34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 192400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 10224 |
| 3 | 20240809 | 192300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20240809 | 192200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20240809 | 192100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20240809 | 192000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20240809 | 191900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20240809 | 191800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20240809 | 191700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20240809 | 191600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20240809 | 191500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20240809 | 191400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20240809 | 191300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20240809 | 191200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20240809 | 191100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20240809 | 191000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20240809 | 190900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20240809 | 190800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20240809 | 190700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20240809 | 190600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20240809 | 190500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20240809 | 190400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20240809 | 190300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20240809 | 190200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20240809 | 190100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20240809 | 190000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20240809 | 185900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20240809 | 185800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20240809 | 185700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20240809 | 185600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20240809 | 185500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20240809 | 185400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 10224 |
| 33 | 20240809 | 185300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20240809 | 185200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20240809 | 185100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20240809 | 185000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20240809 | 184900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20240809 | 184800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20240809 | 184700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20240809 | 184600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20240809 | 184500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20240809 | 184400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20240809 | 184300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20240809 | 184200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20240809 | 184100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20240809 | 184000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20240809 | 183900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20240809 | 183800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20240809 | 183700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20240809 | 183600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20240809 | 183500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20240809 | 183400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20240809 | 183300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20240809 | 183200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20240809 | 183100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20240809 | 183000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20240809 | 182900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20240809 | 182800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20240809 | 182700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20240809 | 182600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20240809 | 182500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20240809 | 182400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 10224 |
| 63 | 20240809 | 182300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20240809 | 182200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20240809 | 182100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20240809 | 182000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20240809 | 181900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20240809 | 181800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20240809 | 181700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20240809 | 181600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20240809 | 181500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20240809 | 181400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20240809 | 181300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20240809 | 181200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20240809 | 181100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20240809 | 181000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20240809 | 180900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20240809 | 180800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20240809 | 180700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20240809 | 180600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20240809 | 180500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20240809 | 180400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20240809 | 180300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20240809 | 180200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20240809 | 180100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20240809 | 180000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20240809 | 175900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20240809 | 175800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20240809 | 175700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20240809 | 175600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20240809 | 175500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20240809 | 175400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 10224 |
| 93 | 20240809 | 175300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20240809 | 175200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20240809 | 175100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20240809 | 175000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20240809 | 174900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20240809 | 174800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20240809 | 174700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20240809 | 174600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20240809 | 174500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20240809 | 174400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20240809 | 174300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20240809 | 174200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20240809 | 174100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20240809 | 174000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20240809 | 173900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20240809 | 173800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20240809 | 173700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20240809 | 173600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20240809 | 173500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20240809 | 173400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20240809 | 173300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20240809 | 173200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20240809 | 173100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20240809 | 173000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20240809 | 172900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20240809 | 172800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20240809 | 172700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20240809 | 172600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20240809 | 172500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20240809 | 172400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 10224 |
| 123 | 20240809 | 172300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20240809 | 172200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20240809 | 172100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20240809 | 172000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20240809 | 171900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20240809 | 171800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20240809 | 171700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20240809 | 171600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20240809 | 171500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20240809 | 171400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20240809 | 171300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20240809 | 171200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20240809 | 171100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20240809 | 171000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20240809 | 170900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20240809 | 170800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20240809 | 170700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20240809 | 170600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20240809 | 170500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20240809 | 170400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20240809 | 170300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20240809 | 170200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20240809 | 170100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20240809 | 170000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20240809 | 165900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20240809 | 165800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20240809 | 165700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20240809 | 165600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20240809 | 165500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20240809 | 165400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 10224 |
| 153 | 20240809 | 165300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20240809 | 165200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20240809 | 165100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20240809 | 165000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20240809 | 164900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20240809 | 164800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20240809 | 164700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20240809 | 164600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20240809 | 164500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20240809 | 164400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20240809 | 164300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20240809 | 164200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20240809 | 164100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20240809 | 164000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20240809 | 163900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20240809 | 163800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20240809 | 163700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20240809 | 163600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20240809 | 163500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20240809 | 163400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20240809 | 163300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20240809 | 163200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20240809 | 163100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20240809 | 163000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20240809 | 162900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20240809 | 162800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20240809 | 162700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20240809 | 162600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20240809 | 162500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20240809 | 162400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 10224 |
| 183 | 20240809 | 162300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20240809 | 162200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20240809 | 162100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20240809 | 162000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20240809 | 161900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20240809 | 161800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20240809 | 161700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20240809 | 161600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20240809 | 161500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20240809 | 161400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20240809 | 161300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20240809 | 161200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20240809 | 161100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20240809 | 161000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20240809 | 160900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20240809 | 160800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20240809 | 160700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20240809 | 160600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20240809 | 160500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20240809 | 160400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20240809 | 160300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20240809 | 160200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20240809 | 160100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20240809 | 160000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240809 | 155900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240809 | 155800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240809 | 155700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20240809 | 155600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20240809 | 155500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20240809 | 155400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 10224 |
| 213 | 20240809 | 155300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20240809 | 155200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20240809 | 155100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20240809 | 155000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20240809 | 154900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20240809 | 154800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20240809 | 154700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20240809 | 154600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20240809 | 154500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20240809 | 154400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20240809 | 154300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20240809 | 154200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20240809 | 154100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20240809 | 154000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20240809 | 153900 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20240809 | 153800 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20240809 | 153700 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20240809 | 153600 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20240809 | 153500 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20240809 | 153400 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20240809 | 153300 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20240809 | 153200 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 235 | 20240809 | 153100 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 236 | 20240809 | 153000 | 23686502550 | 34100 | 34100 | 34100 | 34100 | 10224 |
| 237 | 20240809 | 152900 | 23337864150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 238 | 20240809 | 152800 | 23337864150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 239 | 20240809 | 152700 | 23337864150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 240 | 20240809 | 152600 | 23337864150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 241 | 20240809 | 152500 | 23337864150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 242 | 20240809 | 152400 | 23337864150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 243 | 20240809 | 152300 | 23337864150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 244 | 20240809 | 152200 | 23337864150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 245 | 20240809 | 152100 | 23337864150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 246 | 20240809 | 152000 | 23337864150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 247 | 20240809 | 151900 | 23337864150 | 34100 | 34150 | 34150 | 34050 | 4167 |
| 248 | 20240809 | 151800 | 23195752300 | 34100 | 34150 | 34150 | 34100 | 1055 |
| 249 | 20240809 | 151700 | 23159763750 | 34150 | 34150 | 34150 | 34100 | 1283 |
| 250 | 20240809 | 151600 | 23115955600 | 34100 | 34100 | 34150 | 34050 | 649 |
| 251 | 20240809 | 151500 | 23093814850 | 34100 | 34150 | 34150 | 34050 | 1267 |
| 252 | 20240809 | 151400 | 23050570450 | 34150 | 34100 | 34150 | 34050 | 2276 |
| 253 | 20240809 | 151300 | 22973007050 | 34100 | 34150 | 34150 | 34050 | 1059 |
| 254 | 20240809 | 151200 | 22936899300 | 34150 | 34150 | 34150 | 34100 | 585 |
| 255 | 20240809 | 151100 | 22916927950 | 34150 | 34150 | 34200 | 34150 | 2580 |
| 256 | 20240809 | 151000 | 22828758100 | 34100 | 34150 | 34150 | 34100 | 988 |
| 257 | 20240809 | 150900 | 22795024300 | 34150 | 34200 | 34200 | 34100 | 821 |
| 258 | 20240809 | 150800 | 22766989300 | 34200 | 34150 | 34200 | 34100 | 729 |
| 259 | 20240809 | 150700 | 22742080500 | 34150 | 34150 | 34150 | 34100 | 383 |
| 260 | 20240809 | 150600 | 22729001250 | 34150 | 34150 | 34200 | 34000 | 2009 |
| 261 | 20240809 | 150500 | 22660430400 | 34150 | 34100 | 34150 | 34100 | 426 |
| 262 | 20240809 | 150400 | 22645884100 | 34150 | 34150 | 34200 | 34050 | 909 |
| 263 | 20240809 | 150300 | 22614855650 | 34150 | 34150 | 34150 | 34100 | 394 |
| 264 | 20240809 | 150200 | 22601404350 | 34150 | 34200 | 34200 | 34100 | 754 |
| 265 | 20240809 | 150100 | 22575666100 | 34200 | 34200 | 34200 | 34050 | 1524 |
| 266 | 20240809 | 150000 | 22523689000 | 34200 | 34100 | 34200 | 34000 | 4186 |
| 267 | 20240809 | 145900 | 22381156050 | 34100 | 34200 | 34200 | 34050 | 1636 |
| 268 | 20240809 | 145800 | 22325417650 | 34150 | 34150 | 34150 | 34100 | 626 |
| 269 | 20240809 | 145700 | 22304048800 | 34150 | 34150 | 34150 | 34100 | 780 |
| 270 | 20240809 | 145600 | 22277420250 | 34150 | 34150 | 34150 | 34050 | 706 |
| 271 | 20240809 | 145500 | 22253335700 | 34150 | 34200 | 34250 | 34050 | 1574 |
| 272 | 20240809 | 145400 | 22199620250 | 34200 | 34300 | 34300 | 34100 | 2541 |
| 273 | 20240809 | 145300 | 22112759650 | 34300 | 34300 | 34300 | 34250 | 429 |
| 274 | 20240809 | 145200 | 22098052550 | 34300 | 34300 | 34300 | 34200 | 417 |
| 275 | 20240809 | 145100 | 22083757000 | 34300 | 34300 | 34300 | 34250 | 434 |
| 276 | 20240809 | 145000 | 22068874200 | 34300 | 34250 | 34300 | 34150 | 1293 |
| 277 | 20240809 | 144900 | 22024650800 | 34250 | 34250 | 34300 | 34200 | 535 |
| 278 | 20240809 | 144800 | 22006319900 | 34200 | 34200 | 34300 | 34200 | 581 |
| 279 | 20240809 | 144700 | 21986419600 | 34250 | 34250 | 34250 | 34200 | 581 |
| 280 | 20240809 | 144600 | 21966524800 | 34300 | 34300 | 34300 | 34200 | 960 |
| 281 | 20240809 | 144500 | 21933636150 | 34300 | 34300 | 34300 | 34250 | 434 |
| 282 | 20240809 | 144400 | 21918755800 | 34300 | 34300 | 34300 | 34250 | 462 |
| 283 | 20240809 | 144300 | 21902919950 | 34300 | 34300 | 34300 | 34250 | 496 |
| 284 | 20240809 | 144200 | 21885910000 | 34300 | 34250 | 34350 | 34250 | 492 |
| 285 | 20240809 | 144100 | 21869035050 | 34300 | 34350 | 34350 | 34250 | 996 |
| 286 | 20240809 | 144000 | 21834885000 | 34350 | 34300 | 34350 | 34250 | 519 |
| 287 | 20240809 | 143900 | 21817071500 | 34300 | 34400 | 34400 | 34300 | 1510 |
| 288 | 20240809 | 143800 | 21765177700 | 34400 | 34450 | 34450 | 34350 | 1146 |
| 289 | 20240809 | 143700 | 21725754300 | 34450 | 34450 | 34450 | 34400 | 459 |
| 290 | 20240809 | 143600 | 21709946500 | 34450 | 34450 | 34450 | 34400 | 578 |
| 291 | 20240809 | 143500 | 21690040250 | 34450 | 34400 | 34450 | 34400 | 1001 |
| 292 | 20240809 | 143400 | 21655599650 | 34450 | 34450 | 34450 | 34400 | 580 |
| 293 | 20240809 | 143300 | 21635627500 | 34450 | 34450 | 34450 | 34400 | 777 |
| 294 | 20240809 | 143200 | 21608876100 | 34450 | 34400 | 34450 | 34300 | 2693 |
| 295 | 20240809 | 143100 | 21516242250 | 34400 | 34400 | 34400 | 34300 | 422 |
| 296 | 20240809 | 143000 | 21501728850 | 34350 | 34400 | 34400 | 34350 | 890 |
| 297 | 20240809 | 142900 | 21471121550 | 34400 | 34400 | 34400 | 34350 | 480 |
| 298 | 20240809 | 142800 | 21454613450 | 34400 | 34350 | 34400 | 34350 | 3957 |
| 299 | 20240809 | 142700 | 21318517250 | 34350 | 34300 | 34400 | 34300 | 2150 |
| 300 | 20240809 | 142600 | 21244663450 | 34300 | 34350 | 34350 | 34300 | 484 |
| 301 | 20240809 | 142500 | 21228048050 | 34350 | 34300 | 34350 | 34250 | 464 |
| 302 | 20240809 | 142400 | 21212124950 | 34300 | 34250 | 34300 | 34100 | 1285 |
| 303 | 20240809 | 142300 | 21168139950 | 34300 | 34350 | 34350 | 34300 | 362 |
| 304 | 20240809 | 142200 | 21155711500 | 34350 | 34300 | 34350 | 34300 | 444 |
| 305 | 20240809 | 142100 | 21140473750 | 34300 | 34300 | 34350 | 34250 | 380 |
| 306 | 20240809 | 142000 | 21127441750 | 34300 | 34250 | 34350 | 34200 | 745 |
| 307 | 20240809 | 141900 | 21101911650 | 34250 | 34300 | 34300 | 34200 | 719 |
| 308 | 20240809 | 141800 | 21077293400 | 34300 | 34400 | 34400 | 34250 | 1227 |
| 309 | 20240809 | 141700 | 21035183750 | 34400 | 34350 | 34400 | 34300 | 3479 |
| 310 | 20240809 | 141600 | 20915679100 | 34350 | 34350 | 34350 | 34300 | 493 |
| 311 | 20240809 | 141500 | 20898753800 | 34350 | 34350 | 34350 | 34300 | 555 |
| 312 | 20240809 | 141400 | 20879700050 | 34350 | 34350 | 34350 | 34300 | 553 |
| 313 | 20240809 | 141300 | 20860706950 | 34350 | 34300 | 34350 | 34200 | 1402 |
| 314 | 20240809 | 141200 | 20812630350 | 34300 | 34300 | 34300 | 34250 | 435 |
| 315 | 20240809 | 141100 | 20797716500 | 34300 | 34350 | 34350 | 34300 | 870 |
| 316 | 20240809 | 141000 | 20767863200 | 34350 | 34350 | 34350 | 34250 | 1761 |
| 317 | 20240809 | 140900 | 20707445000 | 34350 | 34300 | 34350 | 34300 | 1334 |
| 318 | 20240809 | 140800 | 20661667700 | 34300 | 34250 | 34300 | 34200 | 938 |
| 319 | 20240809 | 140700 | 20629515050 | 34250 | 34200 | 34250 | 34200 | 586 |
| 320 | 20240809 | 140600 | 20609444700 | 34200 | 34100 | 34200 | 34050 | 1602 |
| 321 | 20240809 | 140500 | 20554740450 | 34100 | 34100 | 34100 | 34050 | 935 |
| 322 | 20240809 | 140400 | 20522862900 | 34100 | 34050 | 34100 | 34050 | 461 |
| 323 | 20240809 | 140300 | 20507151050 | 34100 | 34050 | 34100 | 34000 | 380 |
| 324 | 20240809 | 140200 | 20494212300 | 34050 | 34100 | 34100 | 34000 | 1025 |
| 325 | 20240809 | 140100 | 20459294450 | 34100 | 34100 | 34100 | 34050 | 1561 |
| 326 | 20240809 | 140000 | 20406111600 | 34100 | 34100 | 34100 | 34050 | 641 |
| 327 | 20240809 | 135900 | 20384269150 | 34100 | 34150 | 34150 | 34050 | 914 |
| 328 | 20240809 | 135800 | 20353111550 | 34150 | 34200 | 34200 | 34100 | 601 |
| 329 | 20240809 | 135700 | 20332594800 | 34150 | 34150 | 34200 | 34150 | 321 |
| 330 | 20240809 | 135600 | 20321625400 | 34150 | 34200 | 34200 | 34100 | 858 |
| 331 | 20240809 | 135500 | 20292331250 | 34200 | 34150 | 34200 | 34100 | 922 |
| 332 | 20240809 | 135400 | 20260857200 | 34150 | 34200 | 34200 | 34100 | 560 |
| 333 | 20240809 | 135300 | 20241729500 | 34200 | 34150 | 34200 | 34150 | 662 |
| 334 | 20240809 | 135200 | 20219106650 | 34150 | 34100 | 34150 | 34100 | 780 |
| 335 | 20240809 | 135100 | 20192497600 | 34100 | 34100 | 34100 | 34050 | 407 |
| 336 | 20240809 | 135000 | 20178619400 | 34100 | 34200 | 34200 | 34100 | 1394 |
| 337 | 20240809 | 134900 | 20131063050 | 34150 | 34150 | 34200 | 34150 | 785 |
| 338 | 20240809 | 134800 | 20104235800 | 34150 | 34200 | 34200 | 34100 | 575 |
| 339 | 20240809 | 134700 | 20084593850 | 34200 | 34250 | 34250 | 34150 | 454 |
| 340 | 20240809 | 134600 | 20069057550 | 34250 | 34300 | 34300 | 34200 | 2464 |
| 341 | 20240809 | 134500 | 19984772200 | 34300 | 34300 | 34300 | 34250 | 400 |
| 342 | 20240809 | 134400 | 19971064350 | 34300 | 34250 | 34300 | 34250 | 465 |
| 343 | 20240809 | 134300 | 19955123500 | 34250 | 34300 | 34300 | 34250 | 499 |
| 344 | 20240809 | 134200 | 19938019800 | 34300 | 34300 | 34350 | 34300 | 360 |
| 345 | 20240809 | 134100 | 19925669400 | 34300 | 34300 | 34300 | 34250 | 312 |
| 346 | 20240809 | 134000 | 19914969800 | 34300 | 34300 | 34300 | 34250 | 379 |
| 347 | 20240809 | 133900 | 19901971600 | 34300 | 34300 | 34300 | 34250 | 417 |
| 348 | 20240809 | 133800 | 19887670400 | 34300 | 34300 | 34300 | 34300 | 298 |
| 349 | 20240809 | 133700 | 19877449000 | 34300 | 34300 | 34300 | 34250 | 1282 |
| 350 | 20240809 | 133600 | 19833530050 | 34300 | 34300 | 34300 | 34250 | 605 |
| 351 | 20240809 | 133500 | 19812780750 | 34300 | 34350 | 34350 | 34300 | 1201 |
| 352 | 20240809 | 133400 | 19771585250 | 34350 | 34350 | 34350 | 34300 | 614 |
| 353 | 20240809 | 133300 | 19750500500 | 34350 | 34350 | 34350 | 34300 | 417 |
| 354 | 20240809 | 133200 | 19736181800 | 34350 | 34350 | 34350 | 34300 | 622 |
| 355 | 20240809 | 133100 | 19714834600 | 34350 | 34350 | 34350 | 34300 | 891 |
| 356 | 20240809 | 133000 | 19684255800 | 34350 | 34350 | 34350 | 34300 | 346 |
| 357 | 20240809 | 132900 | 19672370950 | 34350 | 34300 | 34350 | 34300 | 530 |
| 358 | 20240809 | 132800 | 19654174750 | 34300 | 34350 | 34350 | 34250 | 583 |
| 359 | 20240809 | 132700 | 19634180550 | 34300 | 34350 | 34350 | 34250 | 448 |
| 360 | 20240809 | 132600 | 19618799150 | 34350 | 34350 | 34350 | 34300 | 395 |
| 361 | 20240809 | 132500 | 19605235700 | 34350 | 34300 | 34350 | 34300 | 436 |
| 362 | 20240809 | 132400 | 19590265050 | 34300 | 34250 | 34300 | 34250 | 459 |
| 363 | 20240809 | 132300 | 19574528000 | 34250 | 34200 | 34300 | 34200 | 331 |
| 364 | 20240809 | 132200 | 19563191650 | 34200 | 34200 | 34200 | 34150 | 240 |
| 365 | 20240809 | 132100 | 19554983950 | 34200 | 34150 | 34250 | 34100 | 438 |
| 366 | 20240809 | 132000 | 19540008100 | 34150 | 34200 | 34200 | 34100 | 355 |
| 367 | 20240809 | 131900 | 19527885000 | 34200 | 34150 | 34200 | 34150 | 14 |
| 368 | 20240809 | 131800 | 19527406850 | 34150 | 34150 | 34150 | 34100 | 1229 |
| 369 | 20240809 | 131700 | 19485458650 | 34100 | 34150 | 34150 | 34100 | 787 |
| 370 | 20240809 | 131600 | 19458620450 | 34150 | 34150 | 34200 | 34050 | 1979 |
| 371 | 20240809 | 131500 | 19391106100 | 34150 | 34250 | 34250 | 34100 | 1724 |
| 372 | 20240809 | 131400 | 19332223600 | 34200 | 34350 | 34350 | 34200 | 2046 |
| 373 | 20240809 | 131300 | 19262151150 | 34350 | 34400 | 34400 | 34350 | 1097 |
| 374 | 20240809 | 131200 | 19224450550 | 34400 | 34400 | 34400 | 34350 | 321 |
| 375 | 20240809 | 131100 | 19213416550 | 34400 | 34350 | 34400 | 34350 | 560 |
| 376 | 20240809 | 131000 | 19194162900 | 34400 | 34350 | 34400 | 34350 | 1167 |
| 377 | 20240809 | 130900 | 19154025400 | 34350 | 34350 | 34350 | 34300 | 563 |
| 378 | 20240809 | 130800 | 19134686850 | 34300 | 34250 | 34300 | 34200 | 535 |
| 379 | 20240809 | 130700 | 19116352850 | 34300 | 34300 | 34300 | 34200 | 827 |
| 380 | 20240809 | 130600 | 19088021200 | 34300 | 34300 | 34350 | 34250 | 628 |
| 381 | 20240809 | 130500 | 19066501700 | 34300 | 34350 | 34350 | 34300 | 737 |
| 382 | 20240809 | 130400 | 19041216500 | 34350 | 34350 | 34350 | 34300 | 422 |
| 383 | 20240809 | 130300 | 19026723350 | 34350 | 34350 | 34350 | 34350 | 413 |
| 384 | 20240809 | 130200 | 19012536800 | 34350 | 34300 | 34350 | 34300 | 621 |
| 385 | 20240809 | 130100 | 18991220150 | 34300 | 34300 | 34300 | 34250 | 1223 |
| 386 | 20240809 | 130000 | 18949271300 | 34300 | 34300 | 34350 | 34250 | 550 |
| 387 | 20240809 | 125900 | 18930406700 | 34300 | 34300 | 34300 | 34250 | 432 |
| 388 | 20240809 | 125800 | 18915598250 | 34300 | 34250 | 34300 | 34200 | 397 |
| 389 | 20240809 | 125700 | 18901987350 | 34250 | 34200 | 34250 | 34200 | 850 |
| 390 | 20240809 | 125600 | 18872903900 | 34250 | 34250 | 34250 | 34200 | 332 |
| 391 | 20240809 | 125500 | 18861536200 | 34250 | 34350 | 34350 | 34200 | 1353 |
| 392 | 20240809 | 125400 | 18815195050 | 34350 | 34400 | 34400 | 34350 | 402 |
| 393 | 20240809 | 125300 | 18801382250 | 34400 | 34350 | 34400 | 34350 | 303 |
| 394 | 20240809 | 125200 | 18790960800 | 34350 | 34450 | 34450 | 34350 | 516 |
| 395 | 20240809 | 125100 | 18773213350 | 34450 | 34350 | 34450 | 34300 | 2537 |
| 396 | 20240809 | 125000 | 18686014650 | 34350 | 34350 | 34350 | 34300 | 613 |
| 397 | 20240809 | 124900 | 18664959650 | 34350 | 34300 | 34350 | 34250 | 325 |
| 398 | 20240809 | 124800 | 18653811650 | 34300 | 34350 | 34350 | 34250 | 604 |
| 399 | 20240809 | 124700 | 18633101650 | 34350 | 34350 | 34400 | 34250 | 604 |
| 400 | 20240809 | 124600 | 18612368100 | 34350 | 34450 | 34450 | 34250 | 2482 |
| 401 | 20240809 | 124500 | 18527093600 | 34450 | 34450 | 34500 | 34400 | 3805 |
| 402 | 20240809 | 124400 | 18395972850 | 34450 | 34050 | 34500 | 34050 | 18808 |
| 403 | 20240809 | 124300 | 17751047750 | 34050 | 34000 | 34050 | 33950 | 422 |
| 404 | 20240809 | 124200 | 17736701800 | 33950 | 34000 | 34000 | 33950 | 386 |
| 405 | 20240809 | 124100 | 17723583300 | 34000 | 34000 | 34000 | 34000 | 361 |
| 406 | 20240809 | 124000 | 17711309300 | 34000 | 33950 | 34000 | 33900 | 69 |
| 407 | 20240809 | 123900 | 17708966400 | 33950 | 33950 | 34000 | 33900 | 178 |
| 408 | 20240809 | 123800 | 17702925350 | 33950 | 34000 | 34000 | 33950 | 554 |
| 409 | 20240809 | 123700 | 17684116950 | 34000 | 34050 | 34050 | 34000 | 990 |
| 410 | 20240809 | 123600 | 17650456500 | 34050 | 34000 | 34050 | 34000 | 89 |
| 411 | 20240809 | 123500 | 17647428300 | 34000 | 34050 | 34050 | 34000 | 18 |
| 412 | 20240809 | 123400 | 17646815450 | 34000 | 34000 | 34050 | 34000 | 124 |
| 413 | 20240809 | 123300 | 17642595500 | 34000 | 34000 | 34050 | 34000 | 356 |
| 414 | 20240809 | 123200 | 17630491300 | 34000 | 34000 | 34050 | 34000 | 39 |
| 415 | 20240809 | 123100 | 17629164800 | 34000 | 34000 | 34000 | 33950 | 178 |
| 416 | 20240809 | 123000 | 17623112900 | 34000 | 33950 | 34000 | 33900 | 2135 |
| 417 | 20240809 | 122900 | 17550675400 | 33950 | 33900 | 34000 | 33900 | 327 |
| 418 | 20240809 | 122800 | 17539588550 | 33900 | 34000 | 34000 | 33900 | 5819 |
| 419 | 20240809 | 122700 | 17342192800 | 34000 | 34050 | 34050 | 33950 | 229 |
| 420 | 20240809 | 122600 | 17334405450 | 34050 | 34050 | 34050 | 34000 | 824 |
| 421 | 20240809 | 122500 | 17306387700 | 34050 | 34050 | 34050 | 34050 | 26 |
| 422 | 20240809 | 122400 | 17305502400 | 34000 | 34050 | 34100 | 34000 | 134 |
| 423 | 20240809 | 122300 | 17300944600 | 34000 | 34050 | 34050 | 34000 | 45 |
| 424 | 20240809 | 122200 | 17299413100 | 34000 | 34000 | 34000 | 33950 | 585 |
| 425 | 20240809 | 122100 | 17279525600 | 34000 | 33950 | 34000 | 33950 | 337 |
| 426 | 20240809 | 122000 | 17268076550 | 33950 | 34050 | 34050 | 33950 | 441 |
| 427 | 20240809 | 121900 | 17253104000 | 33950 | 34050 | 34050 | 33950 | 1755 |
| 428 | 20240809 | 121800 | 17193430500 | 34050 | 34000 | 34100 | 34000 | 82 |
| 429 | 20240809 | 121700 | 17190638700 | 34100 | 34050 | 34100 | 34000 | 455 |
| 430 | 20240809 | 121600 | 17175148250 | 34050 | 34100 | 34100 | 34050 | 142 |
| 431 | 20240809 | 121500 | 17170310600 | 34100 | 34100 | 34100 | 34100 | 124 |
| 432 | 20240809 | 121400 | 17166082200 | 34100 | 34100 | 34100 | 34050 | 126 |
| 433 | 20240809 | 121300 | 17161785650 | 34050 | 34100 | 34150 | 34050 | 314 |
| 434 | 20240809 | 121200 | 17151073250 | 34100 | 34100 | 34100 | 34100 | 114 |
| 435 | 20240809 | 121100 | 17147185850 | 34100 | 34100 | 34100 | 34100 | 213 |
| 436 | 20240809 | 121000 | 17139922550 | 34100 | 34100 | 34100 | 34100 | 31 |
| 437 | 20240809 | 120900 | 17138865450 | 34100 | 34050 | 34100 | 34050 | 190 |
| 438 | 20240809 | 120800 | 17132394950 | 34050 | 34100 | 34100 | 34050 | 438 |
| 439 | 20240809 | 120700 | 17117466450 | 34100 | 34100 | 34100 | 34100 | 37 |
| 440 | 20240809 | 120600 | 17116204750 | 34100 | 34100 | 34100 | 34050 | 273 |
| 441 | 20240809 | 120500 | 17106908150 | 34100 | 34050 | 34100 | 34050 | 30 |
| 442 | 20240809 | 120400 | 17105886050 | 34050 | 34100 | 34100 | 34050 | 412 |
| 443 | 20240809 | 120300 | 17091857350 | 34050 | 34100 | 34100 | 34050 | 133 |
| 444 | 20240809 | 120200 | 17087322550 | 34100 | 34050 | 34150 | 34050 | 563 |
| 445 | 20240809 | 120100 | 17068142100 | 34050 | 34000 | 34050 | 34000 | 949 |
| 446 | 20240809 | 120000 | 17035864450 | 34000 | 34050 | 34100 | 34000 | 3462 |
| 447 | 20240809 | 115900 | 16918069900 | 34100 | 34100 | 34150 | 34100 | 1582 |
| 448 | 20240809 | 115800 | 16864123250 | 34150 | 34100 | 34150 | 34100 | 103 |
| 449 | 20240809 | 115700 | 16860610400 | 34100 | 34200 | 34200 | 34100 | 698 |
| 450 | 20240809 | 115600 | 16836762150 | 34200 | 34250 | 34300 | 34200 | 315 |
| 451 | 20240809 | 115500 | 16825982900 | 34250 | 34250 | 34300 | 34250 | 769 |
| 452 | 20240809 | 115400 | 16799643650 | 34250 | 34250 | 34250 | 34200 | 161 |
| 453 | 20240809 | 115300 | 16794129900 | 34250 | 34250 | 34250 | 34150 | 213 |
| 454 | 20240809 | 115200 | 16786845000 | 34150 | 34200 | 34250 | 34150 | 418 |
| 455 | 20240809 | 115100 | 16772549400 | 34200 | 34250 | 34250 | 34200 | 130 |
| 456 | 20240809 | 115000 | 16768097150 | 34250 | 34200 | 34250 | 34150 | 349 |
| 457 | 20240809 | 114900 | 16756163900 | 34150 | 34250 | 34250 | 34100 | 496 |
| 458 | 20240809 | 114800 | 16739232350 | 34250 | 34150 | 34250 | 34150 | 415 |
| 459 | 20240809 | 114700 | 16725041350 | 34150 | 34200 | 34200 | 34150 | 453 |
| 460 | 20240809 | 114600 | 16709568950 | 34200 | 34200 | 34200 | 34150 | 330 |
| 461 | 20240809 | 114500 | 16698296300 | 34200 | 34250 | 34250 | 34200 | 1046 |
| 462 | 20240809 | 114400 | 16662495450 | 34250 | 34250 | 34300 | 34200 | 406 |
| 463 | 20240809 | 114300 | 16648591800 | 34250 | 34200 | 34250 | 34150 | 2189 |
| 464 | 20240809 | 114200 | 16573774100 | 34250 | 34300 | 34300 | 34200 | 2163 |
| 465 | 20240809 | 114100 | 16499780350 | 34250 | 34350 | 34350 | 34250 | 1756 |
| 466 | 20240809 | 114000 | 16439596500 | 34300 | 34250 | 34300 | 34250 | 525 |
| 467 | 20240809 | 113900 | 16421590100 | 34300 | 34300 | 34300 | 34250 | 208 |
| 468 | 20240809 | 113800 | 16414455950 | 34300 | 34300 | 34300 | 34250 | 325 |
| 469 | 20240809 | 113700 | 16403314450 | 34250 | 34250 | 34300 | 34200 | 1528 |
| 470 | 20240809 | 113600 | 16350990650 | 34250 | 34250 | 34300 | 34250 | 1156 |
| 471 | 20240809 | 113500 | 16311390950 | 34250 | 34350 | 34350 | 34250 | 943 |
| 472 | 20240809 | 113400 | 16279040650 | 34350 | 34350 | 34400 | 34300 | 1891 |
| 473 | 20240809 | 113300 | 16214127100 | 34400 | 34400 | 34500 | 34350 | 2018 |
| 474 | 20240809 | 113200 | 16144757550 | 34400 | 34450 | 34450 | 34400 | 854 |
| 475 | 20240809 | 113100 | 16115352150 | 34450 | 34500 | 34550 | 34400 | 1395 |
| 476 | 20240809 | 113000 | 16067299600 | 34500 | 34650 | 34650 | 34450 | 2187 |
| 477 | 20240809 | 112900 | 15991754900 | 34600 | 34550 | 34650 | 34550 | 5377 |
| 478 | 20240809 | 112800 | 15805669400 | 34600 | 34550 | 34600 | 34500 | 5202 |
| 479 | 20240809 | 112700 | 15625841200 | 34550 | 34450 | 34550 | 34450 | 2605 |
| 480 | 20240809 | 112600 | 15535967750 | 34450 | 34450 | 34500 | 34450 | 1637 |
| 481 | 20240809 | 112500 | 15479566650 | 34450 | 34450 | 34450 | 34450 | 852 |
| 482 | 20240809 | 112400 | 15450215250 | 34450 | 34450 | 34450 | 34400 | 556 |
| 483 | 20240809 | 112300 | 15431061250 | 34450 | 34350 | 34450 | 34350 | 397 |
| 484 | 20240809 | 112200 | 15417410500 | 34400 | 34300 | 34400 | 34300 | 494 |
| 485 | 20240809 | 112100 | 15400425150 | 34350 | 34350 | 34400 | 34350 | 1010 |
| 486 | 20240809 | 112000 | 15365731200 | 34350 | 34350 | 34450 | 34350 | 564 |
| 487 | 20240809 | 111900 | 15346330150 | 34400 | 34400 | 34450 | 34350 | 386 |
| 488 | 20240809 | 111800 | 15333054150 | 34400 | 34350 | 34450 | 34350 | 700 |
| 489 | 20240809 | 111700 | 15308997750 | 34400 | 34400 | 34450 | 34350 | 966 |
| 490 | 20240809 | 111600 | 15275769550 | 34400 | 34450 | 34500 | 34350 | 4183 |
| 491 | 20240809 | 111500 | 15131695050 | 34500 | 34450 | 34500 | 34400 | 922 |
| 492 | 20240809 | 111400 | 15099932400 | 34450 | 34450 | 34450 | 34400 | 547 |
| 493 | 20240809 | 111300 | 15081106800 | 34500 | 34450 | 34500 | 34400 | 771 |
| 494 | 20240809 | 111200 | 15054559250 | 34500 | 34350 | 34500 | 34350 | 1831 |
| 495 | 20240809 | 111100 | 14991496450 | 34300 | 34450 | 34450 | 34300 | 1790 |
| 496 | 20240809 | 111000 | 14929950150 | 34400 | 34400 | 34500 | 34300 | 967 |
| 497 | 20240809 | 110900 | 14896642300 | 34400 | 34600 | 34600 | 34350 | 2235 |
| 498 | 20240809 | 110800 | 14819586800 | 34600 | 34650 | 34700 | 34500 | 7543 |
| 499 | 20240809 | 110700 | 14558481550 | 34600 | 34550 | 34650 | 34450 | 9015 |
| 500 | 20240809 | 110600 | 14246648450 | 34500 | 34550 | 34650 | 34450 | 9160 |
| 501 | 20240809 | 110500 | 13930074750 | 34550 | 34350 | 34600 | 34350 | 19379 |
| 502 | 20240809 | 110400 | 13261999550 | 34350 | 34300 | 34350 | 34250 | 4733 |
| 503 | 20240809 | 110300 | 13099532700 | 34300 | 34200 | 34300 | 34200 | 1399 |
| 504 | 20240809 | 110200 | 13051619950 | 34250 | 34200 | 34250 | 34150 | 3495 |
| 505 | 20240809 | 110100 | 12931989500 | 34200 | 34200 | 34250 | 34150 | 2652 |
| 506 | 20240809 | 110000 | 12841292350 | 34200 | 34200 | 34250 | 34200 | 1425 |
| 507 | 20240809 | 105900 | 12792498550 | 34200 | 34200 | 34250 | 34200 | 286 |
| 508 | 20240809 | 105800 | 12782717050 | 34200 | 34200 | 34250 | 34150 | 493 |
| 509 | 20240809 | 105700 | 12765855600 | 34200 | 34200 | 34250 | 34200 | 644 |
| 510 | 20240809 | 105600 | 12743830000 | 34200 | 34200 | 34250 | 34200 | 856 |
| 511 | 20240809 | 105500 | 12714554550 | 34200 | 34150 | 34250 | 34150 | 649 |
| 512 | 20240809 | 105400 | 12692346200 | 34200 | 34200 | 34200 | 34150 | 1854 |
| 513 | 20240809 | 105300 | 12628980950 | 34150 | 34200 | 34200 | 34100 | 2012 |
| 514 | 20240809 | 105200 | 12560256350 | 34200 | 34150 | 34250 | 34150 | 982 |
| 515 | 20240809 | 105100 | 12526669450 | 34200 | 34200 | 34300 | 34200 | 4965 |
| 516 | 20240809 | 105000 | 12356523000 | 34150 | 34250 | 34300 | 34150 | 1276 |
| 517 | 20240809 | 104900 | 12312865550 | 34300 | 34400 | 34400 | 34300 | 3633 |
| 518 | 20240809 | 104800 | 12188128700 | 34350 | 34150 | 34400 | 34150 | 21009 |
| 519 | 20240809 | 104700 | 11467406100 | 34150 | 34150 | 34200 | 34100 | 3704 |
| 520 | 20240809 | 104600 | 11340966950 | 34200 | 33900 | 34200 | 33900 | 8053 |
| 521 | 20240809 | 104500 | 11066611750 | 33900 | 33850 | 33900 | 33850 | 773 |
| 522 | 20240809 | 104400 | 11040430450 | 33850 | 33850 | 33900 | 33800 | 942 |
| 523 | 20240809 | 104300 | 11008548450 | 33850 | 33950 | 34000 | 33850 | 2559 |
| 524 | 20240809 | 104200 | 10921770100 | 34000 | 34000 | 34000 | 33950 | 605 |
| 525 | 20240809 | 104100 | 10901215450 | 34000 | 33950 | 34000 | 33950 | 523 |
| 526 | 20240809 | 104000 | 10883446950 | 33950 | 33950 | 34000 | 33850 | 4089 |
| 527 | 20240809 | 103900 | 10744571700 | 33900 | 33900 | 33900 | 33850 | 1236 |
| 528 | 20240809 | 103800 | 10702672200 | 33850 | 33900 | 33900 | 33850 | 253 |
| 529 | 20240809 | 103700 | 10694097750 | 33850 | 33800 | 33900 | 33800 | 394 |
| 530 | 20240809 | 103600 | 10680751950 | 33800 | 33800 | 33900 | 33700 | 3177 |
| 531 | 20240809 | 103500 | 10573243400 | 33800 | 33800 | 33850 | 33700 | 1153 |
| 532 | 20240809 | 103400 | 10534302500 | 33800 | 33750 | 33850 | 33750 | 852 |
| 533 | 20240809 | 103300 | 10505506700 | 33800 | 33650 | 33850 | 33650 | 4327 |
| 534 | 20240809 | 103200 | 10359516200 | 33650 | 33550 | 33650 | 33550 | 522 |
| 535 | 20240809 | 103100 | 10341979600 | 33600 | 33600 | 33600 | 33550 | 155 |
| 536 | 20240809 | 103000 | 10336774550 | 33500 | 33450 | 33550 | 33400 | 948 |
| 537 | 20240809 | 102900 | 10305006750 | 33400 | 33450 | 33450 | 33400 | 2321 |
| 538 | 20240809 | 102800 | 10227435500 | 33450 | 33450 | 33450 | 33400 | 257 |
| 539 | 20240809 | 102700 | 10218839400 | 33450 | 33500 | 33500 | 33400 | 1494 |
| 540 | 20240809 | 102600 | 10168867750 | 33550 | 33500 | 33550 | 33500 | 145 |
| 541 | 20240809 | 102500 | 10164009950 | 33450 | 33500 | 33550 | 33450 | 992 |
| 542 | 20240809 | 102400 | 10130785050 | 33500 | 33450 | 33500 | 33400 | 1966 |
| 543 | 20240809 | 102300 | 10065001550 | 33400 | 33400 | 33450 | 33400 | 291 |
| 544 | 20240809 | 102200 | 10055274600 | 33400 | 33450 | 33450 | 33400 | 104 |
| 545 | 20240809 | 102100 | 10051795850 | 33450 | 33350 | 33450 | 33200 | 7669 |
| 546 | 20240809 | 102000 | 9796561650 | 33450 | 33600 | 33600 | 33300 | 7491 |
| 547 | 20240809 | 101900 | 9546708650 | 33500 | 33500 | 33550 | 33500 | 331 |
| 548 | 20240809 | 101800 | 9535606700 | 33500 | 33500 | 33550 | 33500 | 458 |
| 549 | 20240809 | 101700 | 9520256800 | 33500 | 33400 | 33500 | 33400 | 218 |
| 550 | 20240809 | 101600 | 9512960650 | 33400 | 33400 | 33400 | 33400 | 304 |
| 551 | 20240809 | 101500 | 9502807050 | 33350 | 33350 | 33400 | 33350 | 541 |
| 552 | 20240809 | 101400 | 9484748000 | 33350 | 33350 | 33400 | 33350 | 486 |
| 553 | 20240809 | 101300 | 9468534550 | 33350 | 33400 | 33400 | 33300 | 2178 |
| 554 | 20240809 | 101200 | 9395884550 | 33400 | 33350 | 33400 | 33300 | 7270 |
| 555 | 20240809 | 101100 | 9153467650 | 33350 | 33400 | 33450 | 33350 | 503 |
| 556 | 20240809 | 101000 | 9136663050 | 33400 | 33400 | 33400 | 33350 | 1307 |
| 557 | 20240809 | 100900 | 9093042150 | 33400 | 33450 | 33450 | 33400 | 2766 |
| 558 | 20240809 | 100800 | 9000624100 | 33450 | 33550 | 33550 | 33400 | 8171 |
| 559 | 20240809 | 100700 | 8727335300 | 33550 | 33500 | 33600 | 33500 | 143 |
| 560 | 20240809 | 100600 | 8722541300 | 33500 | 33550 | 33550 | 33500 | 1584 |
| 561 | 20240809 | 100500 | 8669454150 | 33550 | 33650 | 33650 | 33550 | 302 |
| 562 | 20240809 | 100400 | 8659320900 | 33650 | 33550 | 33650 | 33500 | 2043 |
| 563 | 20240809 | 100300 | 8590741300 | 33600 | 33650 | 33700 | 33600 | 1599 |
| 564 | 20240809 | 100200 | 8536961100 | 33700 | 33700 | 33750 | 33650 | 322 |
| 565 | 20240809 | 100100 | 8526109900 | 33700 | 33700 | 33700 | 33650 | 149 |
| 566 | 20240809 | 100000 | 8521089700 | 33700 | 33750 | 33750 | 33650 | 736 |
| 567 | 20240809 | 095900 | 8496279250 | 33750 | 33750 | 33800 | 33700 | 531 |
| 568 | 20240809 | 095800 | 8478355250 | 33750 | 33700 | 33750 | 33650 | 712 |
| 569 | 20240809 | 095700 | 8454364000 | 33700 | 33550 | 33700 | 33550 | 643 |
| 570 | 20240809 | 095600 | 8432769850 | 33550 | 33550 | 33600 | 33500 | 1135 |
| 571 | 20240809 | 095500 | 8394726950 | 33550 | 33500 | 33550 | 33450 | 346 |
| 572 | 20240809 | 095400 | 8383132050 | 33500 | 33600 | 33600 | 33450 | 4616 |
| 573 | 20240809 | 095300 | 8228427350 | 33650 | 33700 | 33700 | 33550 | 332 |
| 574 | 20240809 | 095200 | 8217265800 | 33700 | 33700 | 33700 | 33400 | 10160 |
| 575 | 20240809 | 095100 | 7876803700 | 33750 | 33600 | 33750 | 33600 | 729 |
| 576 | 20240809 | 095000 | 7852219450 | 33600 | 33650 | 33700 | 33550 | 2883 |
| 577 | 20240809 | 094900 | 7755335400 | 33700 | 33800 | 33800 | 33650 | 3953 |
| 578 | 20240809 | 094800 | 7622010950 | 33800 | 33850 | 33900 | 33800 | 1722 |
| 579 | 20240809 | 094700 | 7563751650 | 33850 | 33900 | 33950 | 33850 | 624 |
| 580 | 20240809 | 094600 | 7542612750 | 33850 | 33800 | 33900 | 33800 | 384 |
| 581 | 20240809 | 094500 | 7529617300 | 33850 | 33800 | 33850 | 33800 | 605 |
| 582 | 20240809 | 094400 | 7509166750 | 33850 | 33850 | 33850 | 33800 | 570 |
| 583 | 20240809 | 094300 | 7489898500 | 33800 | 33850 | 33900 | 33800 | 2513 |
| 584 | 20240809 | 094200 | 7404931250 | 33900 | 34000 | 34000 | 33850 | 3035 |
| 585 | 20240809 | 094100 | 7301920500 | 34000 | 34000 | 34050 | 34000 | 473 |
| 586 | 20240809 | 094000 | 7285836750 | 34000 | 33950 | 34050 | 33950 | 305 |
| 587 | 20240809 | 093900 | 7275472100 | 33950 | 34100 | 34100 | 33950 | 3051 |
| 588 | 20240809 | 093800 | 7171658550 | 34150 | 34100 | 34150 | 34100 | 447 |
| 589 | 20240809 | 093700 | 7156413650 | 34100 | 34150 | 34150 | 34100 | 283 |
| 590 | 20240809 | 093600 | 7146761650 | 34150 | 34150 | 34200 | 34100 | 1108 |
| 591 | 20240809 | 093500 | 7108926900 | 34150 | 34150 | 34200 | 34100 | 1417 |
| 592 | 20240809 | 093400 | 7060537450 | 34150 | 34150 | 34200 | 34150 | 1427 |
| 593 | 20240809 | 093300 | 7011771500 | 34150 | 34050 | 34200 | 34000 | 3177 |
| 594 | 20240809 | 093200 | 6903178850 | 34100 | 34000 | 34100 | 34000 | 1312 |
| 595 | 20240809 | 093100 | 6858544250 | 34000 | 33950 | 34100 | 33950 | 1131 |
| 596 | 20240809 | 093000 | 6820113900 | 33950 | 34150 | 34150 | 33950 | 2113 |
| 597 | 20240809 | 092900 | 6748291700 | 34150 | 34150 | 34200 | 34050 | 2690 |
| 598 | 20240809 | 092800 | 6656483750 | 34150 | 34250 | 34250 | 34150 | 485 |
| 599 | 20240809 | 092700 | 6639899550 | 34250 | 34150 | 34250 | 34150 | 984 |
| 600 | 20240809 | 092600 | 6606283100 | 34150 | 34250 | 34250 | 34150 | 1295 |
| 601 | 20240809 | 092500 | 6562025350 | 34250 | 34300 | 34350 | 34250 | 2737 |
| 602 | 20240809 | 092400 | 6468227600 | 34300 | 34050 | 34450 | 34050 | 11449 |
| 603 | 20240809 | 092300 | 6075420550 | 34000 | 33900 | 34200 | 33900 | 1122 |
| 604 | 20240809 | 092200 | 6037237400 | 33900 | 34050 | 34150 | 33850 | 4435 |
| 605 | 20240809 | 092100 | 5886393150 | 34050 | 34100 | 34100 | 34000 | 2222 |
| 606 | 20240809 | 092000 | 5810695200 | 34100 | 34100 | 34100 | 34000 | 3461 |
| 607 | 20240809 | 091900 | 5692826350 | 34100 | 34350 | 34350 | 34000 | 10807 |
| 608 | 20240809 | 091800 | 5322661650 | 34350 | 34000 | 34350 | 34000 | 14084 |
| 609 | 20240809 | 091700 | 4840839750 | 34000 | 33850 | 34050 | 33850 | 4292 |
| 610 | 20240809 | 091600 | 4695028250 | 33850 | 33800 | 33900 | 33750 | 1855 |
| 611 | 20240809 | 091500 | 4632303300 | 33800 | 33600 | 33800 | 33550 | 3378 |
| 612 | 20240809 | 091400 | 4518623950 | 33600 | 33500 | 33700 | 33400 | 3155 |
| 613 | 20240809 | 091300 | 4412639250 | 33550 | 33400 | 33550 | 33350 | 1954 |
| 614 | 20240809 | 091200 | 4347269100 | 33500 | 33500 | 33500 | 33400 | 8833 |
| 615 | 20240809 | 091100 | 4052057550 | 33500 | 33650 | 33800 | 33500 | 8838 |
| 616 | 20240809 | 091000 | 3754160700 | 33650 | 33800 | 33800 | 33650 | 6761 |
| 617 | 20240809 | 090900 | 3526309700 | 33800 | 33600 | 33850 | 33500 | 2389 |
| 618 | 20240809 | 090800 | 3445756700 | 33600 | 33600 | 33650 | 33350 | 14272 |
| 619 | 20240809 | 090700 | 2967721400 | 33600 | 33750 | 33750 | 33550 | 6357 |
| 620 | 20240809 | 090600 | 2753888100 | 33700 | 33800 | 33800 | 33700 | 1951 |
| 621 | 20240809 | 090500 | 2688037600 | 33800 | 33850 | 33850 | 33700 | 3961 |
| 622 | 20240809 | 090400 | 2554382050 | 33800 | 33800 | 33850 | 33700 | 8380 |
| 623 | 20240809 | 090300 | 2271382850 | 33850 | 33950 | 33950 | 33800 | 6135 |
| 624 | 20240809 | 090200 | 2063544550 | 33950 | 34100 | 34100 | 33900 | 5012 |
| 625 | 20240809 | 090100 | 1893281800 | 34000 | 34150 | 34350 | 33950 | 23115 |
| 626 | 20240809 | 090000 | 1103483200 | 34050 | 34100 | 34300 | 33950 | 31906 |