | 455525650 | 42050 | 41850 | 42350 | 41850 | 2467 |
| 568 | 20240816 | 090500 | 351561550 | 41850 | 42050 | 42100 | 41850 | 634 |
| 569 | 20240816 | 090400 | 324970500 | 42050 | 41850 | 42100 | 41850 | 1930 |
| 570 | 20240816 | 090300 | 244039250 | 41850 | 42100 | 42100 | 41850 | 964 |
| 571 | 20240816 | 090200 | 203573700 | 42200 | 42000 | 42200 | 41900 | 629 |
| 572 | 20240816 | 090100 | 177135200 | 42100 | 42400 | 42400 | 42000 | 1201 |
| 573 | 20240816 | 090000 | 126378300 | 42450 | 41800 | 42450 | 41650 | 3005 |