31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 183700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 1473 |
| 3 | 20240809 | 183600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20240809 | 183500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20240809 | 183400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20240809 | 183300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20240809 | 183200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20240809 | 183100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20240809 | 183000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20240809 | 182900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20240809 | 182800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20240809 | 182700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20240809 | 182600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20240809 | 182500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20240809 | 182400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20240809 | 182300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20240809 | 182200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20240809 | 182100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20240809 | 182000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20240809 | 181900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20240809 | 181800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20240809 | 181700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20240809 | 181600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20240809 | 181500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20240809 | 181400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20240809 | 181300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20240809 | 181200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20240809 | 181100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20240809 | 181000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20240809 | 180900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20240809 | 180800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20240809 | 180700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 1473 |
| 33 | 20240809 | 180600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20240809 | 180500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20240809 | 180400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20240809 | 180300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20240809 | 180200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20240809 | 180100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20240809 | 180000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20240809 | 175900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20240809 | 175800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20240809 | 175700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20240809 | 175600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20240809 | 175500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20240809 | 175400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20240809 | 175300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20240809 | 175200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20240809 | 175100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20240809 | 175000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20240809 | 174900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20240809 | 174800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20240809 | 174700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20240809 | 174600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20240809 | 174500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20240809 | 174400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20240809 | 174300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20240809 | 174200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20240809 | 174100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20240809 | 174000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20240809 | 173900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20240809 | 173800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20240809 | 173700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 1473 |
| 63 | 20240809 | 173600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20240809 | 173500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20240809 | 173400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20240809 | 173300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20240809 | 173200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20240809 | 173100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20240809 | 173000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20240809 | 172900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20240809 | 172800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20240809 | 172700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20240809 | 172600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20240809 | 172500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20240809 | 172400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20240809 | 172300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20240809 | 172200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20240809 | 172100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20240809 | 172000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20240809 | 171900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20240809 | 171800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20240809 | 171700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20240809 | 171600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20240809 | 171500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20240809 | 171400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20240809 | 171300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20240809 | 171200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20240809 | 171100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20240809 | 171000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20240809 | 170900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20240809 | 170800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20240809 | 170700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 1473 |
| 93 | 20240809 | 170600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20240809 | 170500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20240809 | 170400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20240809 | 170300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20240809 | 170200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20240809 | 170100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20240809 | 170000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20240809 | 165900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20240809 | 165800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20240809 | 165700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20240809 | 165600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20240809 | 165500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20240809 | 165400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20240809 | 165300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20240809 | 165200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20240809 | 165100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20240809 | 165000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20240809 | 164900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20240809 | 164800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20240809 | 164700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20240809 | 164600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20240809 | 164500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20240809 | 164400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20240809 | 164300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20240809 | 164200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20240809 | 164100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20240809 | 164000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20240809 | 163900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20240809 | 163800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20240809 | 163700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 1473 |
| 123 | 20240809 | 163600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20240809 | 163500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20240809 | 163400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20240809 | 163300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20240809 | 163200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20240809 | 163100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20240809 | 163000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20240809 | 162900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20240809 | 162800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20240809 | 162700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20240809 | 162600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20240809 | 162500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20240809 | 162400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20240809 | 162300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20240809 | 162200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20240809 | 162100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20240809 | 162000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20240809 | 161900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20240809 | 161800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20240809 | 161700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20240809 | 161600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20240809 | 161500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20240809 | 161400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20240809 | 161300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20240809 | 161200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20240809 | 161100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20240809 | 161000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20240809 | 160900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20240809 | 160800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20240809 | 160700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 1473 |
| 153 | 20240809 | 160600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20240809 | 160500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20240809 | 160400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20240809 | 160300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20240809 | 160200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20240809 | 160100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20240809 | 160000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20240809 | 155900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20240809 | 155800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20240809 | 155700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20240809 | 155600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20240809 | 155500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20240809 | 155400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20240809 | 155300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20240809 | 155200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20240809 | 155100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20240809 | 155000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20240809 | 154900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20240809 | 154800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20240809 | 154700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20240809 | 154600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20240809 | 154500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20240809 | 154400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20240809 | 154300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20240809 | 154200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20240809 | 154100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20240809 | 154000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20240809 | 153900 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20240809 | 153800 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20240809 | 153700 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 1473 |
| 183 | 20240809 | 153600 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20240809 | 153500 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20240809 | 153400 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20240809 | 153300 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20240809 | 153200 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20240809 | 153100 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20240809 | 153000 | 5180065700 | 31400 | 31400 | 31400 | 31400 | 1473 |
| 190 | 20240809 | 152900 | 5133813500 | 31350 | 31350 | 31350 | 31350 | 0 |
| 191 | 20240809 | 152800 | 5133813500 | 31350 | 31350 | 31350 | 31350 | 0 |
| 192 | 20240809 | 152700 | 5133813500 | 31350 | 31350 | 31350 | 31350 | 0 |
| 193 | 20240809 | 152600 | 5133813500 | 31350 | 31350 | 31350 | 31350 | 0 |
| 194 | 20240809 | 152500 | 5133813500 | 31350 | 31350 | 31350 | 31350 | 0 |
| 195 | 20240809 | 152400 | 5133813500 | 31350 | 31350 | 31350 | 31350 | 0 |
| 196 | 20240809 | 152300 | 5133813500 | 31350 | 31350 | 31350 | 31350 | 0 |
| 197 | 20240809 | 152200 | 5133813500 | 31350 | 31350 | 31350 | 31350 | 0 |
| 198 | 20240809 | 152100 | 5133813500 | 31350 | 31350 | 31350 | 31350 | 0 |
| 199 | 20240809 | 152000 | 5133813500 | 31350 | 31350 | 31350 | 31350 | 0 |
| 200 | 20240809 | 151900 | 5133813500 | 31350 | 31400 | 31500 | 31350 | 540 |
| 201 | 20240809 | 151800 | 5116827750 | 31350 | 31450 | 31450 | 31350 | 160 |
| 202 | 20240809 | 151700 | 5111805200 | 31450 | 31450 | 31450 | 31400 | 418 |
| 203 | 20240809 | 151600 | 5098667900 | 31400 | 31450 | 31450 | 31400 | 162 |
| 204 | 20240809 | 151500 | 5093579500 | 31450 | 31450 | 31500 | 31450 | 114 |
| 205 | 20240809 | 151400 | 5089990400 | 31450 | 31500 | 31550 | 31450 | 674 |
| 206 | 20240809 | 151300 | 5068781400 | 31500 | 31500 | 31500 | 31500 | 85 |
| 207 | 20240809 | 151200 | 5066103900 | 31500 | 31500 | 31500 | 31450 | 203 |
| 208 | 20240809 | 151100 | 5059716150 | 31450 | 31400 | 31450 | 31400 | 529 |
| 209 | 20240809 | 151000 | 5043086050 | 31400 | 31400 | 31400 | 31350 | 254 |
| 210 | 20240809 | 150900 | 5035110600 | 31400 | 31400 | 31450 | 31400 | 44 |
| 211 | 20240809 | 150800 | 5033728550 | 31450 | 31450 | 31450 | 31400 | 335 |
| 212 | 20240809 | 150700 | 5023204700 | 31450 | 31400 | 31450 | 31400 | 63 |
| 213 | 20240809 | 150600 | 5021225950 | 31400 | 31300 | 31450 | 31300 | 342 |
| 214 | 20240809 | 150500 | 5010492800 | 31300 | 31350 | 31350 | 31300 | 1448 |
| 215 | 20240809 | 150400 | 4965137900 | 31350 | 31300 | 31350 | 31300 | 21 |
| 216 | 20240809 | 150300 | 4964480050 | 31300 | 31350 | 31350 | 31300 | 693 |
| 217 | 20240809 | 150200 | 4942774150 | 31350 | 31250 | 31350 | 31200 | 94 |
| 218 | 20240809 | 150100 | 4939836250 | 31300 | 31250 | 31300 | 31250 | 213 |
| 219 | 20240809 | 150000 | 4933174850 | 31250 | 31300 | 31300 | 31250 | 46 |
| 220 | 20240809 | 145900 | 4931736500 | 31250 | 31250 | 31250 | 31250 | 59 |
| 221 | 20240809 | 145800 | 4929892750 | 31250 | 31250 | 31300 | 31200 | 208 |
| 222 | 20240809 | 145700 | 4923402500 | 31250 | 31300 | 31300 | 31250 | 321 |
| 223 | 20240809 | 145600 | 4913358950 | 31350 | 31300 | 31350 | 31300 | 174 |
| 224 | 20240809 | 145500 | 4907905050 | 31350 | 31400 | 31400 | 31350 | 203 |
| 225 | 20240809 | 145400 | 4901538850 | 31400 | 31400 | 31400 | 31400 | 68 |
| 226 | 20240809 | 145300 | 4899403650 | 31450 | 31450 | 31450 | 31400 | 390 |
| 227 | 20240809 | 145200 | 4887152550 | 31500 | 31400 | 31500 | 31400 | 254 |
| 228 | 20240809 | 145100 | 4879160800 | 31400 | 31450 | 31450 | 31400 | 431 |
| 229 | 20240809 | 145000 | 4865610700 | 31400 | 31400 | 31400 | 31350 | 516 |
| 230 | 20240809 | 144900 | 4849408500 | 31400 | 31400 | 31400 | 31400 | 2 |
| 231 | 20240809 | 144800 | 4849345700 | 31400 | 31350 | 31400 | 31350 | 194 |
| 232 | 20240809 | 144700 | 4843258050 | 31350 | 31350 | 31350 | 31350 | 213 |
| 233 | 20240809 | 144600 | 4836580500 | 31300 | 31300 | 31300 | 31300 | 187 |
| 234 | 20240809 | 144500 | 4830727400 | 31250 | 31250 | 31300 | 31250 | 250 |
| 235 | 20240809 | 144400 | 4822914800 | 31250 | 31200 | 31250 | 31200 | 114 |
| 236 | 20240809 | 144300 | 4819352400 | 31200 | 31200 | 31200 | 31200 | 23 |
| 237 | 20240809 | 144200 | 4818634800 | 31200 | 31150 | 31200 | 31150 | 216 |
| 238 | 20240809 | 144100 | 4811899400 | 31100 | 31150 | 31150 | 31100 | 155 |
| 239 | 20240809 | 144000 | 4807072800 | 31200 | 31200 | 31200 | 31150 | 137 |
| 240 | 20240809 | 143900 | 4802798900 | 31200 | 31200 | 31250 | 31200 | 221 |
| 241 | 20240809 | 143800 | 4795902600 | 31200 | 31250 | 31250 | 31200 | 84 |
| 242 | 20240809 | 143700 | 4793279100 | 31250 | 31200 | 31250 | 31200 | 1109 |
| 243 | 20240809 | 143600 | 4758674900 | 31200 | 31200 | 31250 | 31200 | 150 |
| 244 | 20240809 | 143500 | 4753992500 | 31200 | 31200 | 31200 | 31200 | 126 |
| 245 | 20240809 | 143400 | 4750061300 | 31200 | 31150 | 31200 | 31150 | 140 |
| 246 | 20240809 | 143300 | 4745695300 | 31150 | 31150 | 31150 | 31150 | 92 |
| 247 | 20240809 | 143200 | 4742829500 | 31150 | 31100 | 31150 | 31100 | 57 |
| 248 | 20240809 | 143100 | 4741054450 | 31100 | 31150 | 31150 | 31100 | 65 |
| 249 | 20240809 | 143000 | 4739032650 | 31150 | 31050 | 31150 | 31050 | 82 |
| 250 | 20240809 | 142900 | 4736480500 | 31050 | 31100 | 31100 | 31050 | 151 |
| 251 | 20240809 | 142800 | 4731790650 | 31000 | 31000 | 31100 | 31000 | 94 |
| 252 | 20240809 | 142700 | 4728871750 | 31000 | 31000 | 31100 | 31000 | 668 |
| 253 | 20240809 | 142600 | 4708152200 | 31000 | 31000 | 31000 | 30950 | 43 |
| 254 | 20240809 | 142500 | 4706819300 | 31000 | 31000 | 31000 | 31000 | 44 |
| 255 | 20240809 | 142400 | 4705455300 | 30950 | 31000 | 31000 | 30950 | 95 |
| 256 | 20240809 | 142300 | 4702513000 | 31000 | 30950 | 31000 | 30950 | 57 |
| 257 | 20240809 | 142200 | 4700748200 | 30950 | 31000 | 31000 | 30950 | 62 |
| 258 | 20240809 | 142100 | 4698829250 | 31000 | 30950 | 31000 | 30950 | 227 |
| 259 | 20240809 | 142000 | 4691802750 | 30900 | 30900 | 30950 | 30850 | 273 |
| 260 | 20240809 | 141900 | 4683366300 | 30850 | 30900 | 30900 | 30850 | 16 |
| 261 | 20240809 | 141800 | 4682871950 | 30900 | 30900 | 30900 | 30850 | 59 |
| 262 | 20240809 | 141700 | 4681049100 | 30900 | 30900 | 30900 | 30900 | 126 |
| 263 | 20240809 | 141600 | 4677155700 | 30900 | 30900 | 30900 | 30900 | 10 |
| 264 | 20240809 | 141500 | 4676846700 | 30900 | 30850 | 30900 | 30850 | 7 |
| 265 | 20240809 | 141400 | 4676630700 | 30900 | 30850 | 30900 | 30850 | 14 |
| 266 | 20240809 | 141300 | 4676198750 | 30850 | 30850 | 30850 | 30850 | 37 |
| 267 | 20240809 | 141200 | 4675057300 | 30850 | 30900 | 30900 | 30850 | 447 |
| 268 | 20240809 | 141100 | 4661266350 | 30900 | 30900 | 30900 | 30850 | 56 |
| 269 | 20240809 | 141000 | 4659536100 | 30900 | 30800 | 30900 | 30800 | 130 |
| 270 | 20240809 | 140900 | 4655525550 | 30800 | 30800 | 30800 | 30800 | 132 |
| 271 | 20240809 | 140800 | 4651459950 | 30850 | 30850 | 30850 | 30850 | 324 |
| 272 | 20240809 | 140700 | 4641464550 | 30850 | 30850 | 30850 | 30750 | 323 |
| 273 | 20240809 | 140600 | 4631525500 | 30850 | 30800 | 30850 | 30800 | 155 |
| 274 | 20240809 | 140500 | 4626746500 | 30800 | 30750 | 30800 | 30750 | 274 |
| 275 | 20240809 | 140400 | 4618314650 | 30800 | 30800 | 30800 | 30750 | 136 |
| 276 | 20240809 | 140300 | 4614131350 | 30800 | 30850 | 30850 | 30800 | 213 |
| 277 | 20240809 | 140200 | 4607570800 | 30850 | 30850 | 30850 | 30850 | 19 |
| 278 | 20240809 | 140100 | 4606984650 | 30850 | 30800 | 30850 | 30800 | 5 |
| 279 | 20240809 | 140000 | 4606830500 | 30700 | 30800 | 30850 | 30700 | 210 |
| 280 | 20240809 | 135900 | 4600368150 | 30750 | 30800 | 30800 | 30650 | 529 |
| 281 | 20240809 | 135800 | 4584117700 | 30800 | 30750 | 30800 | 30750 | 20 |
| 282 | 20240809 | 135700 | 4583502200 | 30800 | 30900 | 30900 | 30800 | 428 |
| 283 | 20240809 | 135600 | 4570318500 | 30850 | 30900 | 30900 | 30850 | 354 |
| 284 | 20240809 | 135500 | 4559382800 | 30850 | 30800 | 30850 | 30800 | 113 |
| 285 | 20240809 | 135400 | 4555896850 | 30850 | 30850 | 30850 | 30850 | 48 |
| 286 | 20240809 | 135300 | 4554416050 | 30800 | 30850 | 30850 | 30800 | 41 |
| 287 | 20240809 | 135200 | 4553152200 | 30800 | 30750 | 30800 | 30750 | 279 |
| 288 | 20240809 | 135100 | 4544567300 | 30800 | 30800 | 30800 | 30750 | 15 |
| 289 | 20240809 | 135000 | 4544105500 | 30800 | 30800 | 30800 | 30800 | 81 |
| 290 | 20240809 | 134900 | 4541610700 | 30800 | 30800 | 30800 | 30800 | 25 |
| 291 | 20240809 | 134800 | 4540840700 | 30850 | 30800 | 30850 | 30800 | 38 |
| 292 | 20240809 | 134700 | 4539668750 | 30800 | 30750 | 30800 | 30750 | 136 |
| 293 | 20240809 | 134600 | 4535483600 | 30750 | 30750 | 30800 | 30750 | 409 |
| 294 | 20240809 | 134500 | 4522905850 | 30750 | 30700 | 30750 | 30700 | 90 |
| 295 | 20240809 | 134400 | 4520139850 | 30700 | 30700 | 30750 | 30700 | 457 |
| 296 | 20240809 | 134300 | 4506102450 | 30750 | 30800 | 30800 | 30750 | 264 |
| 297 | 20240809 | 134200 | 4497982950 | 30800 | 30800 | 30800 | 30800 | 130 |
| 298 | 20240809 | 134100 | 4493978950 | 30800 | 30800 | 30850 | 30800 | 1766 |
| 299 | 20240809 | 134000 | 4439531050 | 30800 | 30900 | 30900 | 30800 | 119 |
| 300 | 20240809 | 133900 | 4435861100 | 30900 | 30950 | 30950 | 30900 | 259 |
| 301 | 20240809 | 133800 | 4427850350 | 31000 | 31000 | 31000 | 31000 | 204 |
| 302 | 20240809 | 133700 | 4421526350 | 31000 | 31000 | 31000 | 31000 | 8 |
| 303 | 20240809 | 133600 | 4421278350 | 31000 | 31050 | 31050 | 30950 | 223 |
| 304 | 20240809 | 133500 | 4414364400 | 31000 | 31000 | 31000 | 31000 | 215 |
| 305 | 20240809 | 133400 | 4407699400 | 31050 | 31000 | 31050 | 31000 | 154 |
| 306 | 20240809 | 133300 | 4402921900 | 31000 | 31000 | 31000 | 31000 | 499 |
| 307 | 20240809 | 133200 | 4387452900 | 30900 | 31000 | 31000 | 30900 | 307 |
| 308 | 20240809 | 133100 | 4377966500 | 30900 | 30850 | 31000 | 30850 | 655 |
| 309 | 20240809 | 133000 | 4357751550 | 30750 | 30850 | 30850 | 30750 | 306 |
| 310 | 20240809 | 132900 | 4348327200 | 30750 | 30800 | 30800 | 30750 | 1142 |
| 311 | 20240809 | 132800 | 4313158850 | 30800 | 30850 | 30850 | 30800 | 101 |
| 312 | 20240809 | 132700 | 4310043050 | 30850 | 30800 | 30850 | 30800 | 121 |
| 313 | 20240809 | 132600 | 4306311350 | 30850 | 30850 | 30850 | 30800 | 68 |
| 314 | 20240809 | 132500 | 4304216250 | 30850 | 30900 | 30900 | 30700 | 600 |
| 315 | 20240809 | 132400 | 4285741250 | 30850 | 30900 | 30900 | 30850 | 1387 |
| 316 | 20240809 | 132300 | 4242917900 | 30950 | 31000 | 31000 | 30900 | 1006 |
| 317 | 20240809 | 132200 | 4211787100 | 31000 | 30950 | 31000 | 30950 | 92 |
| 318 | 20240809 | 132100 | 4208935350 | 30950 | 31000 | 31000 | 30950 | 45 |
| 319 | 20240809 | 132000 | 4207540900 | 31000 | 31000 | 31000 | 31000 | 105 |
| 320 | 20240809 | 131900 | 4204285900 | 31000 | 30950 | 31000 | 30950 | 162 |
| 321 | 20240809 | 131800 | 4199270900 | 30950 | 31000 | 31000 | 30950 | 189 |
| 322 | 20240809 | 131700 | 4193417900 | 31000 | 31000 | 31000 | 30950 | 91 |
| 323 | 20240809 | 131600 | 4190599550 | 31000 | 31000 | 31000 | 31000 | 20 |
| 324 | 20240809 | 131500 | 4189979550 | 31000 | 31100 | 31100 | 30950 | 4633 |
| 325 | 20240809 | 131400 | 4046128850 | 31150 | 31150 | 31150 | 31100 | 56 |
| 326 | 20240809 | 131300 | 4044384500 | 31150 | 31150 | 31150 | 31150 | 55 |
| 327 | 20240809 | 131200 | 4042671250 | 31150 | 31150 | 31150 | 31150 | 25 |
| 328 | 20240809 | 131100 | 4041892500 | 31100 | 31150 | 31150 | 31100 | 393 |
| 329 | 20240809 | 131000 | 4029654200 | 31150 | 31200 | 31200 | 31100 | 481 |
| 330 | 20240809 | 130900 | 4014670200 | 31200 | 31200 | 31200 | 31150 | 139 |
| 331 | 20240809 | 130800 | 4010334200 | 31200 | 31200 | 31200 | 31200 | 61 |
| 332 | 20240809 | 130700 | 4008431000 | 31200 | 31250 | 31250 | 31200 | 462 |
| 333 | 20240809 | 130600 | 3994016100 | 31200 | 31200 | 31200 | 31200 | 252 |
| 334 | 20240809 | 130500 | 3986153700 | 31250 | 31250 | 31250 | 31200 | 100 |
| 335 | 20240809 | 130400 | 3983032100 | 31250 | 31250 | 31250 | 31250 | 20 |
| 336 | 20240809 | 130300 | 3982407100 | 31250 | 31250 | 31250 | 31250 | 55 |
| 337 | 20240809 | 130200 | 3980688350 | 31300 | 31300 | 31300 | 31300 | 4 |
| 338 | 20240809 | 130100 | 3980563150 | 31250 | 31300 | 31300 | 31250 | 181 |
| 339 | 20240809 | 130000 | 3974906400 | 31300 | 31300 | 31300 | 31300 | 14 |
| 340 | 20240809 | 125900 | 3974468200 | 31250 | 31300 | 31300 | 31250 | 107 |
| 341 | 20240809 | 125800 | 3971119150 | 31250 | 31300 | 31300 | 31250 | 29 |
| 342 | 20240809 | 125700 | 3970212450 | 31300 | 31300 | 31300 | 31250 | 182 |
| 343 | 20240809 | 125600 | 3964520850 | 31250 | 31300 | 31300 | 31250 | 44 |
| 344 | 20240809 | 125500 | 3963144150 | 31300 | 31300 | 31300 | 31300 | 57 |
| 345 | 20240809 | 125400 | 3961360050 | 31300 | 31250 | 31300 | 31250 | 12 |
| 346 | 20240809 | 125300 | 3960984950 | 31250 | 31250 | 31250 | 31200 | 120 |
| 347 | 20240809 | 125200 | 3957237250 | 31250 | 31250 | 31250 | 31250 | 27 |
| 348 | 20240809 | 125100 | 3956393500 | 31200 | 31250 | 31300 | 31200 | 231 |
| 349 | 20240809 | 125000 | 3949177100 | 31250 | 31250 | 31250 | 31250 | 152 |
| 350 | 20240809 | 124900 | 3944427100 | 31250 | 31250 | 31250 | 31250 | 18 |
| 351 | 20240809 | 124800 | 3943864600 | 31250 | 31250 | 31250 | 31250 | 23 |
| 352 | 20240809 | 124700 | 3943145850 | 31300 | 31350 | 31350 | 31250 | 723 |
| 353 | 20240809 | 124600 | 3920517200 | 31350 | 31350 | 31400 | 31300 | 92 |
| 354 | 20240809 | 124500 | 3917630000 | 31350 | 31350 | 31350 | 31350 | 98 |
| 355 | 20240809 | 124400 | 3914557700 | 31350 | 31350 | 31350 | 31350 | 22 |
| 356 | 20240809 | 124300 | 3913868000 | 31300 | 31350 | 31350 | 31300 | 116 |
| 357 | 20240809 | 124200 | 3910231900 | 31350 | 31350 | 31350 | 31350 | 27 |
| 358 | 20240809 | 124100 | 3909385450 | 31350 | 31350 | 31350 | 31350 | 21 |
| 359 | 20240809 | 124000 | 3908727100 | 31350 | 31400 | 31400 | 31350 | 15 |
| 360 | 20240809 | 123900 | 3908256750 | 31400 | 31400 | 31400 | 31400 | 40 |
| 361 | 20240809 | 123800 | 3907000750 | 31400 | 31350 | 31400 | 31300 | 211 |
| 362 | 20240809 | 123700 | 3900389750 | 31400 | 31400 | 31400 | 31350 | 32 |
| 363 | 20240809 | 123600 | 3899385700 | 31400 | 31400 | 31400 | 31350 | 24 |
| 364 | 20240809 | 123500 | 3898633050 | 31350 | 31350 | 31350 | 31350 | 33 |
| 365 | 20240809 | 123400 | 3897598500 | 31350 | 31300 | 31350 | 31300 | 111 |
| 366 | 20240809 | 123300 | 3894118700 | 31350 | 31350 | 31400 | 31350 | 284 |
| 367 | 20240809 | 123200 | 3885215250 | 31350 | 31300 | 31350 | 31300 | 11 |
| 368 | 20240809 | 123100 | 3884870450 | 31350 | 31350 | 31400 | 31350 | 139 |
| 369 | 20240809 | 123000 | 3880512450 | 31350 | 31350 | 31350 | 31350 | 3 |
| 370 | 20240809 | 122900 | 3880418400 | 31350 | 31350 | 31350 | 31300 | 91 |
| 371 | 20240809 | 122800 | 3877569450 | 31350 | 31350 | 31350 | 31350 | 21 |
| 372 | 20240809 | 122700 | 3876911100 | 31450 | 31350 | 31450 | 31350 | 42 |
| 373 | 20240809 | 122600 | 3875593250 | 31350 | 31350 | 31350 | 31350 | 40 |
| 374 | 20240809 | 122500 | 3874339250 | 31350 | 31400 | 31400 | 31300 | 566 |
| 375 | 20240809 | 122400 | 3856581250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 376 | 20240809 | 122300 | 3856581250 | 31450 | 31450 | 31450 | 31450 | 54 |
| 377 | 20240809 | 122200 | 3854882950 | 31400 | 31400 | 31450 | 31400 | 165 |
| 378 | 20240809 | 122100 | 3849699250 | 31400 | 31450 | 31450 | 31400 | 11 |
| 379 | 20240809 | 122000 | 3849353800 | 31450 | 31450 | 31450 | 31450 | 0 |
| 380 | 20240809 | 121900 | 3849353800 | 31450 | 31450 | 31450 | 31450 | 2 |
| 381 | 20240809 | 121800 | 3849290900 | 31400 | 31400 | 31400 | 31400 | 4 |
| 382 | 20240809 | 121700 | 3849165300 | 31400 | 31450 | 31450 | 31400 | 12 |
| 383 | 20240809 | 121600 | 3848788250 | 31450 | 31450 | 31450 | 31450 | 11 |
| 384 | 20240809 | 121500 | 3848442300 | 31400 | 31450 | 31450 | 31400 | 15 |
| 385 | 20240809 | 121400 | 3847971200 | 31450 | 31450 | 31500 | 31450 | 179 |
| 386 | 20240809 | 121300 | 3842337600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 387 | 20240809 | 121200 | 3842337600 | 31450 | 31450 | 31450 | 31450 | 3 |
| 388 | 20240809 | 121100 | 3842243250 | 31450 | 31450 | 31450 | 31450 | 24 |
| 389 | 20240809 | 121000 | 3841488450 | 31450 | 31400 | 31450 | 31400 | 72 |
| 390 | 20240809 | 120900 | 3839225800 | 31400 | 31450 | 31450 | 31400 | 268 |
| 391 | 20240809 | 120800 | 3830797250 | 31450 | 31450 | 31450 | 31450 | 65 |
| 392 | 20240809 | 120700 | 3828753000 | 31450 | 31450 | 31450 | 31450 | 1 |
| 393 | 20240809 | 120600 | 3828721550 | 31400 | 31450 | 31450 | 31400 | 138 |
| 394 | 20240809 | 120500 | 3824383350 | 31450 | 31450 | 31450 | 31450 | 184 |
| 395 | 20240809 | 120400 | 3818596550 | 31450 | 31450 | 31500 | 31450 | 59 |
| 396 | 20240809 | 120300 | 3816740950 | 31500 | 31550 | 31550 | 31450 | 197 |
| 397 | 20240809 | 120200 | 3810536250 | 31500 | 31500 | 31500 | 31500 | 103 |
| 398 | 20240809 | 120100 | 3807291750 | 31500 | 31450 | 31500 | 31450 | 4 |
| 399 | 20240809 | 120000 | 3807165900 | 31550 | 31500 | 31550 | 31500 | 81 |
| 400 | 20240809 | 115900 | 3804612600 | 31550 | 31500 | 31550 | 31500 | 4 |
| 401 | 20240809 | 115800 | 3804486450 | 31550 | 31600 | 31600 | 31550 | 293 |
| 402 | 20240809 | 115700 | 3795239700 | 31600 | 31550 | 31600 | 31550 | 130 |
| 403 | 20240809 | 115600 | 3791137950 | 31550 | 31500 | 31550 | 31500 | 314 |
| 404 | 20240809 | 115500 | 3781238000 | 31500 | 31450 | 31500 | 31450 | 113 |
| 405 | 20240809 | 115400 | 3777680750 | 31450 | 31450 | 31450 | 31450 | 141 |
| 406 | 20240809 | 115300 | 3773246300 | 31450 | 31450 | 31450 | 31450 | 1 |
| 407 | 20240809 | 115200 | 3773214850 | 31400 | 31400 | 31400 | 31400 | 153 |
| 408 | 20240809 | 115100 | 3768410650 | 31400 | 31400 | 31400 | 31400 | 1 |
| 409 | 20240809 | 115000 | 3768379250 | 31350 | 31400 | 31400 | 31350 | 21 |
| 410 | 20240809 | 114900 | 3767720050 | 31400 | 31400 | 31400 | 31400 | 44 |
| 411 | 20240809 | 114800 | 3766338450 | 31400 | 31400 | 31400 | 31350 | 36 |
| 412 | 20240809 | 114700 | 3765208350 | 31450 | 31450 | 31450 | 31450 | 144 |
| 413 | 20240809 | 114600 | 3760679550 | 31400 | 31400 | 31400 | 31400 | 50 |
| 414 | 20240809 | 114500 | 3759109550 | 31450 | 31450 | 31450 | 31400 | 250 |
| 415 | 20240809 | 114400 | 3751254300 | 31400 | 31450 | 31450 | 31400 | 3 |
| 416 | 20240809 | 114300 | 3751160050 | 31400 | 31400 | 31450 | 31400 | 189 |
| 417 | 20240809 | 114200 | 3745220450 | 31400 | 31350 | 31400 | 31350 | 159 |
| 418 | 20240809 | 114100 | 3740232750 | 31400 | 31400 | 31400 | 31400 | 44 |
| 419 | 20240809 | 114000 | 3738851150 | 31400 | 31450 | 31450 | 31400 | 103 |
| 420 | 20240809 | 113900 | 3735611950 | 31300 | 31350 | 31350 | 31300 | 336 |
| 421 | 20240809 | 113800 | 3725086100 | 31350 | 31450 | 31450 | 31350 | 256 |
| 422 | 20240809 | 113700 | 3717046350 | 31450 | 31400 | 31450 | 31400 | 61 |
| 423 | 20240809 | 113600 | 3715128550 | 31400 | 31450 | 31450 | 31400 | 13 |
| 424 | 20240809 | 113500 | 3714719750 | 31450 | 31400 | 31450 | 31350 | 147 |
| 425 | 20240809 | 113400 | 3710106450 | 31400 | 31450 | 31450 | 31400 | 101 |
| 426 | 20240809 | 113300 | 3706932550 | 31450 | 31450 | 31450 | 31450 | 29 |
| 427 | 20240809 | 113200 | 3706020500 | 31450 | 31400 | 31450 | 31400 | 21 |
| 428 | 20240809 | 113100 | 3705361050 | 31450 | 31450 | 31450 | 31400 | 93 |
| 429 | 20240809 | 113000 | 3702438700 | 31450 | 31400 | 31450 | 31400 | 7 |
| 430 | 20240809 | 112900 | 3702218700 | 31450 | 31400 | 31450 | 31350 | 273 |
| 431 | 20240809 | 112800 | 3693656150 | 31350 | 31400 | 31400 | 31350 | 41 |
| 432 | 20240809 | 112700 | 3692368800 | 31450 | 31350 | 31450 | 31300 | 49 |
| 433 | 20240809 | 112600 | 3690834000 | 31350 | 31350 | 31350 | 31350 | 258 |
| 434 | 20240809 | 112500 | 3682745700 | 31400 | 31400 | 31400 | 31350 | 103 |
| 435 | 20240809 | 112400 | 3679513350 | 31450 | 31400 | 31450 | 31400 | 8 |
| 436 | 20240809 | 112300 | 3679261850 | 31450 | 31500 | 31500 | 31450 | 247 |
| 437 | 20240809 | 112200 | 3671490600 | 31500 | 31450 | 31500 | 31400 | 237 |
| 438 | 20240809 | 112100 | 3664028450 | 31450 | 31400 | 31450 | 31400 | 81 |
| 439 | 20240809 | 112000 | 3661483700 | 31400 | 31400 | 31400 | 31400 | 55 |
| 440 | 20240809 | 111900 | 3659756700 | 31350 | 31400 | 31400 | 31350 | 66 |
| 441 | 20240809 | 111800 | 3657684400 | 31400 | 31400 | 31400 | 31400 | 107 |
| 442 | 20240809 | 111700 | 3654324600 | 31500 | 31450 | 31500 | 31400 | 64 |
| 443 | 20240809 | 111600 | 3652313850 | 31400 | 31400 | 31400 | 31400 | 1 |
| 444 | 20240809 | 111500 | 3652282450 | 31500 | 31550 | 31550 | 31500 | 5 |
| 445 | 20240809 | 111400 | 3652124850 | 31350 | 31500 | 31500 | 31350 | 277 |
| 446 | 20240809 | 111300 | 3643421150 | 31450 | 31550 | 31550 | 31450 | 68 |
| 447 | 20240809 | 111200 | 3641282200 | 31550 | 31500 | 31550 | 31500 | 37 |
| 448 | 20240809 | 111100 | 3640116650 | 31500 | 31500 | 31500 | 31450 | 221 |
| 449 | 20240809 | 111000 | 3633156850 | 31450 | 31400 | 31450 | 31400 | 33 |
| 450 | 20240809 | 110900 | 3632119800 | 31400 | 31350 | 31400 | 31350 | 518 |
| 451 | 20240809 | 110800 | 3615875050 | 31400 | 31400 | 31400 | 31350 | 92 |
| 452 | 20240809 | 110700 | 3612989000 | 31350 | 31450 | 31450 | 31350 | 327 |
| 453 | 20240809 | 110600 | 3602719850 | 31450 | 31400 | 31450 | 31400 | 2 |
| 454 | 20240809 | 110500 | 3602657000 | 31450 | 31400 | 31450 | 31400 | 6 |
| 455 | 20240809 | 110400 | 3602468550 | 31400 | 31400 | 31400 | 31400 | 44 |
| 456 | 20240809 | 110300 | 3601086950 | 31350 | 31300 | 31350 | 31300 | 136 |
| 457 | 20240809 | 110200 | 3596830000 | 31300 | 31350 | 31400 | 31300 | 1013 |
| 458 | 20240809 | 110100 | 3565107550 | 31350 | 31400 | 31400 | 31350 | 62 |
| 459 | 20240809 | 110000 | 3563162450 | 31400 | 31500 | 31500 | 31400 | 89 |
| 460 | 20240809 | 105900 | 3560366100 | 31500 | 31400 | 31500 | 31400 | 42 |
| 461 | 20240809 | 105800 | 3559047150 | 31350 | 31400 | 31450 | 31350 | 475 |
| 462 | 20240809 | 105700 | 3544127700 | 31400 | 31450 | 31450 | 31400 | 166 |
| 463 | 20240809 | 105600 | 3538907050 | 31500 | 31550 | 31600 | 31500 | 166 |
| 464 | 20240809 | 105500 | 3533675000 | 31500 | 31500 | 31500 | 31500 | 78 |
| 465 | 20240809 | 105400 | 3531218000 | 31500 | 31550 | 31550 | 31500 | 19 |
| 466 | 20240809 | 105300 | 3530619450 | 31500 | 31600 | 31600 | 31500 | 212 |
| 467 | 20240809 | 105200 | 3523939350 | 31600 | 31600 | 31600 | 31600 | 115 |
| 468 | 20240809 | 105100 | 3520305350 | 31600 | 31550 | 31600 | 31550 | 12 |
| 469 | 20240809 | 105000 | 3519926200 | 31600 | 31550 | 31600 | 31550 | 223 |
| 470 | 20240809 | 104900 | 3512884400 | 31500 | 31700 | 31700 | 31500 | 125 |
| 471 | 20240809 | 104800 | 3508942100 | 31600 | 31500 | 31600 | 31500 | 64 |
| 472 | 20240809 | 104700 | 3506925900 | 31650 | 31500 | 31650 | 31500 | 568 |
| 473 | 20240809 | 104600 | 3489030000 | 31500 | 31550 | 31550 | 31500 | 58 |
| 474 | 20240809 | 104500 | 3487200400 | 31550 | 31550 | 31550 | 31550 | 82 |
| 475 | 20240809 | 104400 | 3484613300 | 31550 | 31600 | 31600 | 31550 | 92 |
| 476 | 20240809 | 104300 | 3481710600 | 31550 | 31650 | 31650 | 31550 | 5 |
| 477 | 20240809 | 104200 | 3481552550 | 31650 | 31650 | 31650 | 31650 | 28 |
| 478 | 20240809 | 104100 | 3480666350 | 31650 | 31600 | 31700 | 31550 | 240 |
| 479 | 20240809 | 104000 | 3473083800 | 31700 | 31700 | 31700 | 31600 | 144 |
| 480 | 20240809 | 103900 | 3468519200 | 31700 | 31700 | 31750 | 31600 | 170 |
| 481 | 20240809 | 103800 | 3463125700 | 31750 | 31700 | 31750 | 31700 | 101 |
| 482 | 20240809 | 103700 | 3459923950 | 31750 | 31700 | 31800 | 31700 | 625 |
| 483 | 20240809 | 103600 | 3440098850 | 31700 | 31600 | 31700 | 31600 | 54 |
| 484 | 20240809 | 103500 | 3438388300 | 31600 | 31650 | 31700 | 31600 | 91 |
| 485 | 20240809 | 103400 | 3435508050 | 31650 | 31550 | 31650 | 31550 | 303 |
| 486 | 20240809 | 103300 | 3425935550 | 31550 | 31450 | 31550 | 31450 | 188 |
| 487 | 20240809 | 103200 | 3420013350 | 31450 | 31450 | 31450 | 31450 | 81 |
| 488 | 20240809 | 103100 | 3417465900 | 31450 | 31400 | 31450 | 31400 | 150 |
| 489 | 20240809 | 103000 | 3412754250 | 31400 | 31400 | 31500 | 31350 | 148 |
| 490 | 20240809 | 102900 | 3408112550 | 31450 | 31450 | 31450 | 31400 | 274 |
| 491 | 20240809 | 102800 | 3399504550 | 31450 | 31450 | 31450 | 31450 | 1 |
| 492 | 20240809 | 102700 | 3399473100 | 31450 | 31400 | 31500 | 31400 | 121 |
| 493 | 20240809 | 102600 | 3395672100 | 31400 | 31600 | 31600 | 31300 | 2762 |
| 494 | 20240809 | 102500 | 3308741000 | 31650 | 31600 | 31650 | 31600 | 133 |
| 495 | 20240809 | 102400 | 3304536800 | 31600 | 31600 | 31650 | 31600 | 340 |
| 496 | 20240809 | 102300 | 3293792700 | 31650 | 31650 | 31650 | 31600 | 406 |
| 497 | 20240809 | 102200 | 3280950700 | 31700 | 31650 | 31750 | 31650 | 399 |
| 498 | 20240809 | 102100 | 3268299650 | 31650 | 31650 | 31700 | 31500 | 925 |
| 499 | 20240809 | 102000 | 3239062850 | 31550 | 31550 | 31650 | 31450 | 337 |
| 500 | 20240809 | 101900 | 3228425050 | 31550 | 31550 | 31550 | 31450 | 705 |
| 501 | 20240809 | 101800 | 3206217650 | 31550 | 31650 | 31650 | 31550 | 288 |
| 502 | 20240809 | 101700 | 3197115850 | 31650 | 31650 | 31650 | 31600 | 361 |
| 503 | 20240809 | 101600 | 3185697000 | 31650 | 31550 | 31650 | 31550 | 350 |
| 504 | 20240809 | 101500 | 3174652000 | 31550 | 31550 | 31550 | 31500 | 118 |
| 505 | 20240809 | 101400 | 3170931000 | 31550 | 31500 | 31550 | 31500 | 183 |
| 506 | 20240809 | 101300 | 3165166450 | 31500 | 31550 | 31550 | 31450 | 257 |
| 507 | 20240809 | 101200 | 3157069400 | 31550 | 31600 | 31650 | 31500 | 4147 |
| 508 | 20240809 | 101100 | 3026408800 | 31650 | 31600 | 31700 | 31600 | 1692 |
| 509 | 20240809 | 101000 | 2972923150 | 31600 | 31850 | 31850 | 31600 | 1583 |
| 510 | 20240809 | 100900 | 2922725100 | 31800 | 31850 | 31900 | 31800 | 136 |
| 511 | 20240809 | 100800 | 2918394650 | 31850 | 31900 | 31950 | 31850 | 389 |
| 512 | 20240809 | 100700 | 2906003300 | 31900 | 32000 | 32000 | 31900 | 381 |
| 513 | 20240809 | 100600 | 2893820950 | 32050 | 32150 | 32150 | 32050 | 336 |
| 514 | 20240809 | 100500 | 2883021450 | 32200 | 32200 | 32200 | 32150 | 225 |
| 515 | 20240809 | 100400 | 2875777400 | 32200 | 32150 | 32200 | 32100 | 265 |
| 516 | 20240809 | 100300 | 2867260200 | 32150 | 32150 | 32150 | 32150 | 219 |
| 517 | 20240809 | 100200 | 2860219350 | 32150 | 32150 | 32200 | 32150 | 198 |
| 518 | 20240809 | 100100 | 2853852700 | 32200 | 32150 | 32200 | 32150 | 199 |
| 519 | 20240809 | 100000 | 2847452100 | 32200 | 32200 | 32250 | 32200 | 793 |
| 520 | 20240809 | 095900 | 2821912450 | 32150 | 31950 | 32150 | 31950 | 487 |
| 521 | 20240809 | 095800 | 2806293100 | 31950 | 31950 | 32000 | 31850 | 792 |
| 522 | 20240809 | 095700 | 2781002750 | 32000 | 32150 | 32150 | 32000 | 2045 |
| 523 | 20240809 | 095600 | 2715425500 | 32150 | 32250 | 32250 | 32100 | 527 |
| 524 | 20240809 | 095500 | 2698491950 | 32150 | 32350 | 32350 | 32150 | 1038 |
| 525 | 20240809 | 095400 | 2665012500 | 32350 | 32300 | 32350 | 32300 | 1508 |
| 526 | 20240809 | 095300 | 2616251800 | 32300 | 32200 | 32300 | 32100 | 1212 |
| 527 | 20240809 | 095200 | 2577216000 | 32200 | 32100 | 32200 | 32050 | 382 |
| 528 | 20240809 | 095100 | 2564941100 | 32100 | 32250 | 32250 | 32050 | 2044 |
| 529 | 20240809 | 095000 | 2499217750 | 32250 | 32300 | 32350 | 32200 | 1828 |
| 530 | 20240809 | 094900 | 2440185200 | 32300 | 32200 | 32300 | 32150 | 1596 |
| 531 | 20240809 | 094800 | 2388768900 | 32200 | 32150 | 32250 | 32050 | 1174 |
| 532 | 20240809 | 094700 | 2350976450 | 32200 | 32000 | 32250 | 32000 | 3113 |
| 533 | 20240809 | 094600 | 2250842750 | 32000 | 31800 | 32000 | 31800 | 1361 |
| 534 | 20240809 | 094500 | 2207356450 | 31800 | 31750 | 31800 | 31750 | 402 |
| 535 | 20240809 | 094400 | 2194572950 | 31800 | 31900 | 31900 | 31750 | 1753 |
| 536 | 20240809 | 094300 | 2138746200 | 31850 | 31900 | 31950 | 31850 | 1663 |
| 537 | 20240809 | 094200 | 2085712450 | 31900 | 31850 | 31950 | 31850 | 538 |
| 538 | 20240809 | 094100 | 2068561000 | 31900 | 31900 | 31900 | 31850 | 216 |
| 539 | 20240809 | 094000 | 2061676200 | 31850 | 32000 | 32050 | 31800 | 1683 |
| 540 | 20240809 | 093900 | 2007908250 | 32000 | 32000 | 32050 | 31950 | 1147 |
| 541 | 20240809 | 093800 | 1971209500 | 32000 | 31900 | 32000 | 31850 | 1500 |
| 542 | 20240809 | 093700 | 1923304700 | 31900 | 31850 | 31900 | 31800 | 2191 |
| 543 | 20240809 | 093600 | 1853463300 | 31800 | 31650 | 31800 | 31650 | 1000 |
| 544 | 20240809 | 093500 | 1821679600 | 31700 | 31650 | 31750 | 31650 | 739 |
| 545 | 20240809 | 093400 | 1798256850 | 31650 | 31700 | 31700 | 31600 | 2751 |
| 546 | 20240809 | 093300 | 1711129700 | 31750 | 31700 | 31750 | 31700 | 473 |
| 547 | 20240809 | 093200 | 1696121900 | 31700 | 31700 | 31750 | 31650 | 566 |
| 548 | 20240809 | 093100 | 1678178750 | 31750 | 31550 | 31750 | 31550 | 1282 |
| 549 | 20240809 | 093000 | 1637627700 | 31550 | 31450 | 31550 | 31400 | 2171 |
| 550 | 20240809 | 092900 | 1569248850 | 31450 | 31500 | 31500 | 31400 | 168 |
| 551 | 20240809 | 092800 | 1563965500 | 31450 | 31350 | 31500 | 31350 | 824 |
| 552 | 20240809 | 092700 | 1538048050 | 31300 | 31400 | 31400 | 31300 | 925 |
| 553 | 20240809 | 092600 | 1509094550 | 31500 | 31450 | 31500 | 31300 | 3657 |
| 554 | 20240809 | 092500 | 1394066250 | 31500 | 31350 | 31500 | 31350 | 1947 |
| 555 | 20240809 | 092400 | 1332809600 | 31350 | 31250 | 31350 | 31200 | 930 |
| 556 | 20240809 | 092300 | 1303710800 | 31200 | 31300 | 31350 | 31200 | 490 |
| 557 | 20240809 | 092200 | 1288388650 | 31300 | 31400 | 31450 | 31300 | 1191 |
| 558 | 20240809 | 092100 | 1250976050 | 31350 | 31300 | 31400 | 31250 | 213 |
| 559 | 20240809 | 092000 | 1244296950 | 31300 | 31200 | 31350 | 31200 | 859 |
| 560 | 20240809 | 091900 | 1217454550 | 31200 | 31400 | 31400 | 31200 | 3750 |
| 561 | 20240809 | 091800 | 1100068650 | 31500 | 31350 | 31500 | 31350 | 3028 |
| 562 | 20240809 | 091700 | 1004769600 | 31350 | 31350 | 31400 | 31300 | 1114 |
| 563 | 20240809 | 091600 | 969851050 | 31300 | 31200 | 31400 | 31200 | 2144 |
| 564 | 20240809 | 091500 | 902710550 | 31200 | 31150 | 31200 | 31100 | 789 |
| 565 | 20240809 | 091400 | 878123250 | 31150 | 30850 | 31200 | 30850 | 3041 |
| 566 | 20240809 | 091300 | 783891200 | 30850 | 30800 | 30850 | 30800 | 590 |
| 567 | 20240809 | 091200 | 765703900 | 30800 | 30800 | 30900 | 30700 | 1721 |
| 568 | 20240809 | 091100 | 712724900 | 30850 | 30850 | 30900 | 30800 | 1145 |
| 569 | 20240809 | 091000 | 677399400 | 30800 | 30800 | 30850 | 30800 | 521 |
| 570 | 20240809 | 090900 | 661340350 | 30800 | 30800 | 30850 | 30750 | 2445 |
| 571 | 20240809 | 090800 | 586037050 | 30800 | 30650 | 30850 | 30650 | 1357 |
| 572 | 20240809 | 090700 | 544313900 | 30600 | 30400 | 30650 | 30300 | 2363 |
| 573 | 20240809 | 090600 | 472164400 | 30300 | 30400 | 30400 | 30200 | 1116 |
| 574 | 20240809 | 090500 | 438394350 | 30400 | 30350 | 30450 | 30250 | 1593 |
| 575 | 20240809 | 090400 | 390009850 | 30350 | 30400 | 30400 | 30250 | 753 |
| 576 | 20240809 | 090300 | 367129350 | 30400 | 30300 | 30450 | 30200 | 2113 |
| 577 | 20240809 | 090200 | 303032400 | 30200 | 30450 | 30500 | 30200 | 3470 |
| 578 | 20240809 | 090100 | 197668500 | 30500 | 30750 | 30750 | 30500 | 2229 |
| 579 | 20240809 | 090000 | 129539650 | 30750 | 30350 | 30800 | 30350 | 4253 |