31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 184400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 2798 |
| 3 | 20240813 | 184300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20240813 | 184200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20240813 | 184100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20240813 | 184000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20240813 | 183900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20240813 | 183800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20240813 | 183700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20240813 | 183600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20240813 | 183500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20240813 | 183400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20240813 | 183300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20240813 | 183200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20240813 | 183100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20240813 | 183000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20240813 | 182900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20240813 | 182800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20240813 | 182700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20240813 | 182600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20240813 | 182500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20240813 | 182400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20240813 | 182300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20240813 | 182200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20240813 | 182100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20240813 | 182000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20240813 | 181900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20240813 | 181800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20240813 | 181700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20240813 | 181600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20240813 | 181500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20240813 | 181400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 2798 |
| 33 | 20240813 | 181300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20240813 | 181200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20240813 | 181100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20240813 | 181000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20240813 | 180900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20240813 | 180800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20240813 | 180700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20240813 | 180600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20240813 | 180500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20240813 | 180400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20240813 | 180300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20240813 | 180200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20240813 | 180100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20240813 | 180000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20240813 | 175900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20240813 | 175800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20240813 | 175700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20240813 | 175600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20240813 | 175500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20240813 | 175400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20240813 | 175300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20240813 | 175200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20240813 | 175100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20240813 | 175000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20240813 | 174900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20240813 | 174800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20240813 | 174700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20240813 | 174600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20240813 | 174500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20240813 | 174400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 2798 |
| 63 | 20240813 | 174300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20240813 | 174200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20240813 | 174100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20240813 | 174000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20240813 | 173900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20240813 | 173800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20240813 | 173700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20240813 | 173600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20240813 | 173500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20240813 | 173400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20240813 | 173300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20240813 | 173200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20240813 | 173100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20240813 | 173000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20240813 | 172900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20240813 | 172800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20240813 | 172700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20240813 | 172600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20240813 | 172500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20240813 | 172400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20240813 | 172300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20240813 | 172200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20240813 | 172100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20240813 | 172000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20240813 | 171900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20240813 | 171800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20240813 | 171700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20240813 | 171600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20240813 | 171500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20240813 | 171400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 2798 |
| 93 | 20240813 | 171300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20240813 | 171200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20240813 | 171100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20240813 | 171000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20240813 | 170900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20240813 | 170800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20240813 | 170700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20240813 | 170600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20240813 | 170500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20240813 | 170400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20240813 | 170300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20240813 | 170200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20240813 | 170100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20240813 | 170000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20240813 | 165900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20240813 | 165800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20240813 | 165700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20240813 | 165600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20240813 | 165500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20240813 | 165400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20240813 | 165300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20240813 | 165200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20240813 | 165100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20240813 | 165000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20240813 | 164900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20240813 | 164800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20240813 | 164700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20240813 | 164600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20240813 | 164500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20240813 | 164400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 2798 |
| 123 | 20240813 | 164300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20240813 | 164200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20240813 | 164100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20240813 | 164000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20240813 | 163900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20240813 | 163800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20240813 | 163700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20240813 | 163600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20240813 | 163500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20240813 | 163400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20240813 | 163300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20240813 | 163200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20240813 | 163100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20240813 | 163000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20240813 | 162900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20240813 | 162800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20240813 | 162700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20240813 | 162600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20240813 | 162500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20240813 | 162400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20240813 | 162300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20240813 | 162200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20240813 | 162100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20240813 | 162000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20240813 | 161900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20240813 | 161800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20240813 | 161700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20240813 | 161600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20240813 | 161500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20240813 | 161400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 2798 |
| 153 | 20240813 | 161300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20240813 | 161200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20240813 | 161100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20240813 | 161000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20240813 | 160900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20240813 | 160800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20240813 | 160700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20240813 | 160600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20240813 | 160500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20240813 | 160400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20240813 | 160300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20240813 | 160200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20240813 | 160100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20240813 | 160000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20240813 | 155900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20240813 | 155800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20240813 | 155700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20240813 | 155600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20240813 | 155500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20240813 | 155400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20240813 | 155300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20240813 | 155200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20240813 | 155100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20240813 | 155000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20240813 | 154900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20240813 | 154800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20240813 | 154700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20240813 | 154600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20240813 | 154500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20240813 | 154400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 2798 |
| 183 | 20240813 | 154300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20240813 | 154200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20240813 | 154100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20240813 | 154000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20240813 | 153900 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20240813 | 153800 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20240813 | 153700 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20240813 | 153600 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20240813 | 153500 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20240813 | 153400 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20240813 | 153300 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20240813 | 153200 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20240813 | 153100 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20240813 | 153000 | 5545368900 | 32450 | 32450 | 32450 | 32450 | 2798 |
| 197 | 20240813 | 152900 | 5454573800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20240813 | 152800 | 5454573800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20240813 | 152700 | 5454573800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20240813 | 152600 | 5454573800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20240813 | 152500 | 5454573800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20240813 | 152400 | 5454573800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20240813 | 152300 | 5454573800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20240813 | 152200 | 5454573800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20240813 | 152100 | 5454573800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20240813 | 152000 | 5454573800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20240813 | 151900 | 5454573800 | 32450 | 32450 | 32450 | 32450 | 357 |
| 208 | 20240813 | 151800 | 5442989150 | 32400 | 32400 | 32450 | 32400 | 390 |
| 209 | 20240813 | 151700 | 5430346850 | 32450 | 32450 | 32450 | 32450 | 20 |
| 210 | 20240813 | 151600 | 5429697850 | 32450 | 32450 | 32450 | 32450 | 16 |
| 211 | 20240813 | 151500 | 5429178650 | 32400 | 32450 | 32450 | 32400 | 5 |
| 212 | 20240813 | 151400 | 5429016450 | 32450 | 32450 | 32450 | 32400 | 30 |
| 213 | 20240813 | 151300 | 5428043000 | 32450 | 32450 | 32450 | 32450 | 15 |
| 214 | 20240813 | 151200 | 5427556250 | 32450 | 32450 | 32450 | 32400 | 1019 |
| 215 | 20240813 | 151100 | 5394520000 | 32450 | 32400 | 32450 | 32400 | 20 |
| 216 | 20240813 | 151000 | 5393871050 | 32400 | 32450 | 32450 | 32400 | 1425 |
| 217 | 20240813 | 150900 | 5347698050 | 32450 | 32450 | 32450 | 32400 | 8 |
| 218 | 20240813 | 150800 | 5347438550 | 32450 | 32400 | 32450 | 32400 | 42 |
| 219 | 20240813 | 150700 | 5346076700 | 32450 | 32400 | 32450 | 32400 | 256 |
| 220 | 20240813 | 150600 | 5337781550 | 32450 | 32450 | 32450 | 32450 | 10 |
| 221 | 20240813 | 150500 | 5337457050 | 32450 | 32500 | 32500 | 32450 | 27 |
| 222 | 20240813 | 150400 | 5336580650 | 32500 | 32450 | 32500 | 32400 | 1338 |
| 223 | 20240813 | 150300 | 5293160300 | 32400 | 32400 | 32450 | 32350 | 675 |
| 224 | 20240813 | 150200 | 5271306300 | 32400 | 32400 | 32400 | 32400 | 74 |
| 225 | 20240813 | 150100 | 5268908700 | 32400 | 32350 | 32400 | 32350 | 346 |
| 226 | 20240813 | 150000 | 5257708450 | 32400 | 32400 | 32400 | 32350 | 227 |
| 227 | 20240813 | 145900 | 5250353900 | 32400 | 32350 | 32400 | 32350 | 101 |
| 228 | 20240813 | 145800 | 5247081550 | 32400 | 32350 | 32400 | 32350 | 85 |
| 229 | 20240813 | 145700 | 5244331550 | 32400 | 32400 | 32400 | 32400 | 17 |
| 230 | 20240813 | 145600 | 5243780750 | 32400 | 32350 | 32400 | 32350 | 118 |
| 231 | 20240813 | 145500 | 5239962600 | 32400 | 32350 | 32400 | 32350 | 251 |
| 232 | 20240813 | 145400 | 5231842100 | 32400 | 32400 | 32400 | 32350 | 329 |
| 233 | 20240813 | 145300 | 5221195450 | 32400 | 32350 | 32400 | 32350 | 53 |
| 234 | 20240813 | 145200 | 5219478350 | 32400 | 32400 | 32400 | 32400 | 611 |
| 235 | 20240813 | 145100 | 5199681950 | 32400 | 32450 | 32450 | 32400 | 204 |
| 236 | 20240813 | 145000 | 5193072150 | 32450 | 32400 | 32450 | 32400 | 34 |
| 237 | 20240813 | 144900 | 5191969350 | 32400 | 32400 | 32450 | 32400 | 641 |
| 238 | 20240813 | 144800 | 5171170600 | 32450 | 32350 | 32450 | 32350 | 146 |
| 239 | 20240813 | 144700 | 5166444450 | 32350 | 32400 | 32400 | 32350 | 2378 |
| 240 | 20240813 | 144600 | 5089507350 | 32400 | 32400 | 32400 | 32350 | 456 |
| 241 | 20240813 | 144500 | 5074744100 | 32350 | 32400 | 32400 | 32350 | 73 |
| 242 | 20240813 | 144400 | 5072379000 | 32400 | 32350 | 32400 | 32350 | 154 |
| 243 | 20240813 | 144300 | 5067394400 | 32400 | 32400 | 32400 | 32350 | 415 |
| 244 | 20240813 | 144200 | 5053948450 | 32350 | 32400 | 32400 | 32350 | 5 |
| 245 | 20240813 | 144100 | 5053786550 | 32400 | 32350 | 32400 | 32350 | 13 |
| 246 | 20240813 | 144000 | 5053365400 | 32400 | 32350 | 32400 | 32350 | 37 |
| 247 | 20240813 | 143900 | 5052166650 | 32400 | 32350 | 32400 | 32350 | 13 |
| 248 | 20240813 | 143800 | 5051745950 | 32350 | 32350 | 32400 | 32350 | 166 |
| 249 | 20240813 | 143700 | 5046373400 | 32400 | 32350 | 32400 | 32350 | 45 |
| 250 | 20240813 | 143600 | 5044917400 | 32350 | 32400 | 32400 | 32350 | 1086 |
| 251 | 20240813 | 143500 | 5009762950 | 32350 | 32350 | 32350 | 32350 | 209 |
| 252 | 20240813 | 143400 | 5003001800 | 32350 | 32400 | 32400 | 32350 | 140 |
| 253 | 20240813 | 143300 | 4998471100 | 32400 | 32350 | 32400 | 32350 | 211 |
| 254 | 20240813 | 143200 | 4991644950 | 32350 | 32400 | 32400 | 32350 | 202 |
| 255 | 20240813 | 143100 | 4985110150 | 32400 | 32350 | 32400 | 32350 | 51 |
| 256 | 20240813 | 143000 | 4983458400 | 32400 | 32400 | 32400 | 32400 | 35 |
| 257 | 20240813 | 142900 | 4982324400 | 32400 | 32400 | 32400 | 32400 | 12 |
| 258 | 20240813 | 142800 | 4981935600 | 32400 | 32350 | 32400 | 32350 | 8 |
| 259 | 20240813 | 142700 | 4981676550 | 32350 | 32400 | 32400 | 32350 | 298 |
| 260 | 20240813 | 142600 | 4972021600 | 32400 | 32400 | 32400 | 32400 | 120 |
| 261 | 20240813 | 142500 | 4968133600 | 32400 | 32350 | 32400 | 32350 | 31 |
| 262 | 20240813 | 142400 | 4967129500 | 32350 | 32400 | 32400 | 32350 | 67 |
| 263 | 20240813 | 142300 | 4964958800 | 32400 | 32400 | 32400 | 32400 | 36 |
| 264 | 20240813 | 142200 | 4963792400 | 32350 | 32350 | 32350 | 32350 | 1 |
| 265 | 20240813 | 142100 | 4963760050 | 32400 | 32300 | 32400 | 32300 | 60 |
| 266 | 20240813 | 142000 | 4961819150 | 32350 | 32350 | 32350 | 32350 | 20 |
| 267 | 20240813 | 141900 | 4961172150 | 32350 | 32350 | 32350 | 32300 | 75 |
| 268 | 20240813 | 141800 | 4958746450 | 32350 | 32300 | 32350 | 32300 | 40 |
| 269 | 20240813 | 141700 | 4957452550 | 32300 | 32400 | 32400 | 32300 | 377 |
| 270 | 20240813 | 141600 | 4945262950 | 32350 | 32350 | 32350 | 32350 | 2 |
| 271 | 20240813 | 141500 | 4945198250 | 32400 | 32400 | 32400 | 32400 | 21 |
| 272 | 20240813 | 141400 | 4944517850 | 32400 | 32350 | 32400 | 32350 | 371 |
| 273 | 20240813 | 141300 | 4932515750 | 32300 | 32300 | 32300 | 32300 | 31 |
| 274 | 20240813 | 141200 | 4931514450 | 32300 | 32300 | 32300 | 32300 | 25 |
| 275 | 20240813 | 141100 | 4930706950 | 32300 | 32300 | 32300 | 32250 | 333 |
| 276 | 20240813 | 141000 | 4919961100 | 32300 | 32250 | 32300 | 32250 | 206 |
| 277 | 20240813 | 140900 | 4913317500 | 32300 | 32300 | 32300 | 32300 | 17 |
| 278 | 20240813 | 140800 | 4912768400 | 32250 | 32300 | 32300 | 32250 | 217 |
| 279 | 20240813 | 140700 | 4905769300 | 32300 | 32300 | 32300 | 32250 | 1062 |
| 280 | 20240813 | 140600 | 4871474800 | 32300 | 32250 | 32300 | 32250 | 48 |
| 281 | 20240813 | 140500 | 4869924650 | 32300 | 32300 | 32300 | 32300 | 13 |
| 282 | 20240813 | 140400 | 4869504750 | 32300 | 32250 | 32300 | 32250 | 70 |
| 283 | 20240813 | 140300 | 4867243850 | 32300 | 32300 | 32300 | 32250 | 10 |
| 284 | 20240813 | 140200 | 4866920950 | 32300 | 32300 | 32300 | 32300 | 126 |
| 285 | 20240813 | 140100 | 4862851150 | 32300 | 32350 | 32350 | 32300 | 701 |
| 286 | 20240813 | 140000 | 4840208800 | 32350 | 32300 | 32350 | 32300 | 1219 |
| 287 | 20240813 | 135900 | 4800775500 | 32300 | 32450 | 32450 | 32300 | 156 |
| 288 | 20240813 | 135800 | 4795731750 | 32350 | 32450 | 32450 | 32350 | 1335 |
| 289 | 20240813 | 135700 | 4752480450 | 32450 | 32450 | 32450 | 32400 | 1430 |
| 290 | 20240813 | 135600 | 4706078100 | 32450 | 32400 | 32450 | 32400 | 25 |
| 291 | 20240813 | 135500 | 4705266950 | 32450 | 32400 | 32450 | 32400 | 89 |
| 292 | 20240813 | 135400 | 4702378950 | 32450 | 32450 | 32450 | 32450 | 4 |
| 293 | 20240813 | 135300 | 4702249150 | 32450 | 32450 | 32450 | 32450 | 43 |
| 294 | 20240813 | 135200 | 4700853800 | 32400 | 32450 | 32450 | 32400 | 164 |
| 295 | 20240813 | 135100 | 4695539700 | 32450 | 32400 | 32450 | 32400 | 64 |
| 296 | 20240813 | 135000 | 4693464150 | 32450 | 32450 | 32450 | 32400 | 71 |
| 297 | 20240813 | 134900 | 4691162950 | 32400 | 32400 | 32400 | 32400 | 89 |
| 298 | 20240813 | 134800 | 4688279350 | 32400 | 32450 | 32450 | 32400 | 33 |
| 299 | 20240813 | 134700 | 4687209850 | 32450 | 32400 | 32450 | 32400 | 33 |
| 300 | 20240813 | 134600 | 4686140500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 301 | 20240813 | 134500 | 4686140500 | 32450 | 32400 | 32450 | 32400 | 16 |
| 302 | 20240813 | 134400 | 4685621900 | 32450 | 32400 | 32450 | 32400 | 84 |
| 303 | 20240813 | 134300 | 4682896150 | 32450 | 32450 | 32450 | 32450 | 0 |
| 304 | 20240813 | 134200 | 4682896150 | 32450 | 32400 | 32450 | 32400 | 10 |
| 305 | 20240813 | 134100 | 4682571950 | 32400 | 32400 | 32400 | 32400 | 924 |
| 306 | 20240813 | 134000 | 4652634350 | 32350 | 32350 | 32350 | 32350 | 1460 |
| 307 | 20240813 | 133900 | 4605403350 | 32350 | 32300 | 32350 | 32300 | 283 |
| 308 | 20240813 | 133800 | 4596262300 | 32300 | 32300 | 32350 | 32300 | 111 |
| 309 | 20240813 | 133700 | 4592676650 | 32300 | 32300 | 32350 | 32300 | 103 |
| 310 | 20240813 | 133600 | 4589349650 | 32300 | 32300 | 32350 | 32300 | 513 |
| 311 | 20240813 | 133500 | 4572779600 | 32350 | 32350 | 32350 | 32350 | 4 |
| 312 | 20240813 | 133400 | 4572650200 | 32300 | 32350 | 32350 | 32300 | 911 |
| 313 | 20240813 | 133300 | 4543224450 | 32350 | 32350 | 32350 | 32300 | 118 |
| 314 | 20240813 | 133200 | 4539412150 | 32350 | 32350 | 32350 | 32300 | 43 |
| 315 | 20240813 | 133100 | 4538022050 | 32350 | 32300 | 32350 | 32300 | 53 |
| 316 | 20240813 | 133000 | 4536307600 | 32350 | 32350 | 32350 | 32350 | 20 |
| 317 | 20240813 | 132900 | 4535660600 | 32300 | 32350 | 32350 | 32300 | 15 |
| 318 | 20240813 | 132800 | 4535175950 | 32350 | 32350 | 32350 | 32350 | 1 |
| 319 | 20240813 | 132700 | 4535143600 | 32350 | 32350 | 32350 | 32300 | 229 |
| 320 | 20240813 | 132600 | 4527746600 | 32350 | 32350 | 32350 | 32350 | 5 |
| 321 | 20240813 | 132500 | 4527584850 | 32350 | 32250 | 32350 | 32250 | 1575 |
| 322 | 20240813 | 132400 | 4476747100 | 32250 | 32200 | 32250 | 32200 | 124 |
| 323 | 20240813 | 132300 | 4472751600 | 32250 | 32250 | 32250 | 32250 | 114 |
| 324 | 20240813 | 132200 | 4469075100 | 32250 | 32250 | 32250 | 32250 | 5 |
| 325 | 20240813 | 132100 | 4468913850 | 32250 | 32250 | 32250 | 32250 | 352 |
| 326 | 20240813 | 132000 | 4457561850 | 32300 | 32300 | 32300 | 32250 | 20 |
| 327 | 20240813 | 131900 | 4456916050 | 32200 | 32300 | 32300 | 32200 | 1473 |
| 328 | 20240813 | 131800 | 4409460250 | 32300 | 32300 | 32300 | 32300 | 142 |
| 329 | 20240813 | 131700 | 4404873650 | 32350 | 32350 | 32350 | 32350 | 4 |
| 330 | 20240813 | 131600 | 4404744250 | 32300 | 32250 | 32350 | 32250 | 146 |
| 331 | 20240813 | 131500 | 4400033300 | 32250 | 32300 | 32300 | 32250 | 343 |
| 332 | 20240813 | 131400 | 4388955900 | 32300 | 32300 | 32300 | 32300 | 9 |
| 333 | 20240813 | 131300 | 4388665200 | 32350 | 32350 | 32350 | 32200 | 649 |
| 334 | 20240813 | 131200 | 4367759300 | 32250 | 32350 | 32350 | 32250 | 1859 |
| 335 | 20240813 | 131100 | 4307785250 | 32300 | 32350 | 32350 | 32300 | 414 |
| 336 | 20240813 | 131000 | 4294412400 | 32350 | 32350 | 32350 | 32300 | 84 |
| 337 | 20240813 | 130900 | 4291698950 | 32350 | 32350 | 32350 | 32300 | 155 |
| 338 | 20240813 | 130800 | 4286684800 | 32350 | 32300 | 32350 | 32250 | 1613 |
| 339 | 20240813 | 130700 | 4234589850 | 32250 | 32300 | 32300 | 32250 | 259 |
| 340 | 20240813 | 130600 | 4226230650 | 32300 | 32250 | 32300 | 32250 | 8 |
| 341 | 20240813 | 130500 | 4225972400 | 32300 | 32300 | 32300 | 32300 | 9 |
| 342 | 20240813 | 130400 | 4225681700 | 32300 | 32300 | 32300 | 32300 | 13 |
| 343 | 20240813 | 130300 | 4225261800 | 32300 | 32300 | 32300 | 32300 | 2 |
| 344 | 20240813 | 130200 | 4225197200 | 32300 | 32300 | 32300 | 32250 | 112 |
| 345 | 20240813 | 130100 | 4221579700 | 32250 | 32300 | 32300 | 32250 | 66 |
| 346 | 20240813 | 130000 | 4219450750 | 32300 | 32300 | 32300 | 32300 | 69 |
| 347 | 20240813 | 125900 | 4217222050 | 32300 | 32350 | 32350 | 32300 | 2348 |
| 348 | 20240813 | 125800 | 4141358350 | 32400 | 32400 | 32400 | 32400 | 3 |
| 349 | 20240813 | 125700 | 4141261150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 350 | 20240813 | 125600 | 4141261150 | 32400 | 32400 | 32400 | 32400 | 8 |
| 351 | 20240813 | 125500 | 4141001950 | 32400 | 32450 | 32450 | 32350 | 529 |
| 352 | 20240813 | 125400 | 4123861650 | 32450 | 32450 | 32450 | 32450 | 5 |
| 353 | 20240813 | 125300 | 4123699400 | 32450 | 32450 | 32450 | 32450 | 3 |
| 354 | 20240813 | 125200 | 4123602050 | 32450 | 32450 | 32450 | 32450 | 12 |
| 355 | 20240813 | 125100 | 4123212650 | 32400 | 32450 | 32450 | 32400 | 3 |
| 356 | 20240813 | 125000 | 4123115400 | 32450 | 32400 | 32450 | 32400 | 110 |
| 357 | 20240813 | 124900 | 4119551200 | 32400 | 32450 | 32450 | 32400 | 43 |
| 358 | 20240813 | 124800 | 4118157550 | 32450 | 32450 | 32450 | 32450 | 647 |
| 359 | 20240813 | 124700 | 4097162400 | 32500 | 32500 | 32500 | 32450 | 183 |
| 360 | 20240813 | 124600 | 4091214950 | 32500 | 32500 | 32500 | 32500 | 10 |
| 361 | 20240813 | 124500 | 4090889950 | 32500 | 32450 | 32500 | 32450 | 13 |
| 362 | 20240813 | 124400 | 4090467550 | 32550 | 32500 | 32550 | 32450 | 101 |
| 363 | 20240813 | 124300 | 4087184950 | 32500 | 32500 | 32500 | 32500 | 564 |
| 364 | 20240813 | 124200 | 4068854950 | 32500 | 32500 | 32500 | 32500 | 201 |
| 365 | 20240813 | 124100 | 4062322450 | 32500 | 32450 | 32500 | 32450 | 10 |
| 366 | 20240813 | 124000 | 4061997650 | 32500 | 32450 | 32500 | 32450 | 697 |
| 367 | 20240813 | 123900 | 4039379950 | 32400 | 32400 | 32400 | 32400 | 1 |
| 368 | 20240813 | 123800 | 4039347550 | 32450 | 32400 | 32450 | 32400 | 213 |
| 369 | 20240813 | 123700 | 4032445700 | 32400 | 32400 | 32450 | 32400 | 35 |
| 370 | 20240813 | 123600 | 4031310500 | 32450 | 32450 | 32450 | 32450 | 26 |
| 371 | 20240813 | 123500 | 4030466800 | 32450 | 32450 | 32450 | 32450 | 14 |
| 372 | 20240813 | 123400 | 4030012500 | 32450 | 32400 | 32450 | 32400 | 6 |
| 373 | 20240813 | 123300 | 4029817900 | 32400 | 32400 | 32400 | 32400 | 48 |
| 374 | 20240813 | 123200 | 4028262700 | 32450 | 32500 | 32500 | 32450 | 198 |
| 375 | 20240813 | 123100 | 4021837050 | 32500 | 32500 | 32500 | 32500 | 7 |
| 376 | 20240813 | 123000 | 4021609550 | 32550 | 32500 | 32550 | 32500 | 234 |
| 377 | 20240813 | 122900 | 4014004500 | 32550 | 32500 | 32550 | 32500 | 210 |
| 378 | 20240813 | 122800 | 4007179300 | 32550 | 32550 | 32550 | 32550 | 21 |
| 379 | 20240813 | 122700 | 4006495750 | 32550 | 32500 | 32550 | 32500 | 108 |
| 380 | 20240813 | 122600 | 4002984450 | 32500 | 32500 | 32500 | 32500 | 3 |
| 381 | 20240813 | 122500 | 4002886950 | 32550 | 32550 | 32550 | 32550 | 14 |
| 382 | 20240813 | 122400 | 4002431250 | 32550 | 32550 | 32550 | 32550 | 11 |
| 383 | 20240813 | 122300 | 4002073200 | 32500 | 32500 | 32500 | 32500 | 2 |
| 384 | 20240813 | 122200 | 4002008200 | 32550 | 32500 | 32550 | 32500 | 117 |
| 385 | 20240813 | 122100 | 3998203500 | 32500 | 32550 | 32550 | 32500 | 25 |
| 386 | 20240813 | 122000 | 3997390850 | 32500 | 32500 | 32500 | 32500 | 313 |
| 387 | 20240813 | 121900 | 3987218350 | 32500 | 32550 | 32550 | 32500 | 8 |
| 388 | 20240813 | 121800 | 3986958050 | 32550 | 32550 | 32550 | 32500 | 571 |
| 389 | 20240813 | 121700 | 3968397000 | 32500 | 32550 | 32550 | 32500 | 1303 |
| 390 | 20240813 | 121600 | 3926049400 | 32550 | 32500 | 32550 | 32500 | 6 |
| 391 | 20240813 | 121500 | 3925854200 | 32550 | 32550 | 32550 | 32550 | 22 |
| 392 | 20240813 | 121400 | 3925138100 | 32500 | 32500 | 32500 | 32500 | 1 |
| 393 | 20240813 | 121300 | 3925105600 | 32550 | 32550 | 32550 | 32550 | 3 |
| 394 | 20240813 | 121200 | 3925007950 | 32500 | 32550 | 32600 | 32500 | 155 |
| 395 | 20240813 | 121100 | 3919961250 | 32550 | 32550 | 32550 | 32550 | 300 |
| 396 | 20240813 | 121000 | 3910196250 | 32550 | 32550 | 32550 | 32550 | 24 |
| 397 | 20240813 | 120900 | 3909415050 | 32550 | 32550 | 32550 | 32500 | 12 |
| 398 | 20240813 | 120800 | 3909024550 | 32550 | 32550 | 32550 | 32550 | 18 |
| 399 | 20240813 | 120700 | 3908438650 | 32550 | 32550 | 32550 | 32550 | 13 |
| 400 | 20240813 | 120600 | 3908015500 | 32550 | 32550 | 32550 | 32550 | 142 |
| 401 | 20240813 | 120500 | 3903393400 | 32500 | 32550 | 32550 | 32500 | 43 |
| 402 | 20240813 | 120400 | 3901993850 | 32550 | 32500 | 32550 | 32500 | 272 |
| 403 | 20240813 | 120300 | 3893150250 | 32550 | 32550 | 32550 | 32550 | 4 |
| 404 | 20240813 | 120200 | 3893020050 | 32550 | 32500 | 32550 | 32500 | 3 |
| 405 | 20240813 | 120100 | 3892922450 | 32500 | 32500 | 32550 | 32500 | 275 |
| 406 | 20240813 | 120000 | 3883981300 | 32500 | 32550 | 32550 | 32500 | 5 |
| 407 | 20240813 | 115900 | 3883818650 | 32500 | 32500 | 32550 | 32500 | 304 |
| 408 | 20240813 | 115800 | 3873936450 | 32500 | 32500 | 32500 | 32450 | 17 |
| 409 | 20240813 | 115700 | 3873384050 | 32500 | 32450 | 32500 | 32450 | 304 |
| 410 | 20240813 | 115600 | 3863519050 | 32500 | 32500 | 32500 | 32500 | 148 |
| 411 | 20240813 | 115500 | 3858709050 | 32500 | 32550 | 32550 | 32500 | 90 |
| 412 | 20240813 | 115400 | 3855783700 | 32500 | 32500 | 32550 | 32500 | 978 |
| 413 | 20240813 | 115300 | 3823995050 | 32550 | 32500 | 32550 | 32500 | 1544 |
| 414 | 20240813 | 115200 | 3773800800 | 32500 | 32450 | 32500 | 32450 | 77 |
| 415 | 20240813 | 115100 | 3771300950 | 32450 | 32450 | 32500 | 32450 | 8 |
| 416 | 20240813 | 115000 | 3771041150 | 32500 | 32450 | 32500 | 32450 | 211 |
| 417 | 20240813 | 114900 | 3764192350 | 32500 | 32500 | 32500 | 32500 | 6 |
| 418 | 20240813 | 114800 | 3763997350 | 32450 | 32450 | 32500 | 32450 | 62 |
| 419 | 20240813 | 114700 | 3761985300 | 32450 | 32450 | 32450 | 32450 | 2 |
| 420 | 20240813 | 114600 | 3761920400 | 32500 | 32500 | 32500 | 32500 | 172 |
| 421 | 20240813 | 114500 | 3756330400 | 32500 | 32500 | 32500 | 32450 | 11 |
| 422 | 20240813 | 114400 | 3755973000 | 32500 | 32450 | 32500 | 32450 | 109 |
| 423 | 20240813 | 114300 | 3752430750 | 32450 | 32500 | 32500 | 32450 | 23 |
| 424 | 20240813 | 114200 | 3751684150 | 32500 | 32450 | 32500 | 32450 | 4 |
| 425 | 20240813 | 114100 | 3751554200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 426 | 20240813 | 114000 | 3751554200 | 32500 | 32500 | 32500 | 32400 | 35 |
| 427 | 20240813 | 113900 | 3750416900 | 32500 | 32500 | 32500 | 32500 | 4 |
| 428 | 20240813 | 113800 | 3750286900 | 32500 | 32350 | 32500 | 32350 | 767 |
| 429 | 20240813 | 113700 | 3725428400 | 32400 | 32350 | 32400 | 32350 | 6 |
| 430 | 20240813 | 113600 | 3725234100 | 32350 | 32350 | 32350 | 32300 | 343 |
| 431 | 20240813 | 113500 | 3714148000 | 32350 | 32350 | 32350 | 32350 | 42 |
| 432 | 20240813 | 113400 | 3712789300 | 32350 | 32350 | 32350 | 32350 | 0 |
| 433 | 20240813 | 113300 | 3712789300 | 32350 | 32350 | 32350 | 32350 | 8 |
| 434 | 20240813 | 113200 | 3712530500 | 32350 | 32400 | 32400 | 32350 | 201 |
| 435 | 20240813 | 113100 | 3706023150 | 32400 | 32300 | 32400 | 32250 | 946 |
| 436 | 20240813 | 113000 | 3675460250 | 32300 | 32250 | 32300 | 32250 | 61 |
| 437 | 20240813 | 112900 | 3673490250 | 32250 | 32300 | 32300 | 32250 | 1184 |
| 438 | 20240813 | 112800 | 3635305800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 439 | 20240813 | 112700 | 3635305800 | 32250 | 32250 | 32300 | 32250 | 1720 |
| 440 | 20240813 | 112600 | 3579830650 | 32250 | 32250 | 32250 | 32250 | 72 |
| 441 | 20240813 | 112500 | 3577508650 | 32300 | 32300 | 32350 | 32300 | 586 |
| 442 | 20240813 | 112400 | 3558579300 | 32300 | 32300 | 32350 | 32300 | 422 |
| 443 | 20240813 | 112300 | 3544948600 | 32350 | 32350 | 32350 | 32350 | 35 |
| 444 | 20240813 | 112200 | 3543816350 | 32300 | 32400 | 32400 | 32300 | 731 |
| 445 | 20240813 | 112100 | 3520149850 | 32450 | 32450 | 32450 | 32450 | 1 |
| 446 | 20240813 | 112000 | 3520117400 | 32450 | 32400 | 32450 | 32400 | 43 |
| 447 | 20240813 | 111900 | 3518722300 | 32400 | 32400 | 32400 | 32400 | 72 |
| 448 | 20240813 | 111800 | 3516389500 | 32400 | 32450 | 32450 | 32400 | 100 |
| 449 | 20240813 | 111700 | 3513146300 | 32450 | 32450 | 32450 | 32450 | 150 |
| 450 | 20240813 | 111600 | 3508278800 | 32450 | 32500 | 32500 | 32450 | 27 |
| 451 | 20240813 | 111500 | 3507401800 | 32500 | 32450 | 32500 | 32450 | 134 |
| 452 | 20240813 | 111400 | 3503051900 | 32450 | 32450 | 32450 | 32450 | 100 |
| 453 | 20240813 | 111300 | 3499806900 | 32450 | 32500 | 32500 | 32400 | 182 |
| 454 | 20240813 | 111200 | 3493903150 | 32500 | 32400 | 32500 | 32400 | 183 |
| 455 | 20240813 | 111100 | 3487970850 | 32500 | 32450 | 32500 | 32450 | 1189 |
| 456 | 20240813 | 111000 | 3449378350 | 32500 | 32450 | 32500 | 32450 | 592 |
| 457 | 20240813 | 110900 | 3430167850 | 32450 | 32400 | 32450 | 32400 | 119 |
| 458 | 20240813 | 110800 | 3426312100 | 32400 | 32350 | 32400 | 32350 | 38 |
| 459 | 20240813 | 110700 | 3425082250 | 32350 | 32350 | 32350 | 32350 | 159 |
| 460 | 20240813 | 110600 | 3419938600 | 32350 | 32400 | 32400 | 32350 | 67 |
| 461 | 20240813 | 110500 | 3417768450 | 32400 | 32450 | 32450 | 32400 | 563 |
| 462 | 20240813 | 110400 | 3399522250 | 32450 | 32450 | 32450 | 32450 | 37 |
| 463 | 20240813 | 110300 | 3398321600 | 32400 | 32400 | 32400 | 32400 | 100 |
| 464 | 20240813 | 110200 | 3395081600 | 32400 | 32400 | 32450 | 32400 | 240 |
| 465 | 20240813 | 110100 | 3387305500 | 32400 | 32450 | 32450 | 32400 | 26 |
| 466 | 20240813 | 110000 | 3386463000 | 32400 | 32450 | 32450 | 32400 | 54 |
| 467 | 20240813 | 105900 | 3384713050 | 32400 | 32400 | 32450 | 32400 | 106 |
| 468 | 20240813 | 105800 | 3381278500 | 32450 | 32450 | 32450 | 32450 | 768 |
| 469 | 20240813 | 105700 | 3356356900 | 32450 | 32400 | 32450 | 32400 | 324 |
| 470 | 20240813 | 105600 | 3345843600 | 32450 | 32400 | 32450 | 32400 | 19 |
| 471 | 20240813 | 105500 | 3345227300 | 32450 | 32400 | 32450 | 32400 | 76 |
| 472 | 20240813 | 105400 | 3342763850 | 32400 | 32400 | 32400 | 32400 | 1 |
| 473 | 20240813 | 105300 | 3342731450 | 32400 | 32400 | 32400 | 32400 | 0 |
| 474 | 20240813 | 105200 | 3342731450 | 32400 | 32450 | 32450 | 32400 | 37 |
| 475 | 20240813 | 105100 | 3341532600 | 32400 | 32450 | 32450 | 32400 | 57 |
| 476 | 20240813 | 105000 | 3339685600 | 32400 | 32400 | 32450 | 32400 | 69 |
| 477 | 20240813 | 104900 | 3337449650 | 32450 | 32450 | 32450 | 32400 | 883 |
| 478 | 20240813 | 104800 | 3308797050 | 32450 | 32500 | 32500 | 32450 | 394 |
| 479 | 20240813 | 104700 | 3296008600 | 32500 | 32450 | 32500 | 32450 | 188 |
| 480 | 20240813 | 104600 | 3289906200 | 32500 | 32500 | 32500 | 32450 | 140 |
| 481 | 20240813 | 104500 | 3285359950 | 32500 | 32450 | 32500 | 32450 | 121 |
| 482 | 20240813 | 104400 | 3281427800 | 32450 | 32450 | 32450 | 32400 | 242 |
| 483 | 20240813 | 104300 | 3273585800 | 32450 | 32450 | 32450 | 32450 | 105 |
| 484 | 20240813 | 104200 | 3270178550 | 32500 | 32450 | 32500 | 32450 | 79 |
| 485 | 20240813 | 104100 | 3267614800 | 32500 | 32450 | 32500 | 32450 | 182 |
| 486 | 20240813 | 104000 | 3261707050 | 32450 | 32450 | 32450 | 32450 | 83 |
| 487 | 20240813 | 103900 | 3259013700 | 32500 | 32450 | 32500 | 32400 | 1196 |
| 488 | 20240813 | 103800 | 3220191950 | 32450 | 32450 | 32450 | 32450 | 1 |
| 489 | 20240813 | 103700 | 3220159500 | 32400 | 32400 | 32400 | 32400 | 10 |
| 490 | 20240813 | 103600 | 3219835500 | 32400 | 32450 | 32450 | 32400 | 5 |
| 491 | 20240813 | 103500 | 3219673400 | 32400 | 32450 | 32450 | 32400 | 86 |
| 492 | 20240813 | 103400 | 3216886950 | 32400 | 32400 | 32450 | 32400 | 980 |
| 493 | 20240813 | 103300 | 3185132600 | 32350 | 32350 | 32350 | 32350 | 5 |
| 494 | 20240813 | 103200 | 3184970850 | 32350 | 32400 | 32400 | 32350 | 140 |
| 495 | 20240813 | 103100 | 3180439700 | 32400 | 32350 | 32400 | 32350 | 92 |
| 496 | 20240813 | 103000 | 3177460900 | 32350 | 32350 | 32400 | 32350 | 142 |
| 497 | 20240813 | 102900 | 3172867100 | 32350 | 32350 | 32400 | 32350 | 270 |
| 498 | 20240813 | 102800 | 3164132500 | 32350 | 32350 | 32350 | 32350 | 171 |
| 499 | 20240813 | 102700 | 3158600650 | 32350 | 32350 | 32350 | 32350 | 5 |
| 500 | 20240813 | 102600 | 3158438900 | 32350 | 32350 | 32350 | 32350 | 258 |
| 501 | 20240813 | 102500 | 3150092600 | 32300 | 32350 | 32350 | 32300 | 40 |
| 502 | 20240813 | 102400 | 3148799450 | 32300 | 32350 | 32350 | 32300 | 3 |
| 503 | 20240813 | 102300 | 3148702450 | 32350 | 32400 | 32400 | 32350 | 815 |
| 504 | 20240813 | 102200 | 3122336100 | 32400 | 32350 | 32400 | 32350 | 12 |
| 505 | 20240813 | 102100 | 3121947400 | 32350 | 32350 | 32400 | 32350 | 247 |
| 506 | 20240813 | 102000 | 3113946950 | 32400 | 32400 | 32400 | 32400 | 21 |
| 507 | 20240813 | 101900 | 3113266550 | 32350 | 32350 | 32400 | 32350 | 2669 |
| 508 | 20240813 | 101800 | 3026818050 | 32350 | 32350 | 32350 | 32350 | 627 |
| 509 | 20240813 | 101700 | 3006534600 | 32400 | 32350 | 32400 | 32350 | 16 |
| 510 | 20240813 | 101600 | 3006016950 | 32350 | 32300 | 32350 | 32300 | 873 |
| 511 | 20240813 | 101500 | 2977778500 | 32250 | 32300 | 32350 | 32250 | 201 |
| 512 | 20240813 | 101400 | 2971285750 | 32300 | 32250 | 32300 | 32250 | 3148 |
| 513 | 20240813 | 101300 | 2869752950 | 32250 | 32200 | 32350 | 32200 | 912 |
| 514 | 20240813 | 101200 | 2840334450 | 32200 | 32350 | 32350 | 32200 | 1168 |
| 515 | 20240813 | 101100 | 2802667800 | 32300 | 32350 | 32350 | 32250 | 755 |
| 516 | 20240813 | 101000 | 2778249450 | 32350 | 32300 | 32350 | 32250 | 201 |
| 517 | 20240813 | 100900 | 2771757300 | 32350 | 32300 | 32350 | 32250 | 95 |
| 518 | 20240813 | 100800 | 2768688350 | 32300 | 32300 | 32300 | 32250 | 905 |
| 519 | 20240813 | 100700 | 2739476600 | 32300 | 32400 | 32400 | 32300 | 124 |
| 520 | 20240813 | 100600 | 2735471200 | 32400 | 32300 | 32400 | 32300 | 254 |
| 521 | 20240813 | 100500 | 2727266000 | 32300 | 32350 | 32400 | 32300 | 1065 |
| 522 | 20240813 | 100400 | 2692818200 | 32350 | 32350 | 32400 | 32350 | 1479 |
| 523 | 20240813 | 100300 | 2644954250 | 32300 | 32300 | 32350 | 32300 | 2909 |
| 524 | 20240813 | 100200 | 2550873200 | 32350 | 32450 | 32450 | 32350 | 4197 |
| 525 | 20240813 | 100100 | 2414923000 | 32450 | 32500 | 32500 | 32450 | 41 |
| 526 | 20240813 | 100000 | 2413592500 | 32450 | 32500 | 32500 | 32450 | 88 |
| 527 | 20240813 | 095900 | 2410732600 | 32500 | 32500 | 32500 | 32500 | 11 |
| 528 | 20240813 | 095800 | 2410375100 | 32500 | 32550 | 32550 | 32500 | 475 |
| 529 | 20240813 | 095700 | 2394920100 | 32550 | 32600 | 32600 | 32550 | 778 |
| 530 | 20240813 | 095600 | 2369596100 | 32600 | 32600 | 32600 | 32600 | 657 |
| 531 | 20240813 | 095500 | 2348177900 | 32600 | 32650 | 32650 | 32600 | 10 |
| 532 | 20240813 | 095400 | 2347851750 | 32650 | 32600 | 32650 | 32600 | 346 |
| 533 | 20240813 | 095300 | 2336571450 | 32600 | 32550 | 32600 | 32550 | 415 |
| 534 | 20240813 | 095200 | 2323043050 | 32600 | 32550 | 32600 | 32550 | 360 |
| 535 | 20240813 | 095100 | 2311324350 | 32600 | 32550 | 32600 | 32550 | 413 |
| 536 | 20240813 | 095000 | 2297878900 | 32500 | 32550 | 32550 | 32500 | 493 |
| 537 | 20240813 | 094900 | 2281846400 | 32550 | 32550 | 32550 | 32500 | 225 |
| 538 | 20240813 | 094800 | 2274526250 | 32550 | 32550 | 32550 | 32550 | 790 |
| 539 | 20240813 | 094700 | 2248811750 | 32550 | 32500 | 32550 | 32500 | 280 |
| 540 | 20240813 | 094600 | 2239711250 | 32450 | 32500 | 32550 | 32450 | 1157 |
| 541 | 20240813 | 094500 | 2202108800 | 32550 | 32400 | 32550 | 32400 | 1254 |
| 542 | 20240813 | 094400 | 2161400400 | 32350 | 32250 | 32400 | 32250 | 2470 |
| 543 | 20240813 | 094300 | 2081496850 | 32250 | 32250 | 32250 | 32200 | 1405 |
| 544 | 20240813 | 094200 | 2036214750 | 32250 | 32200 | 32300 | 32200 | 247 |
| 545 | 20240813 | 094100 | 2028260500 | 32200 | 32250 | 32250 | 32200 | 3362 |
| 546 | 20240813 | 094000 | 1919969900 | 32250 | 32300 | 32300 | 32250 | 487 |
| 547 | 20240813 | 093900 | 1904264000 | 32250 | 32300 | 32300 | 32250 | 478 |
| 548 | 20240813 | 093800 | 1888829750 | 32350 | 32300 | 32350 | 32300 | 329 |
| 549 | 20240813 | 093700 | 1878202700 | 32300 | 32300 | 32350 | 32300 | 1340 |
| 550 | 20240813 | 093600 | 1834894500 | 32300 | 32300 | 32300 | 32250 | 2712 |
| 551 | 20240813 | 093500 | 1747327700 | 32250 | 32350 | 32350 | 32250 | 1581 |
| 552 | 20240813 | 093400 | 1696269300 | 32350 | 32350 | 32400 | 32300 | 765 |
| 553 | 20240813 | 093300 | 1671522100 | 32350 | 32350 | 32350 | 32350 | 582 |
| 554 | 20240813 | 093200 | 1652694400 | 32350 | 32350 | 32400 | 32350 | 654 |
| 555 | 20240813 | 093100 | 1631537300 | 32350 | 32350 | 32350 | 32300 | 2803 |
| 556 | 20240813 | 093000 | 1540957300 | 32350 | 32500 | 32550 | 32350 | 4938 |
| 557 | 20240813 | 092900 | 1380838100 | 32500 | 32500 | 32500 | 32500 | 31 |
| 558 | 20240813 | 092800 | 1379830600 | 32500 | 32600 | 32600 | 32500 | 2824 |
| 559 | 20240813 | 092700 | 1287923450 | 32550 | 32600 | 32600 | 32550 | 518 |
| 560 | 20240813 | 092600 | 1271059450 | 32600 | 32600 | 32600 | 32600 | 79 |
| 561 | 20240813 | 092500 | 1268484050 | 32600 | 32600 | 32650 | 32600 | 96 |
| 562 | 20240813 | 092400 | 1265351950 | 32600 | 32600 | 32650 | 32600 | 2385 |
| 563 | 20240813 | 092300 | 1187595450 | 32600 | 32650 | 32650 | 32600 | 185 |
| 564 | 20240813 | 092200 | 1181560650 | 32650 | 32600 | 32700 | 32600 | 253 |
| 565 | 20240813 | 092100 | 1173302700 | 32650 | 32700 | 32700 | 32650 | 408 |
| 566 | 20240813 | 092000 | 1159967450 | 32650 | 32650 | 32700 | 32650 | 831 |
| 567 | 20240813 | 091900 | 1132811650 | 32650 | 32600 | 32650 | 32500 | 1877 |
| 568 | 20240813 | 091800 | 1071706950 | 32550 | 32550 | 32550 | 32550 | 325 |
| 569 | 20240813 | 091700 | 1061128200 | 32550 | 32600 | 32600 | 32550 | 145 |
| 570 | 20240813 | 091600 | 1056407300 | 32600 | 32500 | 32600 | 32500 | 429 |
| 571 | 20240813 | 091500 | 1042442900 | 32550 | 32600 | 32650 | 32550 | 1829 |
| 572 | 20240813 | 091400 | 982862750 | 32600 | 32650 | 32650 | 32600 | 17 |
| 573 | 20240813 | 091300 | 982308500 | 32650 | 32700 | 32700 | 32650 | 505 |
| 574 | 20240813 | 091200 | 965820200 | 32700 | 32650 | 32700 | 32600 | 607 |
| 575 | 20240813 | 091100 | 945984650 | 32600 | 32550 | 32750 | 32550 | 2566 |
| 576 | 20240813 | 091000 | 862135750 | 32550 | 32550 | 32600 | 32550 | 695 |
| 577 | 20240813 | 090900 | 839500850 | 32550 | 32450 | 32550 | 32450 | 605 |
| 578 | 20240813 | 090800 | 819836100 | 32450 | 32600 | 32600 | 32450 | 1864 |
| 579 | 20240813 | 090700 | 759245900 | 32600 | 32650 | 32700 | 32550 | 1053 |
| 580 | 20240813 | 090600 | 724904250 | 32650 | 32700 | 32800 | 32550 | 4917 |
| 581 | 20240813 | 090500 | 564444250 | 32750 | 32900 | 32900 | 32750 | 3819 |
| 582 | 20240813 | 090400 | 439160650 | 32900 | 32900 | 32950 | 32850 | 1685 |
| 583 | 20240813 | 090300 | 383724050 | 32900 | 32900 | 32950 | 32900 | 1948 |
| 584 | 20240813 | 090200 | 319621050 | 32900 | 32850 | 32900 | 32800 | 1683 |
| 585 | 20240813 | 090100 | 264297700 | 32850 | 32900 | 32900 | 32800 | 669 |
| 586 | 20240813 | 090000 | 242313900 | 32950 | 32800 | 32950 | 32800 | 7382 |