34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 192300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 15134 |
| 3 | 20240813 | 192200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240813 | 192100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240813 | 192000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240813 | 191900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240813 | 191800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240813 | 191700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240813 | 191600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240813 | 191500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240813 | 191400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240813 | 191300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240813 | 191200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240813 | 191100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240813 | 191000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240813 | 190900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240813 | 190800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240813 | 190700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240813 | 190600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240813 | 190500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240813 | 190400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240813 | 190300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240813 | 190200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240813 | 190100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240813 | 190000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240813 | 185900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240813 | 185800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240813 | 185700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240813 | 185600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240813 | 185500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240813 | 185400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240813 | 185300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 15134 |
| 33 | 20240813 | 185200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240813 | 185100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240813 | 185000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240813 | 184900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240813 | 184800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240813 | 184700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240813 | 184600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240813 | 184500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240813 | 184400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240813 | 184300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240813 | 184200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240813 | 184100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240813 | 184000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240813 | 183900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240813 | 183800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240813 | 183700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240813 | 183600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240813 | 183500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240813 | 183400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240813 | 183300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240813 | 183200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240813 | 183100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240813 | 183000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240813 | 182900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240813 | 182800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240813 | 182700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240813 | 182600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240813 | 182500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240813 | 182400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240813 | 182300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 15134 |
| 63 | 20240813 | 182200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240813 | 182100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240813 | 182000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240813 | 181900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240813 | 181800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240813 | 181700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240813 | 181600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240813 | 181500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240813 | 181400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240813 | 181300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240813 | 181200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240813 | 181100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240813 | 181000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240813 | 180900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240813 | 180800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240813 | 180700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240813 | 180600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240813 | 180500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240813 | 180400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240813 | 180300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240813 | 180200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240813 | 180100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240813 | 180000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240813 | 175900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240813 | 175800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240813 | 175700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240813 | 175600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240813 | 175500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240813 | 175400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240813 | 175300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 15134 |
| 93 | 20240813 | 175200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240813 | 175100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240813 | 175000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240813 | 174900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240813 | 174800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240813 | 174700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240813 | 174600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240813 | 174500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240813 | 174400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240813 | 174300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240813 | 174200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240813 | 174100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240813 | 174000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240813 | 173900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240813 | 173800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240813 | 173700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240813 | 173600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240813 | 173500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240813 | 173400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240813 | 173300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240813 | 173200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240813 | 173100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240813 | 173000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240813 | 172900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240813 | 172800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240813 | 172700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240813 | 172600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240813 | 172500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240813 | 172400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240813 | 172300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 15134 |
| 123 | 20240813 | 172200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240813 | 172100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240813 | 172000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240813 | 171900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240813 | 171800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240813 | 171700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240813 | 171600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240813 | 171500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240813 | 171400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240813 | 171300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240813 | 171200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240813 | 171100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240813 | 171000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240813 | 170900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240813 | 170800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240813 | 170700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240813 | 170600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240813 | 170500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240813 | 170400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240813 | 170300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240813 | 170200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240813 | 170100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240813 | 170000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240813 | 165900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240813 | 165800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240813 | 165700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240813 | 165600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240813 | 165500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240813 | 165400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240813 | 165300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 15134 |
| 153 | 20240813 | 165200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240813 | 165100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240813 | 165000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240813 | 164900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240813 | 164800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240813 | 164700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240813 | 164600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240813 | 164500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240813 | 164400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240813 | 164300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240813 | 164200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240813 | 164100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240813 | 164000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240813 | 163900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240813 | 163800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240813 | 163700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240813 | 163600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240813 | 163500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240813 | 163400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240813 | 163300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240813 | 163200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240813 | 163100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240813 | 163000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240813 | 162900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240813 | 162800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240813 | 162700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240813 | 162600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240813 | 162500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240813 | 162400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240813 | 162300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 15134 |
| 183 | 20240813 | 162200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240813 | 162100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240813 | 162000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240813 | 161900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240813 | 161800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240813 | 161700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240813 | 161600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240813 | 161500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240813 | 161400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240813 | 161300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240813 | 161200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240813 | 161100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240813 | 161000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240813 | 160900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240813 | 160800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20240813 | 160700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20240813 | 160600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20240813 | 160500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20240813 | 160400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20240813 | 160300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20240813 | 160200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20240813 | 160100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20240813 | 160000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20240813 | 155900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20240813 | 155800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20240813 | 155700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20240813 | 155600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20240813 | 155500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20240813 | 155400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20240813 | 155300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 15134 |
| 213 | 20240813 | 155200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20240813 | 155100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20240813 | 155000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20240813 | 154900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20240813 | 154800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20240813 | 154700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20240813 | 154600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20240813 | 154500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20240813 | 154400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20240813 | 154300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20240813 | 154200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20240813 | 154100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20240813 | 154000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20240813 | 153900 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20240813 | 153800 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20240813 | 153700 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20240813 | 153600 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20240813 | 153500 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20240813 | 153400 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20240813 | 153300 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20240813 | 153200 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20240813 | 153100 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20240813 | 153000 | 24052550350 | 33600 | 33600 | 33600 | 33600 | 15134 |
| 236 | 20240813 | 152900 | 23544047950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 237 | 20240813 | 152800 | 23544047950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20240813 | 152700 | 23544047950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20240813 | 152600 | 23544047950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 240 | 20240813 | 152500 | 23544047950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 241 | 20240813 | 152400 | 23544047950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 242 | 20240813 | 152300 | 23544047950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 243 | 20240813 | 152200 | 23544047950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 244 | 20240813 | 152100 | 23544047950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 245 | 20240813 | 152000 | 23544047950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 246 | 20240813 | 151900 | 23544047950 | 33500 | 33400 | 33500 | 33400 | 2290 |
| 247 | 20240813 | 151800 | 23467356500 | 33450 | 33450 | 33500 | 33450 | 4906 |
| 248 | 20240813 | 151700 | 23303028750 | 33450 | 33450 | 33450 | 33350 | 1885 |
| 249 | 20240813 | 151600 | 23240013750 | 33450 | 33400 | 33450 | 33350 | 2024 |
| 250 | 20240813 | 151500 | 23172358950 | 33400 | 33350 | 33400 | 33350 | 1454 |
| 251 | 20240813 | 151400 | 23123805250 | 33400 | 33400 | 33400 | 33350 | 3677 |
| 252 | 20240813 | 151300 | 23001008550 | 33350 | 33450 | 33450 | 33300 | 1924 |
| 253 | 20240813 | 151200 | 22936793150 | 33450 | 33400 | 33450 | 33400 | 1439 |
| 254 | 20240813 | 151100 | 22888690600 | 33450 | 33350 | 33450 | 33350 | 3470 |
| 255 | 20240813 | 151000 | 22772752050 | 33350 | 33350 | 33400 | 33300 | 1880 |
| 256 | 20240813 | 150900 | 22710070700 | 33350 | 33400 | 33400 | 33300 | 1428 |
| 257 | 20240813 | 150800 | 22662434350 | 33400 | 33350 | 33400 | 33300 | 992 |
| 258 | 20240813 | 150700 | 22629340550 | 33350 | 33250 | 33350 | 33250 | 5905 |
| 259 | 20240813 | 150600 | 22432467750 | 33300 | 33300 | 33350 | 33250 | 1831 |
| 260 | 20240813 | 150500 | 22371528000 | 33300 | 33300 | 33300 | 33250 | 1216 |
| 261 | 20240813 | 150400 | 22331045350 | 33300 | 33350 | 33350 | 33250 | 2164 |
| 262 | 20240813 | 150300 | 22258982700 | 33350 | 33250 | 33350 | 33250 | 2383 |
| 263 | 20240813 | 150200 | 22179605050 | 33250 | 33200 | 33250 | 33150 | 894 |
| 264 | 20240813 | 150100 | 22149914050 | 33250 | 33200 | 33250 | 33150 | 1175 |
| 265 | 20240813 | 150000 | 22110887050 | 33250 | 33200 | 33250 | 33150 | 901 |
| 266 | 20240813 | 145900 | 22080969750 | 33200 | 33150 | 33200 | 33100 | 901 |
| 267 | 20240813 | 145800 | 22051083100 | 33150 | 33200 | 33200 | 33100 | 1075 |
| 268 | 20240813 | 145700 | 22015425900 | 33150 | 33100 | 33250 | 33100 | 984 |
| 269 | 20240813 | 145600 | 21982779550 | 33150 | 33200 | 33200 | 33150 | 1054 |
| 270 | 20240813 | 145500 | 21947810700 | 33200 | 33200 | 33200 | 33100 | 1159 |
| 271 | 20240813 | 145400 | 21909345900 | 33200 | 33200 | 33200 | 33100 | 1194 |
| 272 | 20240813 | 145300 | 21869729450 | 33150 | 33100 | 33250 | 33100 | 1811 |
| 273 | 20240813 | 145200 | 21809637850 | 33150 | 33050 | 33150 | 33050 | 1394 |
| 274 | 20240813 | 145100 | 21763482800 | 33100 | 33050 | 33100 | 33000 | 1472 |
| 275 | 20240813 | 145000 | 21714815250 | 33050 | 33100 | 33100 | 32800 | 5217 |
| 276 | 20240813 | 144900 | 21543064600 | 33100 | 33100 | 33100 | 33000 | 747 |
| 277 | 20240813 | 144800 | 21518369750 | 33050 | 33050 | 33100 | 33000 | 866 |
| 278 | 20240813 | 144700 | 21489756900 | 33050 | 33100 | 33100 | 33050 | 241 |
| 279 | 20240813 | 144600 | 21481788950 | 33100 | 33200 | 33200 | 33050 | 1605 |
| 280 | 20240813 | 144500 | 21428637550 | 33200 | 33150 | 33200 | 33150 | 191 |
| 281 | 20240813 | 144400 | 21422305400 | 33150 | 33200 | 33250 | 33150 | 1363 |
| 282 | 20240813 | 144300 | 21377076200 | 33250 | 33350 | 33350 | 33250 | 936 |
| 283 | 20240813 | 144200 | 21345925800 | 33300 | 33300 | 33350 | 33300 | 786 |
| 284 | 20240813 | 144100 | 21319750550 | 33300 | 33300 | 33300 | 33250 | 607 |
| 285 | 20240813 | 144000 | 21299539600 | 33300 | 33300 | 33300 | 33250 | 681 |
| 286 | 20240813 | 143900 | 21276865000 | 33300 | 33200 | 33300 | 33200 | 469 |
| 287 | 20240813 | 143800 | 21261265300 | 33250 | 33250 | 33250 | 33200 | 197 |
| 288 | 20240813 | 143700 | 21254716200 | 33250 | 33250 | 33300 | 33200 | 520 |
| 289 | 20240813 | 143600 | 21237441000 | 33250 | 33200 | 33250 | 33200 | 1210 |
| 290 | 20240813 | 143500 | 21197249600 | 33200 | 33150 | 33200 | 33100 | 3777 |
| 291 | 20240813 | 143400 | 21071974000 | 33100 | 33150 | 33150 | 33050 | 821 |
| 292 | 20240813 | 143300 | 21044760900 | 33150 | 33000 | 33150 | 33000 | 6742 |
| 293 | 20240813 | 143200 | 20821804050 | 33050 | 33050 | 33050 | 33000 | 169 |
| 294 | 20240813 | 143100 | 20816220850 | 33050 | 33050 | 33050 | 33000 | 315 |
| 295 | 20240813 | 143000 | 20805811250 | 33050 | 33050 | 33050 | 33000 | 135 |
| 296 | 20240813 | 142900 | 20801354100 | 33000 | 33050 | 33050 | 33000 | 392 |
| 297 | 20240813 | 142800 | 20788402000 | 33050 | 33100 | 33100 | 33000 | 1300 |
| 298 | 20240813 | 142700 | 20745436750 | 33100 | 33100 | 33100 | 33100 | 69 |
| 299 | 20240813 | 142600 | 20743152850 | 33050 | 33100 | 33150 | 32900 | 5469 |
| 300 | 20240813 | 142500 | 20562759950 | 33200 | 33200 | 33200 | 33100 | 97 |
| 301 | 20240813 | 142400 | 20559544150 | 33150 | 33100 | 33200 | 33100 | 295 |
| 302 | 20240813 | 142300 | 20549765850 | 33150 | 33150 | 33150 | 33100 | 153 |
| 303 | 20240813 | 142200 | 20544698500 | 33150 | 33150 | 33200 | 33150 | 581 |
| 304 | 20240813 | 142100 | 20525427300 | 33150 | 33100 | 33150 | 33050 | 483 |
| 305 | 20240813 | 142000 | 20509440850 | 33100 | 33050 | 33100 | 32950 | 5417 |
| 306 | 20240813 | 141900 | 20330531050 | 33100 | 33050 | 33100 | 33050 | 203 |
| 307 | 20240813 | 141800 | 20323813900 | 33100 | 33100 | 33150 | 33050 | 237 |
| 308 | 20240813 | 141700 | 20315969000 | 33150 | 33100 | 33150 | 33050 | 115 |
| 309 | 20240813 | 141600 | 20312164500 | 33150 | 33100 | 33150 | 33050 | 215 |
| 310 | 20240813 | 141500 | 20305050900 | 33100 | 33100 | 33150 | 33050 | 877 |
| 311 | 20240813 | 141400 | 20276025250 | 33100 | 33100 | 33150 | 33050 | 380 |
| 312 | 20240813 | 141300 | 20263452800 | 33100 | 33100 | 33100 | 33050 | 643 |
| 313 | 20240813 | 141200 | 20242169800 | 33100 | 33100 | 33150 | 33050 | 298 |
| 314 | 20240813 | 141100 | 20232307500 | 33150 | 33100 | 33150 | 33100 | 164 |
| 315 | 20240813 | 141000 | 20226873050 | 33100 | 33100 | 33150 | 33050 | 686 |
| 316 | 20240813 | 140900 | 20204166000 | 33100 | 33100 | 33100 | 33050 | 210 |
| 317 | 20240813 | 140800 | 20197216650 | 33050 | 33100 | 33100 | 33050 | 104 |
| 318 | 20240813 | 140700 | 20193777850 | 33100 | 33150 | 33200 | 33100 | 879 |
| 319 | 20240813 | 140600 | 20164658750 | 33150 | 33100 | 33150 | 33100 | 96 |
| 320 | 20240813 | 140500 | 20161478950 | 33150 | 33150 | 33150 | 33100 | 328 |
| 321 | 20240813 | 140400 | 20150618250 | 33150 | 33150 | 33200 | 33100 | 1121 |
| 322 | 20240813 | 140300 | 20113462800 | 33250 | 33150 | 33250 | 33150 | 237 |
| 323 | 20240813 | 140200 | 20105591850 | 33200 | 33250 | 33250 | 33200 | 48 |
| 324 | 20240813 | 140100 | 20103997500 | 33250 | 33300 | 33300 | 33150 | 1017 |
| 325 | 20240813 | 140000 | 20070203300 | 33300 | 33300 | 33300 | 33250 | 535 |
| 326 | 20240813 | 135900 | 20052402450 | 33300 | 33350 | 33350 | 33250 | 276 |
| 327 | 20240813 | 135800 | 20043212250 | 33300 | 33300 | 33300 | 33300 | 377 |
| 328 | 20240813 | 135700 | 20030658150 | 33300 | 33300 | 33350 | 33250 | 572 |
| 329 | 20240813 | 135600 | 20011614200 | 33300 | 33250 | 33300 | 33250 | 1392 |
| 330 | 20240813 | 135500 | 19965295350 | 33250 | 33250 | 33250 | 33200 | 164 |
| 331 | 20240813 | 135400 | 19959844450 | 33250 | 33250 | 33300 | 33250 | 225 |
| 332 | 20240813 | 135300 | 19952360900 | 33300 | 33300 | 33300 | 33250 | 633 |
| 333 | 20240813 | 135200 | 19931287400 | 33300 | 33300 | 33350 | 33250 | 368 |
| 334 | 20240813 | 135100 | 19919034850 | 33300 | 33300 | 33300 | 33250 | 84 |
| 335 | 20240813 | 135000 | 19916238850 | 33300 | 33350 | 33350 | 33250 | 1260 |
| 336 | 20240813 | 134900 | 19874264650 | 33300 | 33350 | 33350 | 33300 | 701 |
| 337 | 20240813 | 134800 | 19850900000 | 33350 | 33450 | 33450 | 33350 | 2145 |
| 338 | 20240813 | 134700 | 19779274950 | 33450 | 33350 | 33450 | 33350 | 1693 |
| 339 | 20240813 | 134600 | 19722747050 | 33300 | 33200 | 33350 | 33200 | 6958 |
| 340 | 20240813 | 134500 | 19491097700 | 33200 | 33050 | 33200 | 33050 | 5207 |
| 341 | 20240813 | 134400 | 19318558750 | 33000 | 33000 | 33050 | 32950 | 506 |
| 342 | 20240813 | 134300 | 19301853200 | 33000 | 33000 | 33000 | 32950 | 503 |
| 343 | 20240813 | 134200 | 19285254350 | 33000 | 32950 | 33000 | 32950 | 211 |
| 344 | 20240813 | 134100 | 19278297450 | 32900 | 32950 | 32950 | 32900 | 127 |
| 345 | 20240813 | 134000 | 19274114900 | 32950 | 32950 | 33000 | 32950 | 333 |
| 346 | 20240813 | 133900 | 19263141250 | 32900 | 32950 | 32950 | 32850 | 1696 |
| 347 | 20240813 | 133800 | 19207364250 | 32950 | 32950 | 32950 | 32900 | 854 |
| 348 | 20240813 | 133700 | 19179264750 | 32950 | 32950 | 33000 | 32950 | 1683 |
| 349 | 20240813 | 133600 | 19123780300 | 32950 | 32950 | 32950 | 32950 | 141 |
| 350 | 20240813 | 133500 | 19119134350 | 32950 | 32950 | 32950 | 32900 | 765 |
| 351 | 20240813 | 133400 | 19093938100 | 32950 | 32900 | 32950 | 32900 | 367 |
| 352 | 20240813 | 133300 | 19081862500 | 32900 | 32850 | 32900 | 32850 | 213 |
| 353 | 20240813 | 133200 | 19074856900 | 32900 | 32850 | 32900 | 32850 | 64 |
| 354 | 20240813 | 133100 | 19072752600 | 32850 | 32900 | 32950 | 32850 | 562 |
| 355 | 20240813 | 133000 | 19054276000 | 32900 | 32900 | 32900 | 32900 | 1458 |
| 356 | 20240813 | 132900 | 19006307800 | 32950 | 33000 | 33000 | 32900 | 494 |
| 357 | 20240813 | 132800 | 18990033250 | 32950 | 32950 | 33000 | 32950 | 270 |
| 358 | 20240813 | 132700 | 18981134250 | 32950 | 33000 | 33000 | 32900 | 1461 |
| 359 | 20240813 | 132600 | 18933003850 | 33000 | 32950 | 33000 | 32900 | 624 |
| 360 | 20240813 | 132500 | 18912442450 | 32950 | 32900 | 32950 | 32900 | 670 |
| 361 | 20240813 | 132400 | 18890383200 | 32850 | 32900 | 32900 | 32800 | 778 |
| 362 | 20240813 | 132300 | 18864825400 | 32850 | 32800 | 32850 | 32800 | 325 |
| 363 | 20240813 | 132200 | 18854149400 | 32800 | 32800 | 32850 | 32800 | 589 |
| 364 | 20240813 | 132100 | 18834829450 | 32800 | 32850 | 32850 | 32800 | 614 |
| 365 | 20240813 | 132000 | 18814680050 | 32800 | 32850 | 32850 | 32800 | 202 |
| 366 | 20240813 | 131900 | 18808048700 | 32800 | 32800 | 32800 | 32800 | 756 |
| 367 | 20240813 | 131800 | 18783251900 | 32800 | 32850 | 32850 | 32800 | 494 |
| 368 | 20240813 | 131700 | 18767047000 | 32850 | 32800 | 32850 | 32800 | 186 |
| 369 | 20240813 | 131600 | 18760940900 | 32800 | 32850 | 32900 | 32800 | 1073 |
| 370 | 20240813 | 131500 | 18725683650 | 32850 | 32800 | 32850 | 32800 | 303 |
| 371 | 20240813 | 131400 | 18715743000 | 32800 | 32850 | 32850 | 32800 | 687 |
| 372 | 20240813 | 131300 | 18693202550 | 32850 | 32850 | 32850 | 32850 | 33 |
| 373 | 20240813 | 131200 | 18692118500 | 32850 | 32850 | 32900 | 32850 | 305 |
| 374 | 20240813 | 131100 | 18682099000 | 32850 | 32750 | 32850 | 32700 | 892 |
| 375 | 20240813 | 131000 | 18652844900 | 32750 | 32750 | 32800 | 32700 | 1680 |
| 376 | 20240813 | 130900 | 18597841500 | 32750 | 32800 | 32800 | 32750 | 1511 |
| 377 | 20240813 | 130800 | 18548347300 | 32800 | 32750 | 32800 | 32750 | 142 |
| 378 | 20240813 | 130700 | 18543695650 | 32750 | 32750 | 32800 | 32750 | 349 |
| 379 | 20240813 | 130600 | 18532258400 | 32800 | 32800 | 32800 | 32750 | 90 |
| 380 | 20240813 | 130500 | 18529306650 | 32800 | 32750 | 32850 | 32750 | 421 |
| 381 | 20240813 | 130400 | 18515496850 | 32800 | 32750 | 32800 | 32750 | 416 |
| 382 | 20240813 | 130300 | 18501856150 | 32750 | 32800 | 32800 | 32750 | 45 |
| 383 | 20240813 | 130200 | 18500381050 | 32800 | 32750 | 32800 | 32750 | 332 |
| 384 | 20240813 | 130100 | 18489497150 | 32750 | 32750 | 32800 | 32750 | 829 |
| 385 | 20240813 | 130000 | 18462337350 | 32750 | 32800 | 32800 | 32750 | 2405 |
| 386 | 20240813 | 125900 | 18383453800 | 32800 | 32850 | 32900 | 32800 | 354 |
| 387 | 20240813 | 125800 | 18371830600 | 32850 | 32850 | 32850 | 32800 | 565 |
| 388 | 20240813 | 125700 | 18353277300 | 32850 | 32900 | 32900 | 32800 | 400 |
| 389 | 20240813 | 125600 | 18340136500 | 32850 | 32800 | 32900 | 32750 | 907 |
| 390 | 20240813 | 125500 | 18310373900 | 32800 | 32800 | 32800 | 32750 | 1040 |
| 391 | 20240813 | 125400 | 18276298550 | 32800 | 32850 | 32850 | 32800 | 4748 |
| 392 | 20240813 | 125300 | 18120562950 | 32850 | 32850 | 32850 | 32800 | 629 |
| 393 | 20240813 | 125200 | 18099923850 | 32850 | 32850 | 32900 | 32850 | 840 |
| 394 | 20240813 | 125100 | 18072329100 | 32850 | 32850 | 32850 | 32800 | 239 |
| 395 | 20240813 | 125000 | 18064481400 | 32850 | 32900 | 32900 | 32800 | 305 |
| 396 | 20240813 | 124900 | 18054470450 | 32900 | 32900 | 32900 | 32800 | 1298 |
| 397 | 20240813 | 124800 | 18011829100 | 32850 | 32900 | 32900 | 32850 | 922 |
| 398 | 20240813 | 124700 | 17981497200 | 32900 | 32900 | 32900 | 32850 | 899 |
| 399 | 20240813 | 124600 | 17951942700 | 32950 | 32950 | 33000 | 32850 | 1119 |
| 400 | 20240813 | 124500 | 17915125400 | 32950 | 33000 | 33000 | 32950 | 2248 |
| 401 | 20240813 | 124400 | 17841037650 | 33000 | 33000 | 33000 | 32950 | 80 |
| 402 | 20240813 | 124300 | 17838399600 | 33000 | 33000 | 33000 | 32950 | 407 |
| 403 | 20240813 | 124200 | 17824987250 | 33000 | 33000 | 33000 | 32950 | 348 |
| 404 | 20240813 | 124100 | 17813505450 | 33000 | 33000 | 33000 | 33000 | 140 |
| 405 | 20240813 | 124000 | 17808885450 | 33000 | 33000 | 33000 | 32950 | 389 |
| 406 | 20240813 | 123900 | 17796050900 | 33000 | 33000 | 33000 | 32950 | 64 |
| 407 | 20240813 | 123800 | 17793941900 | 33000 | 32900 | 33000 | 32900 | 215 |
| 408 | 20240813 | 123700 | 17786861350 | 32950 | 32900 | 32950 | 32900 | 719 |
| 409 | 20240813 | 123600 | 17763178250 | 32900 | 32950 | 32950 | 32900 | 44 |
| 410 | 20240813 | 123500 | 17761730050 | 32900 | 32900 | 32950 | 32900 | 689 |
| 411 | 20240813 | 123400 | 17739061000 | 32950 | 32900 | 32950 | 32850 | 272 |
| 412 | 20240813 | 123300 | 17730112450 | 32900 | 33000 | 33000 | 32900 | 1208 |
| 413 | 20240813 | 123200 | 17690368050 | 33000 | 33000 | 33000 | 32900 | 2141 |
| 414 | 20240813 | 123100 | 17619820100 | 33000 | 33050 | 33050 | 33000 | 1358 |
| 415 | 20240813 | 123000 | 17575004050 | 33050 | 33050 | 33050 | 33000 | 356 |
| 416 | 20240813 | 122900 | 17563238900 | 33050 | 33000 | 33050 | 33000 | 134 |
| 417 | 20240813 | 122800 | 17558812100 | 33050 | 33000 | 33100 | 33000 | 238 |
| 418 | 20240813 | 122700 | 17550945450 | 33050 | 33000 | 33050 | 33000 | 463 |
| 419 | 20240813 | 122600 | 17535650950 | 33050 | 33000 | 33050 | 32950 | 149 |
| 420 | 20240813 | 122500 | 17530735050 | 33050 | 33000 | 33100 | 32950 | 837 |
| 421 | 20240813 | 122400 | 17503098200 | 33000 | 33050 | 33050 | 33000 | 1361 |
| 422 | 20240813 | 122300 | 17458180800 | 33050 | 33050 | 33100 | 33050 | 415 |
| 423 | 20240813 | 122200 | 17444453200 | 33050 | 33100 | 33150 | 33050 | 1379 |
| 424 | 20240813 | 122100 | 17398842000 | 33150 | 33150 | 33150 | 33100 | 262 |
| 425 | 20240813 | 122000 | 17390162850 | 33150 | 33100 | 33150 | 33100 | 112 |
| 426 | 20240813 | 121900 | 17386452300 | 33150 | 33150 | 33150 | 33100 | 137 |
| 427 | 20240813 | 121800 | 17381915600 | 33100 | 33050 | 33150 | 33050 | 1519 |
| 428 | 20240813 | 121700 | 17331657550 | 33100 | 33000 | 33100 | 33000 | 717 |
| 429 | 20240813 | 121600 | 17307961750 | 33050 | 33050 | 33050 | 33050 | 566 |
| 430 | 20240813 | 121500 | 17289255450 | 33050 | 33000 | 33100 | 33000 | 778 |
| 431 | 20240813 | 121400 | 17263518800 | 33000 | 33050 | 33100 | 33000 | 1838 |
| 432 | 20240813 | 121300 | 17202772750 | 33050 | 33100 | 33100 | 33050 | 90 |
| 433 | 20240813 | 121200 | 17199795000 | 33100 | 33050 | 33100 | 33050 | 291 |
| 434 | 20240813 | 121100 | 17190174600 | 33100 | 33050 | 33100 | 33000 | 429 |
| 435 | 20240813 | 121000 | 17175986200 | 33050 | 33050 | 33050 | 33000 | 268 |
| 436 | 20240813 | 120900 | 17167130200 | 33000 | 33000 | 33050 | 33000 | 164 |
| 437 | 20240813 | 120800 | 17161712700 | 33000 | 32950 | 33000 | 32900 | 496 |
| 438 | 20240813 | 120700 | 17145348350 | 32950 | 32950 | 33000 | 32950 | 195 |
| 439 | 20240813 | 120600 | 17138920350 | 32900 | 32950 | 33000 | 32900 | 936 |
| 440 | 20240813 | 120500 | 17108090900 | 32950 | 33100 | 33100 | 32950 | 1385 |
| 441 | 20240813 | 120400 | 17062402950 | 33050 | 33050 | 33050 | 33000 | 1308 |
| 442 | 20240813 | 120300 | 17019187750 | 33050 | 33000 | 33050 | 32950 | 599 |
| 443 | 20240813 | 120200 | 16999436850 | 33000 | 33050 | 33050 | 33000 | 409 |
| 444 | 20240813 | 120100 | 16985939700 | 33000 | 32950 | 33000 | 32900 | 1093 |
| 445 | 20240813 | 120000 | 16949879150 | 32900 | 32950 | 32950 | 32850 | 766 |
| 446 | 20240813 | 115900 | 16924656500 | 33000 | 32850 | 33000 | 32850 | 2007 |
| 447 | 20240813 | 115800 | 16858656250 | 32850 | 32850 | 32850 | 32800 | 279 |
| 448 | 20240813 | 115700 | 16849499450 | 32800 | 32750 | 32800 | 32750 | 919 |
| 449 | 20240813 | 115600 | 16819361150 | 32800 | 32750 | 32800 | 32750 | 568 |
| 450 | 20240813 | 115500 | 16800749900 | 32800 | 32750 | 32800 | 32750 | 483 |
| 451 | 20240813 | 115400 | 16784917000 | 32800 | 32800 | 32800 | 32750 | 398 |
| 452 | 20240813 | 115300 | 16771862650 | 32800 | 32750 | 32800 | 32750 | 852 |
| 453 | 20240813 | 115200 | 16743938400 | 32750 | 32750 | 32750 | 32700 | 390 |
| 454 | 20240813 | 115100 | 16731173700 | 32750 | 32750 | 32800 | 32750 | 1716 |
| 455 | 20240813 | 115000 | 16674950300 | 32800 | 32750 | 32800 | 32750 | 597 |
| 456 | 20240813 | 114900 | 16655387800 | 32800 | 32800 | 32850 | 32750 | 427 |
| 457 | 20240813 | 114800 | 16641390250 | 32800 | 32850 | 32850 | 32750 | 1601 |
| 458 | 20240813 | 114700 | 16588874800 | 32850 | 32900 | 32900 | 32850 | 362 |
| 459 | 20240813 | 114600 | 16576972700 | 32850 | 32850 | 32900 | 32800 | 624 |
| 460 | 20240813 | 114500 | 16556481750 | 32800 | 32800 | 32850 | 32800 | 797 |
| 461 | 20240813 | 114400 | 16530317250 | 32850 | 32850 | 32850 | 32800 | 579 |
| 462 | 20240813 | 114300 | 16511305450 | 32900 | 33000 | 33000 | 32800 | 2478 |
| 463 | 20240813 | 114200 | 16429827500 | 33000 | 33100 | 33100 | 33000 | 1798 |
| 464 | 20240813 | 114100 | 16370453450 | 33100 | 33100 | 33100 | 33050 | 2082 |
| 465 | 20240813 | 114000 | 16301547750 | 33100 | 33000 | 33100 | 33000 | 1655 |
| 466 | 20240813 | 113900 | 16246851250 | 33000 | 32900 | 33050 | 32900 | 1510 |
| 467 | 20240813 | 113800 | 16197033350 | 32900 | 32900 | 32900 | 32850 | 1133 |
| 468 | 20240813 | 113700 | 16159767800 | 32850 | 32800 | 32900 | 32800 | 1199 |
| 469 | 20240813 | 113600 | 16120367850 | 32850 | 32650 | 32850 | 32650 | 1040 |
| 470 | 20240813 | 113500 | 16086274200 | 32650 | 32650 | 32700 | 32650 | 824 |
| 471 | 20240813 | 113400 | 16059341900 | 32700 | 32650 | 32700 | 32650 | 911 |
| 472 | 20240813 | 113300 | 16029591200 | 32650 | 32650 | 32650 | 32600 | 1379 |
| 473 | 20240813 | 113200 | 15984593550 | 32600 | 32600 | 32650 | 32550 | 1222 |
| 474 | 20240813 | 113100 | 15944751450 | 32600 | 32550 | 32650 | 32550 | 1831 |
| 475 | 20240813 | 113000 | 15885097750 | 32600 | 32550 | 32650 | 32550 | 1807 |
| 476 | 20240813 | 112900 | 15826251000 | 32550 | 32600 | 32600 | 32550 | 429 |
| 477 | 20240813 | 112800 | 15812275600 | 32550 | 32550 | 32600 | 32550 | 3025 |
| 478 | 20240813 | 112700 | 15713772100 | 32550 | 32550 | 32600 | 32550 | 1479 |
| 479 | 20240813 | 112600 | 15665618950 | 32600 | 32600 | 32650 | 32550 | 1237 |
| 480 | 20240813 | 112500 | 15625303750 | 32600 | 32700 | 32700 | 32600 | 5360 |
| 481 | 20240813 | 112400 | 15450455200 | 32700 | 32700 | 32750 | 32650 | 1208 |
| 482 | 20240813 | 112300 | 15410952250 | 32700 | 32800 | 32800 | 32700 | 2535 |
| 483 | 20240813 | 112200 | 15328004500 | 32750 | 32750 | 32800 | 32750 | 482 |
| 484 | 20240813 | 112100 | 15312217900 | 32750 | 32750 | 32800 | 32750 | 2039 |
| 485 | 20240813 | 112000 | 15245433300 | 32800 | 32750 | 32800 | 32750 | 939 |
| 486 | 20240813 | 111900 | 15214664950 | 32750 | 32900 | 32900 | 32750 | 1126 |
| 487 | 20240813 | 111800 | 15177726800 | 32900 | 32750 | 32900 | 32750 | 1726 |
| 488 | 20240813 | 111700 | 15121081250 | 32750 | 32650 | 32750 | 32650 | 3177 |
| 489 | 20240813 | 111600 | 15017192050 | 32700 | 32650 | 32700 | 32650 | 3103 |
| 490 | 20240813 | 111500 | 14915832900 | 32650 | 32700 | 32750 | 32650 | 2844 |
| 491 | 20240813 | 111400 | 14822913250 | 32700 | 32750 | 32800 | 32700 | 3729 |
| 492 | 20240813 | 111300 | 14700887900 | 32750 | 32850 | 32850 | 32750 | 2387 |
| 493 | 20240813 | 111200 | 14622602200 | 32800 | 32850 | 32850 | 32800 | 874 |
| 494 | 20240813 | 111100 | 14593905150 | 32850 | 32800 | 32900 | 32800 | 2481 |
| 495 | 20240813 | 111000 | 14512393100 | 32850 | 32850 | 32850 | 32800 | 959 |
| 496 | 20240813 | 110900 | 14480909650 | 32850 | 32900 | 32900 | 32850 | 953 |
| 497 | 20240813 | 110800 | 14449594700 | 32900 | 32800 | 32900 | 32750 | 1931 |
| 498 | 20240813 | 110700 | 14386200000 | 32800 | 32850 | 32900 | 32700 | 8227 |
| 499 | 20240813 | 110600 | 14116705800 | 32750 | 32900 | 32900 | 32750 | 3742 |
| 500 | 20240813 | 110500 | 13993846150 | 32850 | 33000 | 33000 | 32800 | 11274 |
| 501 | 20240813 | 110400 | 13622563700 | 33000 | 33050 | 33100 | 33000 | 1314 |
| 502 | 20240813 | 110300 | 13579193900 | 33050 | 33050 | 33100 | 33050 | 926 |
| 503 | 20240813 | 110200 | 13548586200 | 33050 | 33050 | 33100 | 33000 | 2098 |
| 504 | 20240813 | 110100 | 13479280000 | 33050 | 33150 | 33150 | 33000 | 3076 |
| 505 | 20240813 | 110000 | 13377507400 | 33200 | 33150 | 33200 | 33100 | 406 |
| 506 | 20240813 | 105900 | 13364050650 | 33150 | 33100 | 33150 | 33050 | 2830 |
| 507 | 20240813 | 105800 | 13270389500 | 33050 | 33050 | 33050 | 33000 | 2040 |
| 508 | 20240813 | 105700 | 13202979600 | 33050 | 33050 | 33100 | 33000 | 2619 |
| 509 | 20240813 | 105600 | 13116453000 | 33050 | 33150 | 33150 | 33050 | 1688 |
| 510 | 20240813 | 105500 | 13060582850 | 33150 | 33250 | 33250 | 33100 | 2217 |
| 511 | 20240813 | 105400 | 12987008900 | 33250 | 33250 | 33250 | 33200 | 1555 |
| 512 | 20240813 | 105300 | 12935314100 | 33200 | 33200 | 33250 | 33100 | 863 |
| 513 | 20240813 | 105200 | 12906671850 | 33150 | 33050 | 33150 | 33050 | 3283 |
| 514 | 20240813 | 105100 | 12797929350 | 33050 | 33150 | 33150 | 33050 | 3200 |
| 515 | 20240813 | 105000 | 12692073800 | 33150 | 33150 | 33200 | 33150 | 1765 |
| 516 | 20240813 | 104900 | 12633537750 | 33150 | 33200 | 33300 | 33150 | 3623 |
| 517 | 20240813 | 104800 | 12513311200 | 33200 | 33250 | 33300 | 33200 | 1683 |
| 518 | 20240813 | 104700 | 12457422400 | 33250 | 33300 | 33300 | 33200 | 1125 |
| 519 | 20240813 | 104600 | 12420017300 | 33250 | 33200 | 33300 | 33200 | 2356 |
| 520 | 20240813 | 104500 | 12341676850 | 33200 | 33100 | 33250 | 33100 | 1995 |
| 521 | 20240813 | 104400 | 12275501100 | 33150 | 33300 | 33300 | 33050 | 11762 |
| 522 | 20240813 | 104300 | 11885376950 | 33350 | 33350 | 33350 | 33300 | 1118 |
| 523 | 20240813 | 104200 | 11848138900 | 33300 | 33450 | 33450 | 33300 | 4464 |
| 524 | 20240813 | 104100 | 11699146050 | 33500 | 33500 | 33550 | 33400 | 1339 |
| 525 | 20240813 | 104000 | 11654348050 | 33550 | 33450 | 33550 | 33400 | 1183 |
| 526 | 20240813 | 103900 | 11614771800 | 33500 | 33400 | 33500 | 33400 | 365 |
| 527 | 20240813 | 103800 | 11602557800 | 33400 | 33400 | 33500 | 33350 | 2755 |
| 528 | 20240813 | 103700 | 11510459100 | 33400 | 33450 | 33450 | 33350 | 2153 |
| 529 | 20240813 | 103600 | 11438543450 | 33450 | 33400 | 33450 | 33400 | 227 |
| 530 | 20240813 | 103500 | 11430958800 | 33400 | 33450 | 33450 | 33400 | 1086 |
| 531 | 20240813 | 103400 | 11394641000 | 33450 | 33450 | 33500 | 33400 | 1023 |
| 532 | 20240813 | 103300 | 11360416350 | 33450 | 33400 | 33450 | 33400 | 1088 |
| 533 | 20240813 | 103200 | 11324033000 | 33400 | 33500 | 33500 | 33400 | 3406 |
| 534 | 20240813 | 103100 | 11210182050 | 33550 | 33600 | 33600 | 33450 | 3091 |
| 535 | 20240813 | 103000 | 11106621500 | 33600 | 33650 | 33700 | 33550 | 1499 |
| 536 | 20240813 | 102900 | 11056225800 | 33700 | 33700 | 33750 | 33650 | 546 |
| 537 | 20240813 | 102800 | 11037831800 | 33700 | 33800 | 33800 | 33700 | 1716 |
| 538 | 20240813 | 102700 | 10979915350 | 33850 | 33750 | 33850 | 33750 | 1073 |
| 539 | 20240813 | 102600 | 10943677900 | 33750 | 33550 | 33750 | 33450 | 3708 |
| 540 | 20240813 | 102500 | 10819199350 | 33500 | 33500 | 33550 | 33450 | 2246 |
| 541 | 20240813 | 102400 | 10743972950 | 33500 | 33550 | 33600 | 33400 | 7836 |
| 542 | 20240813 | 102300 | 10481361800 | 33550 | 33650 | 33650 | 33500 | 5096 |
| 543 | 20240813 | 102200 | 10310237400 | 33750 | 33750 | 33800 | 33650 | 2779 |
| 544 | 20240813 | 102100 | 10216612850 | 33750 | 33800 | 33850 | 33650 | 8357 |
| 545 | 20240813 | 102000 | 9934625050 | 33800 | 33850 | 33950 | 33800 | 4042 |
| 546 | 20240813 | 101900 | 9797903700 | 33950 | 33950 | 33950 | 33850 | 779 |
| 547 | 20240813 | 101800 | 9771499100 | 33900 | 33900 | 33950 | 33900 | 404 |
| 548 | 20240813 | 101700 | 9757801650 | 33900 | 33950 | 33950 | 33900 | 1029 |
| 549 | 20240813 | 101600 | 9722913000 | 33950 | 33850 | 33950 | 33850 | 895 |
| 550 | 20240813 | 101500 | 9692581750 | 33850 | 33900 | 33900 | 33850 | 195 |
| 551 | 20240813 | 101400 | 9685974850 | 33900 | 33900 | 33900 | 33800 | 1588 |
| 552 | 20240813 | 101300 | 9632178500 | 33850 | 33800 | 33900 | 33750 | 1175 |
| 553 | 20240813 | 101200 | 9592468750 | 33750 | 33850 | 33850 | 33750 | 6214 |
| 554 | 20240813 | 101100 | 9382347250 | 33900 | 33850 | 33900 | 33800 | 4345 |
| 555 | 20240813 | 101000 | 9235290800 | 33900 | 34000 | 34000 | 33850 | 2692 |
| 556 | 20240813 | 100900 | 9144051300 | 33950 | 34050 | 34050 | 33900 | 2784 |
| 557 | 20240813 | 100800 | 9049539000 | 34000 | 34050 | 34100 | 34000 | 3485 |
| 558 | 20240813 | 100700 | 8931000400 | 34050 | 34050 | 34100 | 34050 | 327 |
| 559 | 20240813 | 100600 | 8919860000 | 34050 | 34050 | 34100 | 34050 | 1774 |
| 560 | 20240813 | 100500 | 8859429950 | 34100 | 34100 | 34150 | 34050 | 570 |
| 561 | 20240813 | 100400 | 8839992950 | 34100 | 34100 | 34150 | 34100 | 715 |
| 562 | 20240813 | 100300 | 8815606550 | 34100 | 34150 | 34150 | 34100 | 1247 |
| 563 | 20240813 | 100200 | 8773082100 | 34150 | 34150 | 34250 | 34150 | 2476 |
| 564 | 20240813 | 100100 | 8688484750 | 34200 | 34200 | 34250 | 34150 | 905 |
| 565 | 20240813 | 100000 | 8657533450 | 34250 | 34300 | 34300 | 34200 | 492 |
| 566 | 20240813 | 095900 | 8640684550 | 34250 | 34250 | 34250 | 34200 | 360 |
| 567 | 20240813 | 095800 | 8628358800 | 34300 | 34250 | 34300 | 34250 | 305 |
| 568 | 20240813 | 095700 | 8617911850 | 34250 | 34250 | 34300 | 34200 | 814 |
| 569 | 20240813 | 095600 | 8590036450 | 34250 | 34450 | 34450 | 34250 | 2016 |
| 570 | 20240813 | 095500 | 8520788700 | 34450 | 34450 | 34500 | 34450 | 95 |
| 571 | 20240813 | 095400 | 8517515800 | 34500 | 34450 | 34500 | 34400 | 483 |
| 572 | 20240813 | 095300 | 8500868150 | 34450 | 34400 | 34450 | 34400 | 184 |
| 573 | 20240813 | 095200 | 8494538200 | 34400 | 34450 | 34450 | 34350 | 337 |
| 574 | 20240813 | 095100 | 8482944300 | 34450 | 34500 | 34500 | 34400 | 528 |
| 575 | 20240813 | 095000 | 8464744000 | 34500 | 34450 | 34500 | 34400 | 1720 |
| 576 | 20240813 | 094900 | 8405540500 | 34450 | 34450 | 34500 | 34400 | 1269 |
| 577 | 20240813 | 094800 | 8361822950 | 34500 | 34500 | 34550 | 34400 | 325 |
| 578 | 20240813 | 094700 | 8350610300 | 34500 | 34500 | 34650 | 34400 | 5456 |
| 579 | 20240813 | 094600 | 8162192350 | 34550 | 34300 | 34550 | 34300 | 2043 |
| 580 | 20240813 | 094500 | 8091770950 | 34400 | 34400 | 34450 | 34350 | 4343 |
| 581 | 20240813 | 094400 | 7942301150 | 34400 | 34200 | 34400 | 34200 | 4131 |
| 582 | 20240813 | 094300 | 7800476700 | 34200 | 34150 | 34200 | 34100 | 2959 |
| 583 | 20240813 | 094200 | 7699384050 | 34150 | 33950 | 34150 | 33950 | 3063 |
| 584 | 20240813 | 094100 | 7595083900 | 33950 | 33950 | 33950 | 33900 | 2087 |
| 585 | 20240813 | 094000 | 7524259250 | 33950 | 33900 | 33950 | 33850 | 1547 |
| 586 | 20240813 | 093900 | 7471789650 | 33900 | 33950 | 33950 | 33850 | 3226 |
| 587 | 20240813 | 093800 | 7362486850 | 33950 | 34000 | 34000 | 33850 | 922 |
| 588 | 20240813 | 093700 | 7331182150 | 34050 | 34050 | 34100 | 33850 | 6442 |
| 589 | 20240813 | 093600 | 7112493750 | 34050 | 33900 | 34100 | 33900 | 5910 |
| 590 | 20240813 | 093500 | 6911519100 | 33950 | 34100 | 34150 | 33900 | 18712 |
| 591 | 20240813 | 093400 | 6274640600 | 34100 | 34250 | 34250 | 34100 | 8698 |
| 592 | 20240813 | 093300 | 5977582650 | 34200 | 34250 | 34300 | 34200 | 945 |
| 593 | 20240813 | 093200 | 5945232650 | 34250 | 34250 | 34300 | 34250 | 1591 |
| 594 | 20240813 | 093100 | 5890722550 | 34250 | 34200 | 34250 | 34200 | 1317 |
| 595 | 20240813 | 093000 | 5845666250 | 34200 | 34400 | 34400 | 34200 | 1612 |
| 596 | 20240813 | 092900 | 5790512450 | 34300 | 34400 | 34400 | 34200 | 5797 |
| 597 | 20240813 | 092800 | 5591686200 | 34400 | 34450 | 34450 | 34400 | 536 |
| 598 | 20240813 | 092700 | 5573223050 | 34450 | 34450 | 34500 | 34400 | 555 |
| 599 | 20240813 | 092600 | 5554108750 | 34450 | 34600 | 34600 | 34450 | 1697 |
| 600 | 20240813 | 092500 | 5495528200 | 34600 | 34500 | 34650 | 34500 | 2090 |
| 601 | 20240813 | 092400 | 5423293450 | 34400 | 34250 | 34450 | 34200 | 6848 |
| 602 | 20240813 | 092300 | 5188030650 | 34250 | 34200 | 34300 | 34200 | 2385 |
| 603 | 20240813 | 092200 | 5106343550 | 34250 | 34200 | 34300 | 34150 | 7483 |
| 604 | 20240813 | 092100 | 4850378850 | 34250 | 34350 | 34350 | 34200 | 10247 |
| 605 | 20240813 | 092000 | 4498972500 | 34350 | 34450 | 34600 | 34350 | 5138 |
| 606 | 20240813 | 091900 | 4322156300 | 34450 | 34500 | 34700 | 34450 | 8980 |
| 607 | 20240813 | 091800 | 4011800250 | 34550 | 34500 | 34650 | 34450 | 2067 |
| 608 | 20240813 | 091700 | 3940461300 | 34500 | 34650 | 34650 | 34500 | 2211 |
| 609 | 20240813 | 091600 | 3864065150 | 34650 | 34600 | 34650 | 34450 | 11911 |
| 610 | 20240813 | 091500 | 3452703950 | 34600 | 34700 | 34750 | 34600 | 5347 |
| 611 | 20240813 | 091400 | 3267319600 | 34700 | 34750 | 34750 | 34700 | 1656 |
| 612 | 20240813 | 091300 | 3209829650 | 34700 | 34750 | 34800 | 34700 | 2743 |
| 613 | 20240813 | 091200 | 3114540150 | 34750 | 34900 | 35000 | 34750 | 2761 |
| 614 | 20240813 | 091100 | 3018220000 | 34900 | 34650 | 34900 | 34650 | 4869 |
| 615 | 20240813 | 091000 | 2848977350 | 34750 | 34750 | 34750 | 34600 | 5121 |
| 616 | 20240813 | 090900 | 2671449800 | 34700 | 34900 | 34900 | 34550 | 9785 |
| 617 | 20240813 | 090800 | 2331454600 | 34850 | 35050 | 35050 | 34850 | 4470 |
| 618 | 20240813 | 090700 | 2175294100 | 34950 | 35000 | 35050 | 34950 | 3630 |
| 619 | 20240813 | 090600 | 2048222950 | 35000 | 35400 | 35500 | 35000 | 6457 |
| 620 | 20240813 | 090500 | 1820310400 | 35400 | 35550 | 35700 | 35400 | 5577 |
| 621 | 20240813 | 090400 | 1622142550 | 35550 | 35500 | 35600 | 35350 | 4554 |
| 622 | 20240813 | 090300 | 1460507650 | 35450 | 35250 | 35650 | 35150 | 10282 |
| 623 | 20240813 | 090200 | 1096874650 | 35200 | 35350 | 35350 | 35050 | 3447 |
| 624 | 20240813 | 090100 | 975518250 | 35350 | 34600 | 35350 | 34600 | 6000 |
| 625 | 20240813 | 090000 | 765869750 | 34600 | 34900 | 34950 | 34600 | 20305 |