32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 184400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 7282 |
| 3 | 20240809 | 184300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20240809 | 184200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20240809 | 184100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20240809 | 184000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20240809 | 183900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20240809 | 183800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20240809 | 183700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20240809 | 183600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20240809 | 183500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20240809 | 183400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20240809 | 183300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20240809 | 183200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20240809 | 183100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20240809 | 183000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20240809 | 182900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20240809 | 182800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20240809 | 182700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20240809 | 182600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20240809 | 182500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20240809 | 182400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20240809 | 182300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20240809 | 182200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20240809 | 182100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20240809 | 182000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20240809 | 181900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20240809 | 181800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20240809 | 181700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20240809 | 181600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20240809 | 181500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20240809 | 181400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 7282 |
| 33 | 20240809 | 181300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20240809 | 181200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20240809 | 181100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20240809 | 181000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20240809 | 180900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20240809 | 180800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20240809 | 180700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20240809 | 180600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20240809 | 180500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20240809 | 180400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20240809 | 180300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20240809 | 180200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20240809 | 180100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20240809 | 180000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20240809 | 175900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20240809 | 175800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20240809 | 175700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20240809 | 175600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20240809 | 175500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20240809 | 175400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20240809 | 175300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20240809 | 175200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20240809 | 175100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20240809 | 175000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20240809 | 174900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20240809 | 174800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20240809 | 174700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20240809 | 174600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20240809 | 174500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20240809 | 174400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 7282 |
| 63 | 20240809 | 174300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20240809 | 174200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20240809 | 174100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20240809 | 174000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20240809 | 173900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20240809 | 173800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20240809 | 173700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20240809 | 173600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20240809 | 173500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20240809 | 173400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20240809 | 173300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20240809 | 173200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20240809 | 173100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20240809 | 173000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20240809 | 172900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20240809 | 172800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20240809 | 172700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20240809 | 172600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20240809 | 172500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20240809 | 172400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20240809 | 172300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20240809 | 172200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20240809 | 172100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20240809 | 172000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20240809 | 171900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20240809 | 171800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20240809 | 171700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20240809 | 171600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20240809 | 171500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20240809 | 171400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 7282 |
| 93 | 20240809 | 171300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20240809 | 171200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20240809 | 171100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20240809 | 171000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20240809 | 170900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20240809 | 170800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20240809 | 170700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20240809 | 170600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20240809 | 170500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20240809 | 170400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20240809 | 170300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20240809 | 170200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20240809 | 170100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20240809 | 170000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20240809 | 165900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20240809 | 165800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20240809 | 165700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20240809 | 165600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20240809 | 165500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20240809 | 165400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20240809 | 165300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20240809 | 165200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20240809 | 165100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20240809 | 165000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20240809 | 164900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20240809 | 164800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20240809 | 164700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20240809 | 164600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20240809 | 164500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20240809 | 164400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 7282 |
| 123 | 20240809 | 164300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20240809 | 164200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20240809 | 164100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20240809 | 164000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20240809 | 163900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20240809 | 163800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20240809 | 163700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20240809 | 163600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20240809 | 163500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20240809 | 163400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20240809 | 163300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20240809 | 163200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20240809 | 163100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20240809 | 163000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20240809 | 162900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20240809 | 162800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20240809 | 162700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20240809 | 162600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20240809 | 162500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20240809 | 162400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20240809 | 162300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20240809 | 162200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20240809 | 162100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20240809 | 162000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20240809 | 161900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20240809 | 161800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20240809 | 161700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20240809 | 161600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20240809 | 161500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20240809 | 161400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 7282 |
| 153 | 20240809 | 161300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20240809 | 161200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20240809 | 161100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20240809 | 161000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20240809 | 160900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20240809 | 160800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20240809 | 160700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20240809 | 160600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20240809 | 160500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20240809 | 160400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20240809 | 160300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20240809 | 160200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20240809 | 160100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20240809 | 160000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20240809 | 155900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20240809 | 155800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20240809 | 155700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20240809 | 155600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20240809 | 155500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20240809 | 155400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20240809 | 155300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20240809 | 155200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20240809 | 155100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20240809 | 155000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20240809 | 154900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20240809 | 154800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20240809 | 154700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20240809 | 154600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20240809 | 154500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20240809 | 154400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 7282 |
| 183 | 20240809 | 154300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20240809 | 154200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20240809 | 154100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20240809 | 154000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20240809 | 153900 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20240809 | 153800 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20240809 | 153700 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20240809 | 153600 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20240809 | 153500 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20240809 | 153400 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20240809 | 153300 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20240809 | 153200 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20240809 | 153100 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20240809 | 153000 | 16959042000 | 32550 | 32550 | 32550 | 32550 | 7282 |
| 197 | 20240809 | 152900 | 16722012900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20240809 | 152800 | 16722012900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20240809 | 152700 | 16722012900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20240809 | 152600 | 16722012900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20240809 | 152500 | 16722012900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20240809 | 152400 | 16722012900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20240809 | 152300 | 16722012900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20240809 | 152200 | 16722012900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20240809 | 152100 | 16722012900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20240809 | 152000 | 16722012900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20240809 | 151900 | 16722012900 | 32600 | 32500 | 32600 | 32500 | 391 |
| 208 | 20240809 | 151800 | 16709297800 | 32550 | 32550 | 32600 | 32500 | 664 |
| 209 | 20240809 | 151700 | 16687691400 | 32500 | 32600 | 32600 | 32500 | 1547 |
| 210 | 20240809 | 151600 | 16637332550 | 32600 | 32600 | 32600 | 32550 | 1700 |
| 211 | 20240809 | 151500 | 16581967050 | 32650 | 32650 | 32650 | 32600 | 895 |
| 212 | 20240809 | 151400 | 16552780400 | 32650 | 32650 | 32700 | 32600 | 949 |
| 213 | 20240809 | 151300 | 16521803150 | 32650 | 32650 | 32700 | 32550 | 1740 |
| 214 | 20240809 | 151200 | 16464955500 | 32650 | 32650 | 32700 | 32550 | 984 |
| 215 | 20240809 | 151100 | 16432854800 | 32650 | 32700 | 32700 | 32650 | 1724 |
| 216 | 20240809 | 151000 | 16376508800 | 32650 | 32650 | 32700 | 32550 | 1449 |
| 217 | 20240809 | 150900 | 16329200800 | 32650 | 32650 | 32700 | 32600 | 1003 |
| 218 | 20240809 | 150800 | 16296448350 | 32600 | 32650 | 32700 | 32600 | 2231 |
| 219 | 20240809 | 150700 | 16223602250 | 32650 | 32600 | 32650 | 32550 | 2070 |
| 220 | 20240809 | 150600 | 16156062450 | 32600 | 32600 | 32650 | 32550 | 1253 |
| 221 | 20240809 | 150500 | 16115183050 | 32600 | 32650 | 32700 | 32600 | 1265 |
| 222 | 20240809 | 150400 | 16073927450 | 32650 | 32650 | 32700 | 32600 | 802 |
| 223 | 20240809 | 150300 | 16047759750 | 32650 | 32700 | 32700 | 32600 | 1098 |
| 224 | 20240809 | 150200 | 16011921000 | 32700 | 32750 | 32750 | 32650 | 866 |
| 225 | 20240809 | 150100 | 15983631900 | 32700 | 32750 | 32750 | 32650 | 1597 |
| 226 | 20240809 | 150000 | 15931407400 | 32700 | 32800 | 32850 | 32650 | 1759 |
| 227 | 20240809 | 145900 | 15873737300 | 32800 | 32700 | 32850 | 32700 | 2389 |
| 228 | 20240809 | 145800 | 15795414000 | 32800 | 32750 | 32800 | 32700 | 1166 |
| 229 | 20240809 | 145700 | 15757241550 | 32700 | 32650 | 32750 | 32650 | 1917 |
| 230 | 20240809 | 145600 | 15694512950 | 32650 | 32700 | 32750 | 32650 | 1759 |
| 231 | 20240809 | 145500 | 15636969300 | 32700 | 32700 | 32750 | 32600 | 1091 |
| 232 | 20240809 | 145400 | 15601289350 | 32700 | 32650 | 32750 | 32650 | 1724 |
| 233 | 20240809 | 145300 | 15544945350 | 32650 | 32600 | 32700 | 32600 | 1135 |
| 234 | 20240809 | 145200 | 15507884800 | 32600 | 32650 | 32650 | 32600 | 1409 |
| 235 | 20240809 | 145100 | 15461913200 | 32700 | 32700 | 32750 | 32650 | 1013 |
| 236 | 20240809 | 145000 | 15428815700 | 32700 | 32650 | 32750 | 32650 | 2003 |
| 237 | 20240809 | 144900 | 15363289000 | 32650 | 32650 | 32750 | 32650 | 1856 |
| 238 | 20240809 | 144800 | 15302573700 | 32700 | 32750 | 32750 | 32650 | 1129 |
| 239 | 20240809 | 144700 | 15265654900 | 32700 | 32700 | 32750 | 32650 | 1286 |
| 240 | 20240809 | 144600 | 15223609400 | 32700 | 32650 | 32750 | 32600 | 665 |
| 241 | 20240809 | 144500 | 15201900000 | 32650 | 32750 | 32800 | 32600 | 859 |
| 242 | 20240809 | 144400 | 15173800200 | 32600 | 32750 | 32750 | 32600 | 2022 |
| 243 | 20240809 | 144300 | 15107622100 | 32750 | 32650 | 32750 | 32650 | 1591 |
| 244 | 20240809 | 144200 | 15055612050 | 32600 | 32650 | 32650 | 32550 | 1884 |
| 245 | 20240809 | 144100 | 14994147750 | 32650 | 32600 | 32650 | 32600 | 650 |
| 246 | 20240809 | 144000 | 14972954050 | 32600 | 32650 | 32700 | 32550 | 2124 |
| 247 | 20240809 | 143900 | 14903684700 | 32650 | 32750 | 32800 | 32650 | 2385 |
| 248 | 20240809 | 143800 | 14825769000 | 32750 | 32750 | 32800 | 32700 | 1444 |
| 249 | 20240809 | 143700 | 14778459500 | 32700 | 32700 | 32750 | 32700 | 2998 |
| 250 | 20240809 | 143600 | 14680339450 | 32650 | 32650 | 32700 | 32650 | 1783 |
| 251 | 20240809 | 143500 | 14622114650 | 32650 | 32600 | 32700 | 32600 | 1624 |
| 252 | 20240809 | 143400 | 14569067750 | 32600 | 32750 | 32750 | 32600 | 1031 |
| 253 | 20240809 | 143300 | 14535436800 | 32700 | 32550 | 32700 | 32550 | 1718 |
| 254 | 20240809 | 143200 | 14479310100 | 32650 | 32650 | 32700 | 32600 | 2415 |
| 255 | 20240809 | 143100 | 14400458100 | 32600 | 32600 | 32650 | 32600 | 3008 |
| 256 | 20240809 | 143000 | 14302319450 | 32550 | 32550 | 32600 | 32550 | 1126 |
| 257 | 20240809 | 142900 | 14265649800 | 32600 | 32600 | 32600 | 32550 | 262 |
| 258 | 20240809 | 142800 | 14257109250 | 32600 | 32600 | 32600 | 32600 | 480 |
| 259 | 20240809 | 142700 | 14241461250 | 32500 | 32550 | 32600 | 32500 | 507 |
| 260 | 20240809 | 142600 | 14224951000 | 32550 | 32550 | 32600 | 32500 | 127 |
| 261 | 20240809 | 142500 | 14220817600 | 32600 | 32550 | 32600 | 32550 | 194 |
| 262 | 20240809 | 142400 | 14214502800 | 32500 | 32550 | 32550 | 32500 | 7 |
| 263 | 20240809 | 142300 | 14214275200 | 32500 | 32500 | 32550 | 32500 | 420 |
| 264 | 20240809 | 142200 | 14200625150 | 32450 | 32500 | 32500 | 32450 | 226 |
| 265 | 20240809 | 142100 | 14193285900 | 32500 | 32400 | 32500 | 32400 | 672 |
| 266 | 20240809 | 142000 | 14171501450 | 32450 | 32450 | 32450 | 32400 | 45 |
| 267 | 20240809 | 141900 | 14170043000 | 32450 | 32450 | 32450 | 32400 | 114 |
| 268 | 20240809 | 141800 | 14166344000 | 32450 | 32500 | 32500 | 32450 | 255 |
| 269 | 20240809 | 141700 | 14158069200 | 32450 | 32450 | 32450 | 32400 | 60 |
| 270 | 20240809 | 141600 | 14156122700 | 32450 | 32450 | 32450 | 32450 | 456 |
| 271 | 20240809 | 141500 | 14141325500 | 32450 | 32450 | 32450 | 32400 | 93 |
| 272 | 20240809 | 141400 | 14138308150 | 32400 | 32450 | 32450 | 32400 | 90 |
| 273 | 20240809 | 141300 | 14135391150 | 32400 | 32350 | 32450 | 32350 | 812 |
| 274 | 20240809 | 141200 | 14109082750 | 32350 | 32400 | 32400 | 32350 | 106 |
| 275 | 20240809 | 141100 | 14105651600 | 32400 | 32400 | 32400 | 32400 | 45 |
| 276 | 20240809 | 141000 | 14104193600 | 32450 | 32400 | 32450 | 32350 | 184 |
| 277 | 20240809 | 140900 | 14098230800 | 32400 | 32350 | 32400 | 32350 | 459 |
| 278 | 20240809 | 140800 | 14083359550 | 32350 | 32350 | 32400 | 32300 | 466 |
| 279 | 20240809 | 140700 | 14068285250 | 32400 | 32400 | 32450 | 32400 | 528 |
| 280 | 20240809 | 140600 | 14051175500 | 32450 | 32400 | 32450 | 32400 | 36 |
| 281 | 20240809 | 140500 | 14050007400 | 32400 | 32400 | 32400 | 32400 | 101 |
| 282 | 20240809 | 140400 | 14046735000 | 32450 | 32400 | 32450 | 32400 | 139 |
| 283 | 20240809 | 140300 | 14042230500 | 32450 | 32350 | 32450 | 32350 | 779 |
| 284 | 20240809 | 140200 | 14016991100 | 32400 | 32450 | 32450 | 32400 | 300 |
| 285 | 20240809 | 140100 | 14007270650 | 32450 | 32450 | 32450 | 32400 | 1005 |
| 286 | 20240809 | 140000 | 13974708400 | 32450 | 32400 | 32450 | 32400 | 446 |
| 287 | 20240809 | 135900 | 13960237850 | 32450 | 32400 | 32450 | 32400 | 22 |
| 288 | 20240809 | 135800 | 13959524800 | 32450 | 32400 | 32450 | 32300 | 6101 |
| 289 | 20240809 | 135700 | 13761997400 | 32400 | 32500 | 32500 | 32400 | 4640 |
| 290 | 20240809 | 135600 | 13611440450 | 32450 | 32550 | 32550 | 32450 | 269 |
| 291 | 20240809 | 135500 | 13602704150 | 32500 | 32500 | 32550 | 32500 | 1144 |
| 292 | 20240809 | 135400 | 13565522100 | 32500 | 32500 | 32550 | 32500 | 20 |
| 293 | 20240809 | 135300 | 13564871900 | 32500 | 32500 | 32550 | 32500 | 332 |
| 294 | 20240809 | 135200 | 13554081800 | 32550 | 32550 | 32550 | 32500 | 578 |
| 295 | 20240809 | 135100 | 13535269750 | 32500 | 32550 | 32550 | 32500 | 61 |
| 296 | 20240809 | 135000 | 13533286600 | 32500 | 32500 | 32550 | 32500 | 1052 |
| 297 | 20240809 | 134900 | 13499096050 | 32500 | 32500 | 32550 | 32500 | 16 |
| 298 | 20240809 | 134800 | 13498576000 | 32500 | 32500 | 32550 | 32500 | 86 |
| 299 | 20240809 | 134700 | 13495779250 | 32500 | 32500 | 32500 | 32500 | 3646 |
| 300 | 20240809 | 134600 | 13377284250 | 32500 | 32550 | 32550 | 32500 | 179 |
| 301 | 20240809 | 134500 | 13371459050 | 32550 | 32500 | 32550 | 32500 | 630 |
| 302 | 20240809 | 134400 | 13350982550 | 32500 | 32500 | 32550 | 32500 | 220 |
| 303 | 20240809 | 134300 | 13343832500 | 32500 | 32550 | 32550 | 32500 | 2144 |
| 304 | 20240809 | 134200 | 13274099850 | 32550 | 32600 | 32600 | 32550 | 394 |
| 305 | 20240809 | 134100 | 13261269500 | 32550 | 32600 | 32600 | 32550 | 40 |
| 306 | 20240809 | 134000 | 13259967000 | 32600 | 32600 | 32650 | 32600 | 344 |
| 307 | 20240809 | 133900 | 13248752500 | 32600 | 32600 | 32600 | 32600 | 137 |
| 308 | 20240809 | 133800 | 13244286300 | 32650 | 32600 | 32650 | 32600 | 395 |
| 309 | 20240809 | 133700 | 13231408500 | 32650 | 32600 | 32650 | 32600 | 131 |
| 310 | 20240809 | 133600 | 13227133550 | 32650 | 32650 | 32650 | 32600 | 49 |
| 311 | 20240809 | 133500 | 13225536050 | 32650 | 32600 | 32650 | 32600 | 163 |
| 312 | 20240809 | 133400 | 13220222100 | 32600 | 32600 | 32650 | 32600 | 507 |
| 313 | 20240809 | 133300 | 13203682550 | 32650 | 32650 | 32650 | 32650 | 3 |
| 314 | 20240809 | 133200 | 13203584600 | 32650 | 32600 | 32650 | 32600 | 62 |
| 315 | 20240809 | 133100 | 13201563200 | 32600 | 32650 | 32650 | 32600 | 655 |
| 316 | 20240809 | 133000 | 13180208350 | 32650 | 32600 | 32650 | 32600 | 190 |
| 317 | 20240809 | 132900 | 13174014250 | 32600 | 32600 | 32650 | 32600 | 61 |
| 318 | 20240809 | 132800 | 13172023200 | 32650 | 32650 | 32650 | 32600 | 622 |
| 319 | 20240809 | 132700 | 13151717350 | 32700 | 32700 | 32700 | 32700 | 2 |
| 320 | 20240809 | 132600 | 13151651950 | 32650 | 32700 | 32700 | 32650 | 49 |
| 321 | 20240809 | 132500 | 13150051950 | 32700 | 32650 | 32700 | 32650 | 141 |
| 322 | 20240809 | 132400 | 13145445000 | 32650 | 32650 | 32650 | 32650 | 427 |
| 323 | 20240809 | 132300 | 13131503450 | 32650 | 32750 | 32750 | 32650 | 725 |
| 324 | 20240809 | 132200 | 13107796050 | 32750 | 32700 | 32750 | 32700 | 113 |
| 325 | 20240809 | 132100 | 13104100450 | 32700 | 32750 | 32750 | 32700 | 259 |
| 326 | 20240809 | 132000 | 13095630500 | 32700 | 32800 | 32800 | 32700 | 1929 |
| 327 | 20240809 | 131900 | 13032495650 | 32800 | 32750 | 32800 | 32750 | 247 |
| 328 | 20240809 | 131800 | 13024396150 | 32750 | 32800 | 32800 | 32750 | 1107 |
| 329 | 20240809 | 131700 | 12988096350 | 32800 | 32800 | 32800 | 32800 | 28 |
| 330 | 20240809 | 131600 | 12987177950 | 32800 | 32750 | 32800 | 32700 | 1063 |
| 331 | 20240809 | 131500 | 12952340750 | 32750 | 32700 | 32750 | 32700 | 149 |
| 332 | 20240809 | 131400 | 12947461100 | 32750 | 32750 | 32750 | 32750 | 73 |
| 333 | 20240809 | 131300 | 12945070350 | 32750 | 32700 | 32750 | 32650 | 821 |
| 334 | 20240809 | 131200 | 12918215000 | 32650 | 32650 | 32700 | 32600 | 1136 |
| 335 | 20240809 | 131100 | 12881106000 | 32600 | 32600 | 32600 | 32550 | 1631 |
| 336 | 20240809 | 131000 | 12827960400 | 32650 | 32800 | 32800 | 32650 | 4464 |
| 337 | 20240809 | 130900 | 12682111950 | 32750 | 32750 | 32750 | 32750 | 31 |
| 338 | 20240809 | 130800 | 12681096700 | 32750 | 32750 | 32750 | 32700 | 150 |
| 339 | 20240809 | 130700 | 12676184250 | 32800 | 32750 | 32800 | 32700 | 67 |
| 340 | 20240809 | 130600 | 12673991850 | 32750 | 32750 | 32750 | 32750 | 257 |
| 341 | 20240809 | 130500 | 12665575100 | 32750 | 32750 | 32800 | 32700 | 323 |
| 342 | 20240809 | 130400 | 12655005950 | 32750 | 32700 | 32750 | 32700 | 72 |
| 343 | 20240809 | 130300 | 12652650800 | 32700 | 32850 | 32900 | 32700 | 4341 |
| 344 | 20240809 | 130200 | 12510347900 | 32850 | 32900 | 32950 | 32800 | 2491 |
| 345 | 20240809 | 130100 | 12428523450 | 32900 | 33050 | 33050 | 32900 | 1523 |
| 346 | 20240809 | 130000 | 12378408600 | 33050 | 33050 | 33100 | 32950 | 460 |
| 347 | 20240809 | 125900 | 12363195950 | 33050 | 33000 | 33050 | 33000 | 466 |
| 348 | 20240809 | 125800 | 12347810300 | 33000 | 33000 | 33000 | 32950 | 476 |
| 349 | 20240809 | 125700 | 12332118550 | 33000 | 33050 | 33050 | 32950 | 724 |
| 350 | 20240809 | 125600 | 12308213550 | 33000 | 33000 | 33050 | 33000 | 77 |
| 351 | 20240809 | 125500 | 12305671550 | 33050 | 32950 | 33050 | 32950 | 2269 |
| 352 | 20240809 | 125400 | 12230709550 | 33050 | 33000 | 33050 | 32950 | 286 |
| 353 | 20240809 | 125300 | 12221271900 | 33000 | 33000 | 33050 | 32950 | 814 |
| 354 | 20240809 | 125200 | 12194407350 | 33000 | 32950 | 33000 | 32950 | 196 |
| 355 | 20240809 | 125100 | 12187943800 | 33000 | 32950 | 33000 | 32950 | 525 |
| 356 | 20240809 | 125000 | 12170629850 | 32900 | 32950 | 32950 | 32900 | 291 |
| 357 | 20240809 | 124900 | 12161042200 | 32950 | 32900 | 32950 | 32900 | 695 |
| 358 | 20240809 | 124800 | 12138147500 | 32950 | 32950 | 32950 | 32900 | 157 |
| 359 | 20240809 | 124700 | 12132974600 | 32900 | 32950 | 32950 | 32850 | 1521 |
| 360 | 20240809 | 124600 | 12082924150 | 32950 | 32950 | 32950 | 32950 | 250 |
| 361 | 20240809 | 124500 | 12074686650 | 33000 | 33000 | 33000 | 32950 | 127 |
| 362 | 20240809 | 124400 | 12070495900 | 33000 | 33000 | 33000 | 32950 | 616 |
| 363 | 20240809 | 124300 | 12050169250 | 33000 | 32900 | 33000 | 32900 | 258 |
| 364 | 20240809 | 124200 | 12041663200 | 32950 | 32950 | 32950 | 32900 | 618 |
| 365 | 20240809 | 124100 | 12021300250 | 32950 | 32950 | 32950 | 32900 | 447 |
| 366 | 20240809 | 124000 | 12006574200 | 32900 | 32850 | 32950 | 32800 | 317 |
| 367 | 20240809 | 123900 | 11996142450 | 32900 | 32950 | 32950 | 32800 | 3196 |
| 368 | 20240809 | 123800 | 11891218200 | 32950 | 33000 | 33000 | 32900 | 4092 |
| 369 | 20240809 | 123700 | 11756539600 | 33000 | 32950 | 33000 | 32900 | 796 |
| 370 | 20240809 | 123600 | 11730309950 | 32900 | 33000 | 33000 | 32900 | 591 |
| 371 | 20240809 | 123500 | 11710818400 | 33000 | 32950 | 33000 | 32950 | 313 |
| 372 | 20240809 | 123400 | 11700501950 | 32950 | 32900 | 32950 | 32900 | 717 |
| 373 | 20240809 | 123300 | 11676878400 | 32900 | 32950 | 33000 | 32900 | 212 |
| 374 | 20240809 | 123200 | 11669893800 | 32950 | 33050 | 33050 | 32900 | 1035 |
| 375 | 20240809 | 123100 | 11635775950 | 33000 | 32900 | 33000 | 32900 | 501 |
| 376 | 20240809 | 123000 | 11619267050 | 32950 | 32950 | 32950 | 32900 | 408 |
| 377 | 20240809 | 122900 | 11605823700 | 32950 | 32950 | 33000 | 32900 | 1350 |
| 378 | 20240809 | 122800 | 11561360950 | 33000 | 32950 | 33000 | 32950 | 339 |
| 379 | 20240809 | 122700 | 11550175800 | 33000 | 33050 | 33050 | 32950 | 390 |
| 380 | 20240809 | 122600 | 11537308900 | 33050 | 33000 | 33050 | 33000 | 572 |
| 381 | 20240809 | 122500 | 11518427750 | 33000 | 32950 | 33000 | 32950 | 336 |
| 382 | 20240809 | 122400 | 11507344850 | 33000 | 33000 | 33000 | 32900 | 438 |
| 383 | 20240809 | 122300 | 11492903400 | 33000 | 33000 | 33050 | 33000 | 544 |
| 384 | 20240809 | 122200 | 11474932600 | 33050 | 32950 | 33050 | 32950 | 368 |
| 385 | 20240809 | 122100 | 11462790250 | 33000 | 33000 | 33000 | 33000 | 286 |
| 386 | 20240809 | 122000 | 11453352250 | 32950 | 32950 | 33000 | 32900 | 425 |
| 387 | 20240809 | 121900 | 11439339350 | 33000 | 33000 | 33050 | 32950 | 721 |
| 388 | 20240809 | 121800 | 11415561500 | 33000 | 33000 | 33050 | 32950 | 206 |
| 389 | 20240809 | 121700 | 11408758700 | 33000 | 33000 | 33000 | 32950 | 840 |
| 390 | 20240809 | 121600 | 11381053700 | 33000 | 33050 | 33100 | 33000 | 496 |
| 391 | 20240809 | 121500 | 11364671450 | 33100 | 33100 | 33100 | 33000 | 757 |
| 392 | 20240809 | 121400 | 11339635550 | 33100 | 33050 | 33100 | 33050 | 514 |
| 393 | 20240809 | 121300 | 11322625750 | 33050 | 33050 | 33100 | 33000 | 484 |
| 394 | 20240809 | 121200 | 11306628300 | 33050 | 33050 | 33100 | 33000 | 980 |
| 395 | 20240809 | 121100 | 11274230450 | 33050 | 33050 | 33050 | 32950 | 58 |
| 396 | 20240809 | 121000 | 11272313650 | 33000 | 33000 | 33050 | 32950 | 448 |
| 397 | 20240809 | 120900 | 11257521000 | 33000 | 33000 | 33000 | 32950 | 526 |
| 398 | 20240809 | 120800 | 11240164500 | 33000 | 32950 | 33000 | 32950 | 248 |
| 399 | 20240809 | 120700 | 11231981700 | 33000 | 33000 | 33000 | 32950 | 290 |
| 400 | 20240809 | 120600 | 11222413550 | 33000 | 32900 | 33000 | 32900 | 420 |
| 401 | 20240809 | 120500 | 11208557000 | 32950 | 32950 | 32950 | 32900 | 288 |
| 402 | 20240809 | 120400 | 11199067650 | 32900 | 33050 | 33050 | 32900 | 1379 |
| 403 | 20240809 | 120300 | 11153634350 | 33000 | 33050 | 33100 | 33000 | 501 |
| 404 | 20240809 | 120200 | 11137069350 | 33050 | 33050 | 33100 | 32950 | 393 |
| 405 | 20240809 | 120100 | 11124087250 | 33050 | 33100 | 33150 | 33000 | 2753 |
| 406 | 20240809 | 120000 | 11033109350 | 33150 | 33150 | 33150 | 33100 | 496 |
| 407 | 20240809 | 115900 | 11016667200 | 33150 | 33150 | 33150 | 33100 | 554 |
| 408 | 20240809 | 115800 | 10998302150 | 33150 | 33150 | 33150 | 33100 | 384 |
| 409 | 20240809 | 115700 | 10985574200 | 33100 | 33100 | 33150 | 33100 | 752 |
| 410 | 20240809 | 115600 | 10960667450 | 33100 | 33100 | 33100 | 33100 | 499 |
| 411 | 20240809 | 115500 | 10944150550 | 33100 | 33050 | 33100 | 33050 | 525 |
| 412 | 20240809 | 115400 | 10926775400 | 33100 | 33100 | 33100 | 33050 | 534 |
| 413 | 20240809 | 115300 | 10909106150 | 33100 | 33050 | 33100 | 33050 | 595 |
| 414 | 20240809 | 115200 | 10889412150 | 33100 | 33050 | 33100 | 33050 | 457 |
| 415 | 20240809 | 115100 | 10874296150 | 33100 | 33050 | 33100 | 33000 | 1012 |
| 416 | 20240809 | 115000 | 10840849300 | 33050 | 33050 | 33050 | 33000 | 541 |
| 417 | 20240809 | 114900 | 10822969500 | 33050 | 33050 | 33050 | 33000 | 498 |
| 418 | 20240809 | 114800 | 10806512200 | 33050 | 33050 | 33050 | 33000 | 706 |
| 419 | 20240809 | 114700 | 10783179900 | 33000 | 33050 | 33050 | 33000 | 516 |
| 420 | 20240809 | 114600 | 10766135800 | 33050 | 33050 | 33050 | 33000 | 510 |
| 421 | 20240809 | 114500 | 10749281900 | 33050 | 33050 | 33050 | 33000 | 628 |
| 422 | 20240809 | 114400 | 10728528050 | 33050 | 33000 | 33050 | 33000 | 483 |
| 423 | 20240809 | 114300 | 10712565050 | 33050 | 33000 | 33050 | 33000 | 368 |
| 424 | 20240809 | 114200 | 10700410500 | 33000 | 33050 | 33050 | 32950 | 2669 |
| 425 | 20240809 | 114100 | 10612330050 | 33050 | 33000 | 33050 | 33000 | 421 |
| 426 | 20240809 | 114000 | 10598416250 | 33000 | 33050 | 33050 | 32950 | 691 |
| 427 | 20240809 | 113900 | 10575604650 | 33000 | 33000 | 33050 | 33000 | 500 |
| 428 | 20240809 | 113800 | 10559085300 | 33000 | 33000 | 33050 | 33000 | 583 |
| 429 | 20240809 | 113700 | 10539827450 | 33000 | 33050 | 33050 | 33000 | 623 |
| 430 | 20240809 | 113600 | 10519248600 | 33050 | 33000 | 33050 | 33000 | 600 |
| 431 | 20240809 | 113500 | 10499427450 | 33000 | 32950 | 33050 | 32950 | 621 |
| 432 | 20240809 | 113400 | 10478957700 | 33000 | 33000 | 33050 | 32950 | 660 |
| 433 | 20240809 | 113300 | 10457176800 | 33050 | 33000 | 33050 | 33000 | 748 |
| 434 | 20240809 | 113200 | 10432472100 | 33050 | 33050 | 33050 | 33000 | 781 |
| 435 | 20240809 | 113100 | 10406667850 | 33050 | 33050 | 33050 | 33000 | 551 |
| 436 | 20240809 | 113000 | 10388461200 | 33000 | 33050 | 33050 | 33000 | 521 |
| 437 | 20240809 | 112900 | 10371244000 | 33050 | 33050 | 33050 | 33000 | 209 |
| 438 | 20240809 | 112800 | 10364336800 | 33050 | 33050 | 33050 | 33000 | 808 |
| 439 | 20240809 | 112700 | 10337632450 | 33050 | 33000 | 33050 | 33000 | 295 |
| 440 | 20240809 | 112600 | 10327887200 | 33000 | 33000 | 33050 | 33000 | 625 |
| 441 | 20240809 | 112500 | 10307237700 | 33000 | 33050 | 33050 | 33000 | 587 |
| 442 | 20240809 | 112400 | 10287838750 | 33050 | 33000 | 33050 | 33000 | 608 |
| 443 | 20240809 | 112300 | 10267758450 | 33000 | 33050 | 33050 | 33000 | 1393 |
| 444 | 20240809 | 112200 | 10221745100 | 33050 | 33050 | 33050 | 33000 | 546 |
| 445 | 20240809 | 112100 | 10203702000 | 33050 | 33050 | 33050 | 33050 | 442 |
| 446 | 20240809 | 112000 | 10189093900 | 33050 | 33050 | 33050 | 33000 | 359 |
| 447 | 20240809 | 111900 | 10177230050 | 33050 | 33100 | 33150 | 33000 | 658 |
| 448 | 20240809 | 111800 | 10155481200 | 33100 | 33050 | 33100 | 33050 | 326 |
| 449 | 20240809 | 111700 | 10144694700 | 33000 | 33000 | 33050 | 33000 | 624 |
| 450 | 20240809 | 111600 | 10124081100 | 33050 | 33100 | 33150 | 33050 | 2090 |
| 451 | 20240809 | 111500 | 10054925950 | 33150 | 33100 | 33150 | 33100 | 2432 |
| 452 | 20240809 | 111400 | 9974400150 | 33100 | 33100 | 33100 | 33050 | 383 |
| 453 | 20240809 | 111300 | 9961724100 | 33100 | 33100 | 33100 | 33050 | 1055 |
| 454 | 20240809 | 111200 | 9926803650 | 33100 | 33050 | 33100 | 33050 | 267 |
| 455 | 20240809 | 111100 | 9917966800 | 33050 | 33050 | 33050 | 33050 | 3105 |
| 456 | 20240809 | 111000 | 9815346550 | 33050 | 33050 | 33050 | 33000 | 746 |
| 457 | 20240809 | 110900 | 9790696850 | 33050 | 33000 | 33050 | 33000 | 525 |
| 458 | 20240809 | 110800 | 9773347200 | 33050 | 33000 | 33050 | 33000 | 994 |
| 459 | 20240809 | 110700 | 9740526550 | 33000 | 32950 | 33050 | 32950 | 1253 |
| 460 | 20240809 | 110600 | 9699175300 | 33000 | 32950 | 33000 | 32900 | 1600 |
| 461 | 20240809 | 110500 | 9646456850 | 32950 | 32850 | 32950 | 32850 | 460 |
| 462 | 20240809 | 110400 | 9631304250 | 32900 | 32900 | 32950 | 32900 | 857 |
| 463 | 20240809 | 110300 | 9603108900 | 32850 | 32900 | 32950 | 32850 | 1244 |
| 464 | 20240809 | 110200 | 9562168600 | 32950 | 32900 | 32950 | 32900 | 1100 |
| 465 | 20240809 | 110100 | 9525963400 | 32900 | 32900 | 32950 | 32900 | 1631 |
| 466 | 20240809 | 110000 | 9472271050 | 32900 | 33000 | 33000 | 32900 | 1962 |
| 467 | 20240809 | 105900 | 9407618250 | 33000 | 33000 | 33050 | 33000 | 601 |
| 468 | 20240809 | 105800 | 9387785150 | 33000 | 33100 | 33100 | 33000 | 1475 |
| 469 | 20240809 | 105700 | 9339077550 | 33050 | 33100 | 33100 | 33000 | 824 |
| 470 | 20240809 | 105600 | 9311836800 | 33050 | 33100 | 33100 | 33050 | 300 |
| 471 | 20240809 | 105500 | 9301909100 | 33100 | 33100 | 33100 | 33050 | 666 |
| 472 | 20240809 | 105400 | 9279872550 | 33100 | 33100 | 33100 | 33050 | 948 |
| 473 | 20240809 | 105300 | 9248498450 | 33100 | 33100 | 33100 | 33050 | 937 |
| 474 | 20240809 | 105200 | 9217516950 | 33100 | 33050 | 33100 | 33050 | 567 |
| 475 | 20240809 | 105100 | 9198749500 | 33050 | 33050 | 33100 | 33050 | 651 |
| 476 | 20240809 | 105000 | 9177212850 | 33100 | 33100 | 33100 | 33050 | 2139 |
| 477 | 20240809 | 104900 | 9106504700 | 33100 | 33100 | 33100 | 33050 | 349 |
| 478 | 20240809 | 104800 | 9094953300 | 33100 | 33100 | 33100 | 33050 | 836 |
| 479 | 20240809 | 104700 | 9067283200 | 33100 | 33000 | 33100 | 33000 | 1033 |
| 480 | 20240809 | 104600 | 9033150050 | 33000 | 33100 | 33100 | 33000 | 662 |
| 481 | 20240809 | 104500 | 9011261100 | 33100 | 33100 | 33150 | 33000 | 1961 |
| 482 | 20240809 | 104400 | 8946426800 | 33100 | 33200 | 33200 | 33050 | 2409 |
| 483 | 20240809 | 104300 | 8866593500 | 33200 | 33200 | 33200 | 33150 | 1160 |
| 484 | 20240809 | 104200 | 8828090450 | 33200 | 33200 | 33200 | 33150 | 721 |
| 485 | 20240809 | 104100 | 8804153450 | 33200 | 33200 | 33200 | 33150 | 540 |
| 486 | 20240809 | 104000 | 8786225900 | 33200 | 33200 | 33200 | 33150 | 1411 |
| 487 | 20240809 | 103900 | 8739381250 | 33200 | 33150 | 33200 | 33150 | 386 |
| 488 | 20240809 | 103800 | 8726566550 | 33200 | 33150 | 33200 | 33150 | 1585 |
| 489 | 20240809 | 103700 | 8674022350 | 33150 | 33150 | 33200 | 33150 | 1244 |
| 490 | 20240809 | 103600 | 8632729050 | 33200 | 33150 | 33200 | 33100 | 648 |
| 491 | 20240809 | 103500 | 8611243050 | 33100 | 33100 | 33150 | 33050 | 688 |
| 492 | 20240809 | 103400 | 8588450700 | 33100 | 33100 | 33150 | 33000 | 937 |
| 493 | 20240809 | 103300 | 8557453450 | 33150 | 33150 | 33150 | 33150 | 634 |
| 494 | 20240809 | 103200 | 8536436350 | 33150 | 33100 | 33150 | 33100 | 545 |
| 495 | 20240809 | 103100 | 8518374100 | 33100 | 33100 | 33100 | 33050 | 260 |
| 496 | 20240809 | 103000 | 8509768400 | 33050 | 33050 | 33100 | 33050 | 411 |
| 497 | 20240809 | 102900 | 8496179500 | 33050 | 33050 | 33050 | 33000 | 623 |
| 498 | 20240809 | 102800 | 8475599850 | 33000 | 33050 | 33050 | 33000 | 383 |
| 499 | 20240809 | 102700 | 8462942150 | 33050 | 32950 | 33050 | 32950 | 1268 |
| 500 | 20240809 | 102600 | 8421137350 | 32950 | 33100 | 33100 | 32950 | 2320 |
| 501 | 20240809 | 102500 | 8344571050 | 33150 | 33100 | 33150 | 33100 | 852 |
| 502 | 20240809 | 102400 | 8316351500 | 33100 | 33050 | 33100 | 33050 | 565 |
| 503 | 20240809 | 102300 | 8297660250 | 33050 | 33150 | 33200 | 33050 | 1695 |
| 504 | 20240809 | 102200 | 8241509500 | 33150 | 33150 | 33150 | 33100 | 255 |
| 505 | 20240809 | 102100 | 8233059100 | 33150 | 33100 | 33150 | 33050 | 1144 |
| 506 | 20240809 | 102000 | 8195196200 | 33100 | 33100 | 33100 | 33050 | 292 |
| 507 | 20240809 | 101900 | 8185531750 | 33100 | 33100 | 33150 | 33100 | 677 |
| 508 | 20240809 | 101800 | 8163103350 | 33100 | 33100 | 33150 | 33050 | 398 |
| 509 | 20240809 | 101700 | 8149929300 | 33100 | 33100 | 33100 | 33100 | 737 |
| 510 | 20240809 | 101600 | 8125534600 | 33100 | 33100 | 33150 | 33100 | 696 |
| 511 | 20240809 | 101500 | 8102493400 | 33100 | 33000 | 33150 | 33000 | 2319 |
| 512 | 20240809 | 101400 | 8025745450 | 32950 | 33000 | 33050 | 32950 | 815 |
| 513 | 20240809 | 101300 | 7998839450 | 33000 | 33050 | 33050 | 33000 | 1142 |
| 514 | 20240809 | 101200 | 7961131150 | 33050 | 33050 | 33050 | 32950 | 2036 |
| 515 | 20240809 | 101100 | 7893924550 | 33050 | 33100 | 33150 | 33050 | 2223 |
| 516 | 20240809 | 101000 | 7820332750 | 33050 | 33050 | 33100 | 33050 | 498 |
| 517 | 20240809 | 100900 | 7803859050 | 33000 | 33050 | 33100 | 33000 | 2011 |
| 518 | 20240809 | 100800 | 7737339450 | 33050 | 33100 | 33100 | 33050 | 599 |
| 519 | 20240809 | 100700 | 7717527150 | 33100 | 33100 | 33150 | 33100 | 518 |
| 520 | 20240809 | 100600 | 7700366950 | 33050 | 33050 | 33150 | 33000 | 1282 |
| 521 | 20240809 | 100500 | 7657956700 | 33100 | 33050 | 33100 | 33050 | 3582 |
| 522 | 20240809 | 100400 | 7539458450 | 33050 | 33000 | 33050 | 33000 | 2608 |
| 523 | 20240809 | 100300 | 7453354500 | 33050 | 33100 | 33100 | 33000 | 528 |
| 524 | 20240809 | 100200 | 7435900600 | 33050 | 33050 | 33100 | 33000 | 1172 |
| 525 | 20240809 | 100100 | 7397161500 | 33100 | 33100 | 33100 | 33050 | 838 |
| 526 | 20240809 | 100000 | 7369456650 | 33100 | 33150 | 33200 | 33100 | 2158 |
| 527 | 20240809 | 095900 | 7297953300 | 33150 | 33150 | 33200 | 33100 | 1349 |
| 528 | 20240809 | 095800 | 7253222750 | 33100 | 33100 | 33150 | 33050 | 771 |
| 529 | 20240809 | 095700 | 7227682000 | 33050 | 33000 | 33150 | 33000 | 1098 |
| 530 | 20240809 | 095600 | 7191427100 | 33000 | 33100 | 33150 | 33000 | 1837 |
| 531 | 20240809 | 095500 | 7130713350 | 33100 | 33050 | 33150 | 33050 | 1149 |
| 532 | 20240809 | 095400 | 7092694400 | 33050 | 33050 | 33100 | 33000 | 898 |
| 533 | 20240809 | 095300 | 7063006650 | 33050 | 33150 | 33150 | 33000 | 1757 |
| 534 | 20240809 | 095200 | 7004892700 | 33200 | 33150 | 33250 | 33100 | 5687 |
| 535 | 20240809 | 095100 | 6816161100 | 33150 | 33150 | 33200 | 33100 | 3894 |
| 536 | 20240809 | 095000 | 6687125500 | 33150 | 33100 | 33200 | 33100 | 2652 |
| 537 | 20240809 | 094900 | 6599194500 | 33100 | 33000 | 33100 | 33000 | 2031 |
| 538 | 20240809 | 094800 | 6532064450 | 33000 | 33050 | 33100 | 33000 | 2500 |
| 539 | 20240809 | 094700 | 6449419950 | 33050 | 33150 | 33200 | 33050 | 2460 |
| 540 | 20240809 | 094600 | 6367862250 | 33150 | 33100 | 33200 | 33050 | 5348 |
| 541 | 20240809 | 094500 | 6190669800 | 33100 | 32950 | 33100 | 32850 | 4082 |
| 542 | 20240809 | 094400 | 6055935950 | 32950 | 32900 | 33000 | 32900 | 3027 |
| 543 | 20240809 | 094300 | 5956118200 | 32950 | 32950 | 32950 | 32850 | 3528 |
| 544 | 20240809 | 094200 | 5840134550 | 32950 | 32950 | 33050 | 32950 | 3939 |
| 545 | 20240809 | 094100 | 5710170650 | 32950 | 32900 | 32950 | 32900 | 6144 |
| 546 | 20240809 | 094000 | 5508016600 | 32950 | 32850 | 32950 | 32800 | 2307 |
| 547 | 20240809 | 093900 | 5432184800 | 32850 | 32950 | 33050 | 32800 | 8447 |
| 548 | 20240809 | 093800 | 5154159950 | 33000 | 32800 | 33000 | 32800 | 16104 |
| 549 | 20240809 | 093700 | 4624337550 | 32750 | 32750 | 32800 | 32750 | 2254 |
| 550 | 20240809 | 093600 | 4550484950 | 32750 | 32600 | 32800 | 32600 | 8062 |
| 551 | 20240809 | 093500 | 4286838550 | 32600 | 32550 | 32600 | 32500 | 1503 |
| 552 | 20240809 | 093400 | 4237923950 | 32500 | 32600 | 32600 | 32450 | 1102 |
| 553 | 20240809 | 093300 | 4202109250 | 32500 | 32550 | 32600 | 32500 | 4735 |
| 554 | 20240809 | 093200 | 4048143550 | 32550 | 32400 | 32700 | 32350 | 5725 |
| 555 | 20240809 | 093100 | 3861447750 | 32450 | 32500 | 32500 | 32450 | 301 |
| 556 | 20240809 | 093000 | 3851668800 | 32450 | 32400 | 32500 | 32400 | 3409 |
| 557 | 20240809 | 092900 | 3741069650 | 32400 | 32450 | 32450 | 32400 | 285 |
| 558 | 20240809 | 092800 | 3731824450 | 32450 | 32400 | 32450 | 32400 | 896 |
| 559 | 20240809 | 092700 | 3702750700 | 32300 | 32250 | 32400 | 32200 | 777 |
| 560 | 20240809 | 092600 | 3677638500 | 32200 | 32250 | 32250 | 32200 | 870 |
| 561 | 20240809 | 092500 | 3649611850 | 32250 | 32300 | 32300 | 32200 | 2680 |
| 562 | 20240809 | 092400 | 3563133750 | 32300 | 32350 | 32400 | 32300 | 561 |
| 563 | 20240809 | 092300 | 3544984550 | 32350 | 32350 | 32350 | 32300 | 2516 |
| 564 | 20240809 | 092200 | 3463666750 | 32300 | 32500 | 32550 | 32300 | 6900 |
| 565 | 20240809 | 092100 | 3240488100 | 32500 | 32550 | 32550 | 32500 | 621 |
| 566 | 20240809 | 092000 | 3220287450 | 32550 | 32450 | 32550 | 32450 | 622 |
| 567 | 20240809 | 091900 | 3200076500 | 32450 | 32550 | 32550 | 32450 | 1124 |
| 568 | 20240809 | 091800 | 3163565750 | 32550 | 32550 | 32550 | 32500 | 1902 |
| 569 | 20240809 | 091700 | 3101666050 | 32550 | 32550 | 32550 | 32500 | 981 |
| 570 | 20240809 | 091600 | 3069771150 | 32450 | 32350 | 32550 | 32350 | 1753 |
| 571 | 20240809 | 091500 | 3012894900 | 32350 | 32450 | 32500 | 32350 | 3281 |
| 572 | 20240809 | 091400 | 2906586500 | 32400 | 32450 | 32450 | 32400 | 1442 |
| 573 | 20240809 | 091300 | 2859855350 | 32400 | 32400 | 32450 | 32400 | 1842 |
| 574 | 20240809 | 091200 | 2800173300 | 32350 | 32400 | 32400 | 32300 | 2109 |
| 575 | 20240809 | 091100 | 2731932550 | 32400 | 32550 | 32600 | 32400 | 3832 |
| 576 | 20240809 | 091000 | 2607463900 | 32550 | 32600 | 32600 | 32550 | 2219 |
| 577 | 20240809 | 090900 | 2535190750 | 32600 | 32600 | 32650 | 32550 | 4124 |
| 578 | 20240809 | 090800 | 2400747750 | 32600 | 32550 | 32600 | 32550 | 1785 |
| 579 | 20240809 | 090700 | 2342612950 | 32550 | 32550 | 32600 | 32450 | 3847 |
| 580 | 20240809 | 090600 | 2217552650 | 32550 | 32500 | 32600 | 32450 | 3332 |
| 581 | 20240809 | 090500 | 2109257700 | 32450 | 32550 | 32550 | 32450 | 3810 |
| 582 | 20240809 | 090400 | 1985490250 | 32550 | 32500 | 32650 | 32500 | 7404 |
| 583 | 20240809 | 090300 | 1744208900 | 32550 | 32450 | 32600 | 32400 | 5366 |
| 584 | 20240809 | 090200 | 1569897950 | 32500 | 32350 | 32550 | 32300 | 2287 |
| 585 | 20240809 | 090100 | 1495599050 | 32300 | 32700 | 32950 | 32300 | 31995 |
| 586 | 20240809 | 090000 | 452422850 | 32700 | 32650 | 32800 | 32600 | 13852 |