31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 184400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 8789 |
| 3 | 20240816 | 184300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240816 | 184200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240816 | 184100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240816 | 184000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240816 | 183900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240816 | 183800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240816 | 183700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240816 | 183600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240816 | 183500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240816 | 183400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240816 | 183300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240816 | 183200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240816 | 183100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240816 | 183000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240816 | 182900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240816 | 182800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240816 | 182700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240816 | 182600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240816 | 182500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240816 | 182400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240816 | 182300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240816 | 182200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240816 | 182100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240816 | 182000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240816 | 181900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240816 | 181800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240816 | 181700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240816 | 181600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240816 | 181500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240816 | 181400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 8789 |
| 33 | 20240816 | 181300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240816 | 181200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240816 | 181100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240816 | 181000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240816 | 180900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240816 | 180800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240816 | 180700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240816 | 180600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240816 | 180500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240816 | 180400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240816 | 180300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240816 | 180200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240816 | 180100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240816 | 180000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240816 | 175900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240816 | 175800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240816 | 175700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240816 | 175600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240816 | 175500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240816 | 175400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240816 | 175300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240816 | 175200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240816 | 175100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240816 | 175000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240816 | 174900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240816 | 174800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240816 | 174700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240816 | 174600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240816 | 174500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240816 | 174400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 8789 |
| 63 | 20240816 | 174300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240816 | 174200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240816 | 174100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240816 | 174000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240816 | 173900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240816 | 173800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240816 | 173700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240816 | 173600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240816 | 173500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240816 | 173400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240816 | 173300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240816 | 173200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240816 | 173100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240816 | 173000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240816 | 172900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240816 | 172800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240816 | 172700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240816 | 172600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240816 | 172500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240816 | 172400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240816 | 172300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240816 | 172200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240816 | 172100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240816 | 172000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240816 | 171900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240816 | 171800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240816 | 171700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240816 | 171600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240816 | 171500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240816 | 171400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 8789 |
| 93 | 20240816 | 171300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240816 | 171200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240816 | 171100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240816 | 171000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240816 | 170900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240816 | 170800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240816 | 170700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240816 | 170600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240816 | 170500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240816 | 170400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240816 | 170300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240816 | 170200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240816 | 170100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240816 | 170000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240816 | 165900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240816 | 165800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240816 | 165700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240816 | 165600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240816 | 165500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240816 | 165400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240816 | 165300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240816 | 165200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240816 | 165100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240816 | 165000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240816 | 164900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240816 | 164800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240816 | 164700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240816 | 164600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240816 | 164500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240816 | 164400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 8789 |
| 123 | 20240816 | 164300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240816 | 164200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240816 | 164100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240816 | 164000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240816 | 163900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240816 | 163800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240816 | 163700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240816 | 163600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240816 | 163500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240816 | 163400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240816 | 163300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240816 | 163200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240816 | 163100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240816 | 163000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240816 | 162900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240816 | 162800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240816 | 162700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240816 | 162600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240816 | 162500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240816 | 162400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240816 | 162300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240816 | 162200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240816 | 162100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240816 | 162000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240816 | 161900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240816 | 161800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240816 | 161700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240816 | 161600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240816 | 161500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240816 | 161400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 8789 |
| 153 | 20240816 | 161300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240816 | 161200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240816 | 161100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240816 | 161000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240816 | 160900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240816 | 160800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240816 | 160700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240816 | 160600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240816 | 160500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240816 | 160400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240816 | 160300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240816 | 160200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240816 | 160100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240816 | 160000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240816 | 155900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240816 | 155800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240816 | 155700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240816 | 155600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240816 | 155500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240816 | 155400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240816 | 155300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240816 | 155200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240816 | 155100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240816 | 155000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240816 | 154900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240816 | 154800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240816 | 154700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240816 | 154600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240816 | 154500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240816 | 154400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 8789 |
| 183 | 20240816 | 154300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240816 | 154200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240816 | 154100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240816 | 154000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240816 | 153900 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240816 | 153800 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240816 | 153700 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240816 | 153600 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240816 | 153500 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240816 | 153400 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240816 | 153300 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240816 | 153200 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240816 | 153100 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240816 | 153000 | 10603194950 | 33600 | 33600 | 33600 | 33600 | 8789 |
| 197 | 20240816 | 152900 | 10307884550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20240816 | 152800 | 10307884550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20240816 | 152700 | 10307884550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20240816 | 152600 | 10307884550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20240816 | 152500 | 10307884550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20240816 | 152400 | 10307884550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20240816 | 152300 | 10307884550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20240816 | 152200 | 10307884550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20240816 | 152100 | 10307884550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20240816 | 152000 | 10307884550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20240816 | 151900 | 10307884550 | 33700 | 33700 | 33700 | 33650 | 352 |
| 208 | 20240816 | 151800 | 10296028450 | 33700 | 33650 | 33700 | 33650 | 1541 |
| 209 | 20240816 | 151700 | 10244140550 | 33650 | 33700 | 33700 | 33650 | 3946 |
| 210 | 20240816 | 151600 | 10111350750 | 33700 | 33750 | 33750 | 33700 | 94 |
| 211 | 20240816 | 151500 | 10108182450 | 33700 | 33700 | 33750 | 33650 | 391 |
| 212 | 20240816 | 151400 | 10095006400 | 33700 | 33750 | 33750 | 33700 | 801 |
| 213 | 20240816 | 151300 | 10068003200 | 33750 | 33700 | 33750 | 33700 | 259 |
| 214 | 20240816 | 151200 | 10059272950 | 33750 | 33750 | 33750 | 33700 | 356 |
| 215 | 20240816 | 151100 | 10047264200 | 33700 | 33750 | 33750 | 33700 | 2820 |
| 216 | 20240816 | 151000 | 9952156750 | 33700 | 33700 | 33750 | 33700 | 1074 |
| 217 | 20240816 | 150900 | 9915960100 | 33700 | 33700 | 33750 | 33700 | 313 |
| 218 | 20240816 | 150800 | 9905410450 | 33700 | 33750 | 33750 | 33650 | 397 |
| 219 | 20240816 | 150700 | 9892032200 | 33700 | 33700 | 33750 | 33650 | 1586 |
| 220 | 20240816 | 150600 | 9838535700 | 33700 | 33700 | 33700 | 33650 | 732 |
| 221 | 20240816 | 150500 | 9813868400 | 33700 | 33750 | 33750 | 33700 | 2719 |
| 222 | 20240816 | 150400 | 9722221750 | 33750 | 33750 | 33750 | 33700 | 922 |
| 223 | 20240816 | 150300 | 9691104350 | 33750 | 33750 | 33750 | 33700 | 733 |
| 224 | 20240816 | 150200 | 9666366850 | 33750 | 33750 | 33750 | 33700 | 218 |
| 225 | 20240816 | 150100 | 9659009400 | 33700 | 33700 | 33750 | 33700 | 317 |
| 226 | 20240816 | 150000 | 9648321550 | 33700 | 33750 | 33750 | 33700 | 423 |
| 227 | 20240816 | 145900 | 9634052850 | 33750 | 33700 | 33750 | 33700 | 308 |
| 228 | 20240816 | 145800 | 9623668300 | 33700 | 33750 | 33750 | 33700 | 168 |
| 229 | 20240816 | 145700 | 9618003500 | 33750 | 33700 | 33750 | 33700 | 346 |
| 230 | 20240816 | 145600 | 9606328500 | 33750 | 33750 | 33750 | 33700 | 440 |
| 231 | 20240816 | 145500 | 9591479500 | 33750 | 33700 | 33750 | 33700 | 447 |
| 232 | 20240816 | 145400 | 9576399350 | 33750 | 33750 | 33750 | 33700 | 141 |
| 233 | 20240816 | 145300 | 9571641650 | 33700 | 33700 | 33750 | 33700 | 53 |
| 234 | 20240816 | 145200 | 9569853000 | 33750 | 33750 | 33750 | 33700 | 122 |
| 235 | 20240816 | 145100 | 9565735550 | 33700 | 33700 | 33750 | 33700 | 634 |
| 236 | 20240816 | 145000 | 9544357800 | 33750 | 33700 | 33750 | 33700 | 52 |
| 237 | 20240816 | 144900 | 9542602950 | 33700 | 33700 | 33750 | 33700 | 360 |
| 238 | 20240816 | 144800 | 9530468750 | 33700 | 33700 | 33750 | 33700 | 232 |
| 239 | 20240816 | 144700 | 9522641400 | 33700 | 33700 | 33750 | 33700 | 159 |
| 240 | 20240816 | 144600 | 9517282350 | 33700 | 33700 | 33750 | 33700 | 641 |
| 241 | 20240816 | 144500 | 9495680550 | 33700 | 33700 | 33750 | 33700 | 323 |
| 242 | 20240816 | 144400 | 9484794400 | 33700 | 33750 | 33750 | 33700 | 82 |
| 243 | 20240816 | 144300 | 9482030250 | 33700 | 33750 | 33750 | 33700 | 363 |
| 244 | 20240816 | 144200 | 9469792000 | 33650 | 33700 | 33750 | 33650 | 1211 |
| 245 | 20240816 | 144100 | 9428986350 | 33650 | 33700 | 33700 | 33650 | 52 |
| 246 | 20240816 | 144000 | 9427236200 | 33650 | 33700 | 33700 | 33650 | 174 |
| 247 | 20240816 | 143900 | 9421376450 | 33650 | 33700 | 33750 | 33650 | 327 |
| 248 | 20240816 | 143800 | 9410357600 | 33700 | 33700 | 33700 | 33650 | 798 |
| 249 | 20240816 | 143700 | 9383469450 | 33700 | 33700 | 33700 | 33650 | 356 |
| 250 | 20240816 | 143600 | 9371478750 | 33650 | 33700 | 33700 | 33650 | 166 |
| 251 | 20240816 | 143500 | 9365887650 | 33650 | 33700 | 33750 | 33650 | 92 |
| 252 | 20240816 | 143400 | 9362787950 | 33700 | 33700 | 33700 | 33700 | 797 |
| 253 | 20240816 | 143300 | 9335929050 | 33750 | 33700 | 33750 | 33700 | 102 |
| 254 | 20240816 | 143200 | 9332490500 | 33700 | 33700 | 33750 | 33700 | 118 |
| 255 | 20240816 | 143100 | 9328513550 | 33750 | 33750 | 33750 | 33700 | 238 |
| 256 | 20240816 | 143000 | 9320488050 | 33750 | 33700 | 33750 | 33700 | 121 |
| 257 | 20240816 | 142900 | 9316409350 | 33750 | 33750 | 33750 | 33750 | 61 |
| 258 | 20240816 | 142800 | 9314350600 | 33700 | 33750 | 33750 | 33700 | 61 |
| 259 | 20240816 | 142700 | 9312294200 | 33750 | 33750 | 33750 | 33700 | 719 |
| 260 | 20240816 | 142600 | 9288029950 | 33700 | 33700 | 33750 | 33700 | 31 |
| 261 | 20240816 | 142500 | 9286984850 | 33700 | 33750 | 33750 | 33700 | 382 |
| 262 | 20240816 | 142400 | 9274099900 | 33700 | 33750 | 33750 | 33700 | 27 |
| 263 | 20240816 | 142300 | 9273189150 | 33700 | 33750 | 33750 | 33650 | 94 |
| 264 | 20240816 | 142200 | 9270020500 | 33700 | 33700 | 33700 | 33700 | 243 |
| 265 | 20240816 | 142100 | 9261831400 | 33700 | 33700 | 33700 | 33650 | 182 |
| 266 | 20240816 | 142000 | 9255698900 | 33700 | 33650 | 33700 | 33650 | 84 |
| 267 | 20240816 | 141900 | 9252868850 | 33650 | 33700 | 33700 | 33650 | 438 |
| 268 | 20240816 | 141800 | 9238111750 | 33650 | 33700 | 33700 | 33650 | 246 |
| 269 | 20240816 | 141700 | 9229822550 | 33700 | 33700 | 33700 | 33650 | 406 |
| 270 | 20240816 | 141600 | 9216140700 | 33700 | 33700 | 33700 | 33650 | 382 |
| 271 | 20240816 | 141500 | 9203285350 | 33700 | 33700 | 33700 | 33700 | 56 |
| 272 | 20240816 | 141400 | 9201398150 | 33700 | 33700 | 33700 | 33650 | 524 |
| 273 | 20240816 | 141300 | 9183740400 | 33700 | 33700 | 33700 | 33650 | 1071 |
| 274 | 20240816 | 141200 | 9147651350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 275 | 20240816 | 141100 | 9147651350 | 33700 | 33700 | 33700 | 33650 | 30 |
| 276 | 20240816 | 141000 | 9146641300 | 33700 | 33650 | 33700 | 33650 | 163 |
| 277 | 20240816 | 140900 | 9141156300 | 33650 | 33650 | 33650 | 33600 | 339 |
| 278 | 20240816 | 140800 | 9129749150 | 33600 | 33650 | 33650 | 33600 | 113 |
| 279 | 20240816 | 140700 | 9125946750 | 33650 | 33600 | 33650 | 33600 | 221 |
| 280 | 20240816 | 140600 | 9118514700 | 33650 | 33650 | 33650 | 33650 | 609 |
| 281 | 20240816 | 140500 | 9098021850 | 33700 | 33700 | 33700 | 33650 | 92 |
| 282 | 20240816 | 140400 | 9094925200 | 33650 | 33650 | 33650 | 33650 | 249 |
| 283 | 20240816 | 140300 | 9086546350 | 33650 | 33650 | 33650 | 33650 | 65 |
| 284 | 20240816 | 140200 | 9084359100 | 33650 | 33650 | 33700 | 33650 | 788 |
| 285 | 20240816 | 140100 | 9057842500 | 33600 | 33600 | 33650 | 33600 | 625 |
| 286 | 20240816 | 140000 | 9036815150 | 33650 | 33600 | 33650 | 33600 | 92 |
| 287 | 20240816 | 135900 | 9033722200 | 33600 | 33600 | 33650 | 33600 | 535 |
| 288 | 20240816 | 135800 | 9015720950 | 33650 | 33600 | 33650 | 33600 | 79 |
| 289 | 20240816 | 135700 | 9013064950 | 33650 | 33650 | 33650 | 33600 | 721 |
| 290 | 20240816 | 135600 | 8988805350 | 33650 | 33650 | 33650 | 33650 | 91 |
| 291 | 20240816 | 135500 | 8985743200 | 33650 | 33600 | 33650 | 33550 | 179 |
| 292 | 20240816 | 135400 | 8979724950 | 33650 | 33650 | 33650 | 33650 | 345 |
| 293 | 20240816 | 135300 | 8968115700 | 33650 | 33600 | 33700 | 33600 | 155 |
| 294 | 20240816 | 135200 | 8962900100 | 33600 | 33600 | 33650 | 33600 | 333 |
| 295 | 20240816 | 135100 | 8951709000 | 33600 | 33600 | 33600 | 33600 | 734 |
| 296 | 20240816 | 135000 | 8927046600 | 33700 | 33650 | 33700 | 33600 | 264 |
| 297 | 20240816 | 134900 | 8918163750 | 33650 | 33600 | 33650 | 33600 | 290 |
| 298 | 20240816 | 134800 | 8908409300 | 33650 | 33600 | 33650 | 33600 | 98 |
| 299 | 20240816 | 134700 | 8905113350 | 33650 | 33600 | 33650 | 33600 | 248 |
| 300 | 20240816 | 134600 | 8896768200 | 33600 | 33600 | 33650 | 33600 | 60 |
| 301 | 20240816 | 134500 | 8894749850 | 33600 | 33550 | 33650 | 33550 | 1689 |
| 302 | 20240816 | 134400 | 8837954050 | 33600 | 33600 | 33600 | 33600 | 2050 |
| 303 | 20240816 | 134300 | 8769074050 | 33650 | 33600 | 33650 | 33600 | 948 |
| 304 | 20240816 | 134200 | 8737209000 | 33650 | 33650 | 33650 | 33600 | 322 |
| 305 | 20240816 | 134100 | 8726374700 | 33700 | 33650 | 33700 | 33600 | 68 |
| 306 | 20240816 | 134000 | 8724087200 | 33700 | 33650 | 33700 | 33650 | 404 |
| 307 | 20240816 | 133900 | 8710490450 | 33650 | 33650 | 33650 | 33650 | 103 |
| 308 | 20240816 | 133800 | 8707024500 | 33650 | 33700 | 33700 | 33600 | 1957 |
| 309 | 20240816 | 133700 | 8641173700 | 33700 | 33650 | 33700 | 33650 | 994 |
| 310 | 20240816 | 133600 | 8607725100 | 33700 | 33700 | 33700 | 33650 | 332 |
| 311 | 20240816 | 133500 | 8596537700 | 33700 | 33700 | 33700 | 33700 | 153 |
| 312 | 20240816 | 133400 | 8591381600 | 33700 | 33700 | 33700 | 33650 | 124 |
| 313 | 20240816 | 133300 | 8587202850 | 33650 | 33700 | 33700 | 33650 | 27 |
| 314 | 20240816 | 133200 | 8586293950 | 33700 | 33700 | 33700 | 33700 | 65 |
| 315 | 20240816 | 133100 | 8584103450 | 33700 | 33700 | 33700 | 33650 | 127 |
| 316 | 20240816 | 133000 | 8579828500 | 33700 | 33700 | 33700 | 33650 | 306 |
| 317 | 20240816 | 132900 | 8569526300 | 33700 | 33650 | 33700 | 33650 | 37 |
| 318 | 20240816 | 132800 | 8568280650 | 33700 | 33700 | 33700 | 33700 | 23 |
| 319 | 20240816 | 132700 | 8567505550 | 33700 | 33650 | 33700 | 33650 | 20 |
| 320 | 20240816 | 132600 | 8566831650 | 33650 | 33700 | 33700 | 33650 | 81 |
| 321 | 20240816 | 132500 | 8564105400 | 33700 | 33650 | 33700 | 33650 | 1038 |
| 322 | 20240816 | 132400 | 8529175700 | 33650 | 33700 | 33700 | 33650 | 69 |
| 323 | 20240816 | 132300 | 8526851400 | 33700 | 33700 | 33700 | 33700 | 46 |
| 324 | 20240816 | 132200 | 8525301200 | 33700 | 33650 | 33700 | 33650 | 29 |
| 325 | 20240816 | 132100 | 8524325000 | 33700 | 33700 | 33750 | 33700 | 1403 |
| 326 | 20240816 | 132000 | 8477001350 | 33700 | 33750 | 33750 | 33700 | 18 |
| 327 | 20240816 | 131900 | 8476394650 | 33750 | 33700 | 33750 | 33650 | 136 |
| 328 | 20240816 | 131800 | 8471812900 | 33750 | 33700 | 33750 | 33700 | 25 |
| 329 | 20240816 | 131700 | 8470970000 | 33700 | 33700 | 33700 | 33650 | 70 |
| 330 | 20240816 | 131600 | 8468612100 | 33700 | 33650 | 33700 | 33650 | 107 |
| 331 | 20240816 | 131500 | 8465011200 | 33700 | 33650 | 33700 | 33600 | 388 |
| 332 | 20240816 | 131400 | 8451956550 | 33650 | 33750 | 33750 | 33650 | 822 |
| 333 | 20240816 | 131300 | 8424287150 | 33750 | 33750 | 33750 | 33650 | 252 |
| 334 | 20240816 | 131200 | 8415795350 | 33750 | 33750 | 33750 | 33700 | 99 |
| 335 | 20240816 | 131100 | 8412455200 | 33750 | 33700 | 33750 | 33700 | 484 |
| 336 | 20240816 | 131000 | 8396142800 | 33700 | 33700 | 33700 | 33650 | 131 |
| 337 | 20240816 | 130900 | 8391729000 | 33700 | 33700 | 33700 | 33700 | 38 |
| 338 | 20240816 | 130800 | 8390448400 | 33700 | 33650 | 33700 | 33650 | 31 |
| 339 | 20240816 | 130700 | 8389404750 | 33700 | 33700 | 33750 | 33650 | 838 |
| 340 | 20240816 | 130600 | 8361168000 | 33700 | 33700 | 33700 | 33700 | 91 |
| 341 | 20240816 | 130500 | 8358101300 | 33700 | 33700 | 33750 | 33650 | 239 |
| 342 | 20240816 | 130400 | 8350052850 | 33700 | 33650 | 33700 | 33650 | 659 |
| 343 | 20240816 | 130300 | 8327847050 | 33650 | 33650 | 33700 | 33650 | 305 |
| 344 | 20240816 | 130200 | 8317583050 | 33700 | 33700 | 33700 | 33700 | 10 |
| 345 | 20240816 | 130100 | 8317246050 | 33700 | 33600 | 33700 | 33600 | 900 |
| 346 | 20240816 | 130000 | 8286964850 | 33600 | 33650 | 33650 | 33600 | 40 |
| 347 | 20240816 | 125900 | 8285619850 | 33650 | 33650 | 33650 | 33600 | 47 |
| 348 | 20240816 | 125800 | 8284039800 | 33650 | 33600 | 33650 | 33600 | 524 |
| 349 | 20240816 | 125700 | 8266432950 | 33650 | 33600 | 33650 | 33550 | 910 |
| 350 | 20240816 | 125600 | 8235856900 | 33550 | 33550 | 33550 | 33550 | 125 |
| 351 | 20240816 | 125500 | 8231663150 | 33600 | 33550 | 33600 | 33550 | 135 |
| 352 | 20240816 | 125400 | 8227132300 | 33550 | 33600 | 33600 | 33550 | 79 |
| 353 | 20240816 | 125300 | 8224480400 | 33550 | 33600 | 33600 | 33550 | 253 |
| 354 | 20240816 | 125200 | 8215992150 | 33600 | 33550 | 33600 | 33550 | 20 |
| 355 | 20240816 | 125100 | 8215320300 | 33600 | 33600 | 33600 | 33550 | 38 |
| 356 | 20240816 | 125000 | 8214044450 | 33600 | 33600 | 33600 | 33550 | 429 |
| 357 | 20240816 | 124900 | 8199632550 | 33550 | 33550 | 33550 | 33550 | 148 |
| 358 | 20240816 | 124800 | 8194667150 | 33600 | 33600 | 33600 | 33600 | 20 |
| 359 | 20240816 | 124700 | 8193995150 | 33550 | 33600 | 33600 | 33550 | 93 |
| 360 | 20240816 | 124600 | 8190874650 | 33550 | 33550 | 33550 | 33550 | 722 |
| 361 | 20240816 | 124500 | 8166651550 | 33600 | 33600 | 33600 | 33550 | 28 |
| 362 | 20240816 | 124400 | 8165711100 | 33550 | 33600 | 33600 | 33550 | 40 |
| 363 | 20240816 | 124300 | 8164368200 | 33600 | 33600 | 33600 | 33550 | 102 |
| 364 | 20240816 | 124200 | 8160945500 | 33600 | 33550 | 33600 | 33550 | 43 |
| 365 | 20240816 | 124100 | 8159501600 | 33600 | 33550 | 33600 | 33550 | 47 |
| 366 | 20240816 | 124000 | 8157924350 | 33550 | 33550 | 33600 | 33550 | 612 |
| 367 | 20240816 | 123900 | 8137391700 | 33600 | 33550 | 33600 | 33550 | 171 |
| 368 | 20240816 | 123800 | 8131649150 | 33550 | 33600 | 33600 | 33550 | 42 |
| 369 | 20240816 | 123700 | 8130239700 | 33600 | 33550 | 33600 | 33550 | 1203 |
| 370 | 20240816 | 123600 | 8089878950 | 33550 | 33600 | 33600 | 33550 | 28 |
| 371 | 20240816 | 123500 | 8088938300 | 33600 | 33600 | 33600 | 33550 | 281 |
| 372 | 20240816 | 123400 | 8079507950 | 33550 | 33650 | 33650 | 33550 | 458 |
| 373 | 20240816 | 123300 | 8064120000 | 33650 | 33650 | 33700 | 33650 | 600 |
| 374 | 20240816 | 123200 | 8043917800 | 33650 | 33650 | 33700 | 33650 | 83 |
| 375 | 20240816 | 123100 | 8041124450 | 33650 | 33650 | 33700 | 33650 | 3256 |
| 376 | 20240816 | 123000 | 7931555000 | 33700 | 33600 | 33700 | 33600 | 2302 |
| 377 | 20240816 | 122900 | 7854096350 | 33600 | 33600 | 33600 | 33550 | 143 |
| 378 | 20240816 | 122800 | 7849291650 | 33600 | 33600 | 33600 | 33550 | 232 |
| 379 | 20240816 | 122700 | 7841497550 | 33600 | 33600 | 33600 | 33550 | 188 |
| 380 | 20240816 | 122600 | 7835181700 | 33600 | 33600 | 33600 | 33550 | 821 |
| 381 | 20240816 | 122500 | 7807634100 | 33550 | 33600 | 33600 | 33550 | 808 |
| 382 | 20240816 | 122400 | 7780494850 | 33600 | 33600 | 33600 | 33600 | 47 |
| 383 | 20240816 | 122300 | 7778915650 | 33600 | 33550 | 33600 | 33550 | 53 |
| 384 | 20240816 | 122200 | 7777135800 | 33600 | 33550 | 33600 | 33550 | 88 |
| 385 | 20240816 | 122100 | 7774181650 | 33600 | 33600 | 33600 | 33550 | 111 |
| 386 | 20240816 | 122000 | 7770452850 | 33550 | 33550 | 33600 | 33550 | 79 |
| 387 | 20240816 | 121900 | 7767802000 | 33550 | 33600 | 33600 | 33550 | 326 |
| 388 | 20240816 | 121800 | 7756852900 | 33600 | 33550 | 33600 | 33500 | 4182 |
| 389 | 20240816 | 121700 | 7616577450 | 33550 | 33550 | 33600 | 33550 | 205 |
| 390 | 20240816 | 121600 | 7609695500 | 33600 | 33550 | 33650 | 33550 | 397 |
| 391 | 20240816 | 121500 | 7596356800 | 33600 | 33600 | 33600 | 33600 | 3398 |
| 392 | 20240816 | 121400 | 7482184000 | 33650 | 33650 | 33700 | 33600 | 5932 |
| 393 | 20240816 | 121300 | 7282576650 | 33650 | 33700 | 33750 | 33650 | 2302 |
| 394 | 20240816 | 121200 | 7205046050 | 33750 | 33750 | 33750 | 33750 | 67 |
| 395 | 20240816 | 121100 | 7202784800 | 33750 | 33700 | 33750 | 33700 | 234 |
| 396 | 20240816 | 121000 | 7194889000 | 33750 | 33700 | 33750 | 33700 | 201 |
| 397 | 20240816 | 120900 | 7188112800 | 33700 | 33700 | 33700 | 33650 | 254 |
| 398 | 20240816 | 120800 | 7179553350 | 33700 | 33750 | 33750 | 33700 | 749 |
| 399 | 20240816 | 120700 | 7154310150 | 33750 | 33750 | 33750 | 33650 | 258 |
| 400 | 20240816 | 120600 | 7145611500 | 33750 | 33700 | 33750 | 33650 | 176 |
| 401 | 20240816 | 120500 | 7139678550 | 33700 | 33700 | 33750 | 33700 | 458 |
| 402 | 20240816 | 120400 | 7124243450 | 33750 | 33700 | 33750 | 33700 | 78 |
| 403 | 20240816 | 120300 | 7121612000 | 33750 | 33750 | 33750 | 33750 | 47 |
| 404 | 20240816 | 120200 | 7120025750 | 33750 | 33750 | 33750 | 33700 | 1659 |
| 405 | 20240816 | 120100 | 7064110100 | 33750 | 33750 | 33750 | 33700 | 262 |
| 406 | 20240816 | 120000 | 7055273400 | 33750 | 33700 | 33750 | 33700 | 2120 |
| 407 | 20240816 | 115900 | 6983796000 | 33700 | 33700 | 33700 | 33650 | 72 |
| 408 | 20240816 | 115800 | 6981370550 | 33700 | 33700 | 33700 | 33700 | 148 |
| 409 | 20240816 | 115700 | 6976382950 | 33700 | 33650 | 33700 | 33650 | 102 |
| 410 | 20240816 | 115600 | 6972946850 | 33700 | 33650 | 33700 | 33650 | 129 |
| 411 | 20240816 | 115500 | 6968602050 | 33700 | 33700 | 33700 | 33700 | 146 |
| 412 | 20240816 | 115400 | 6963681850 | 33700 | 33650 | 33700 | 33650 | 330 |
| 413 | 20240816 | 115300 | 6952561850 | 33700 | 33650 | 33700 | 33650 | 100 |
| 414 | 20240816 | 115200 | 6949193900 | 33700 | 33700 | 33700 | 33650 | 143 |
| 415 | 20240816 | 115100 | 6944375800 | 33650 | 33700 | 33700 | 33650 | 4 |
| 416 | 20240816 | 115000 | 6944241100 | 33700 | 33650 | 33700 | 33650 | 319 |
| 417 | 20240816 | 114900 | 6933500350 | 33700 | 33700 | 33700 | 33700 | 88 |
| 418 | 20240816 | 114800 | 6930534750 | 33650 | 33700 | 33700 | 33650 | 251 |
| 419 | 20240816 | 114700 | 6922083550 | 33650 | 33700 | 33700 | 33650 | 467 |
| 420 | 20240816 | 114600 | 6906361750 | 33700 | 33700 | 33700 | 33650 | 391 |
| 421 | 20240816 | 114500 | 6893185100 | 33650 | 33700 | 33700 | 33650 | 508 |
| 422 | 20240816 | 114400 | 6876090750 | 33700 | 33700 | 33700 | 33700 | 143 |
| 423 | 20240816 | 114300 | 6871271650 | 33650 | 33700 | 33700 | 33650 | 140 |
| 424 | 20240816 | 114200 | 6866554350 | 33650 | 33700 | 33700 | 33650 | 61 |
| 425 | 20240816 | 114100 | 6864500700 | 33700 | 33750 | 33750 | 33650 | 1657 |
| 426 | 20240816 | 114000 | 6808659550 | 33700 | 33750 | 33800 | 33700 | 1228 |
| 427 | 20240816 | 113900 | 6767261800 | 33750 | 33750 | 33750 | 33750 | 72 |
| 428 | 20240816 | 113800 | 6764831800 | 33750 | 33750 | 33800 | 33700 | 710 |
| 429 | 20240816 | 113700 | 6740868700 | 33750 | 33750 | 33750 | 33700 | 150 |
| 430 | 20240816 | 113600 | 6735806600 | 33700 | 33700 | 33750 | 33700 | 78 |
| 431 | 20240816 | 113500 | 6733176400 | 33700 | 33750 | 33750 | 33700 | 90 |
| 432 | 20240816 | 113400 | 6730139950 | 33750 | 33750 | 33750 | 33750 | 97 |
| 433 | 20240816 | 113300 | 6726866200 | 33750 | 33700 | 33750 | 33700 | 67 |
| 434 | 20240816 | 113200 | 6724606300 | 33700 | 33750 | 33750 | 33700 | 247 |
| 435 | 20240816 | 113100 | 6716275800 | 33700 | 33700 | 33800 | 33700 | 728 |
| 436 | 20240816 | 113000 | 6691741200 | 33800 | 33750 | 33800 | 33750 | 157 |
| 437 | 20240816 | 112900 | 6686440100 | 33800 | 33700 | 33800 | 33700 | 168 |
| 438 | 20240816 | 112800 | 6680767850 | 33700 | 33800 | 33800 | 33700 | 2197 |
| 439 | 20240816 | 112700 | 6606618050 | 33800 | 33800 | 33800 | 33800 | 66 |
| 440 | 20240816 | 112600 | 6604387250 | 33800 | 33750 | 33800 | 33750 | 86 |
| 441 | 20240816 | 112500 | 6601481850 | 33700 | 33800 | 33800 | 33700 | 302 |
| 442 | 20240816 | 112400 | 6591294950 | 33800 | 33750 | 33800 | 33750 | 73 |
| 443 | 20240816 | 112300 | 6588828700 | 33800 | 33800 | 33800 | 33750 | 215 |
| 444 | 20240816 | 112200 | 6581571600 | 33800 | 33750 | 33800 | 33750 | 659 |
| 445 | 20240816 | 112100 | 6559327850 | 33750 | 33700 | 33750 | 33700 | 144 |
| 446 | 20240816 | 112000 | 6554469150 | 33750 | 33750 | 33750 | 33700 | 544 |
| 447 | 20240816 | 111900 | 6536124900 | 33750 | 33750 | 33750 | 33700 | 153 |
| 448 | 20240816 | 111800 | 6530962150 | 33750 | 33800 | 33800 | 33750 | 1183 |
| 449 | 20240816 | 111700 | 6491026400 | 33800 | 33800 | 33800 | 33800 | 994 |
| 450 | 20240816 | 111600 | 6457429200 | 33800 | 33800 | 33800 | 33800 | 1737 |
| 451 | 20240816 | 111500 | 6398718600 | 33750 | 33800 | 33800 | 33750 | 66 |
| 452 | 20240816 | 111400 | 6396488300 | 33750 | 33750 | 33750 | 33700 | 583 |
| 453 | 20240816 | 111300 | 6376813100 | 33700 | 33700 | 33750 | 33700 | 172 |
| 454 | 20240816 | 111200 | 6371009550 | 33700 | 33700 | 33750 | 33700 | 108 |
| 455 | 20240816 | 111100 | 6367365950 | 33750 | 33750 | 33750 | 33700 | 432 |
| 456 | 20240816 | 111000 | 6352804950 | 33750 | 33750 | 33750 | 33750 | 131 |
| 457 | 20240816 | 110900 | 6348383700 | 33750 | 33750 | 33750 | 33700 | 412 |
| 458 | 20240816 | 110800 | 6334480750 | 33750 | 33700 | 33750 | 33700 | 155 |
| 459 | 20240816 | 110700 | 6329254300 | 33750 | 33750 | 33750 | 33700 | 80 |
| 460 | 20240816 | 110600 | 6326555350 | 33750 | 33750 | 33800 | 33700 | 367 |
| 461 | 20240816 | 110500 | 6314171150 | 33750 | 33800 | 33800 | 33750 | 961 |
| 462 | 20240816 | 110400 | 6281735800 | 33750 | 33750 | 33750 | 33750 | 642 |
| 463 | 20240816 | 110300 | 6260068300 | 33750 | 33750 | 33750 | 33750 | 74 |
| 464 | 20240816 | 110200 | 6257570800 | 33750 | 33750 | 33750 | 33700 | 244 |
| 465 | 20240816 | 110100 | 6249339250 | 33750 | 33750 | 33750 | 33750 | 33 |
| 466 | 20240816 | 110000 | 6248225500 | 33750 | 33750 | 33750 | 33700 | 113 |
| 467 | 20240816 | 105900 | 6244412750 | 33700 | 33750 | 33750 | 33700 | 88 |
| 468 | 20240816 | 105800 | 6241444800 | 33700 | 33700 | 33750 | 33700 | 196 |
| 469 | 20240816 | 105700 | 6234838750 | 33700 | 33750 | 33750 | 33700 | 80 |
| 470 | 20240816 | 105600 | 6232138850 | 33750 | 33750 | 33750 | 33750 | 1 |
| 471 | 20240816 | 105500 | 6232105100 | 33750 | 33650 | 33750 | 33650 | 120 |
| 472 | 20240816 | 105400 | 6228059500 | 33700 | 33700 | 33700 | 33700 | 203 |
| 473 | 20240816 | 105300 | 6221218400 | 33700 | 33750 | 33750 | 33650 | 2865 |
| 474 | 20240816 | 105200 | 6124752850 | 33750 | 33700 | 33750 | 33700 | 95 |
| 475 | 20240816 | 105100 | 6121548500 | 33700 | 33700 | 33750 | 33650 | 803 |
| 476 | 20240816 | 105000 | 6094487050 | 33650 | 33750 | 33750 | 33650 | 1781 |
| 477 | 20240816 | 104900 | 6034466950 | 33750 | 33750 | 33750 | 33750 | 122 |
| 478 | 20240816 | 104800 | 6030349450 | 33750 | 33750 | 33800 | 33700 | 165 |
| 479 | 20240816 | 104700 | 6024783300 | 33750 | 33750 | 33750 | 33700 | 2710 |
| 480 | 20240816 | 104600 | 5933355200 | 33750 | 33750 | 33800 | 33750 | 1535 |
| 481 | 20240816 | 104500 | 5881546450 | 33800 | 33750 | 33800 | 33750 | 139 |
| 482 | 20240816 | 104400 | 5876848650 | 33750 | 33750 | 33800 | 33750 | 70 |
| 483 | 20240816 | 104300 | 5874485650 | 33750 | 33750 | 33800 | 33750 | 310 |
| 484 | 20240816 | 104200 | 5864019850 | 33800 | 33800 | 33800 | 33750 | 71 |
| 485 | 20240816 | 104100 | 5861620300 | 33800 | 33800 | 33800 | 33750 | 36 |
| 486 | 20240816 | 104000 | 5860404700 | 33800 | 33750 | 33800 | 33650 | 1563 |
| 487 | 20240816 | 103900 | 5807710950 | 33750 | 33700 | 33750 | 33700 | 80 |
| 488 | 20240816 | 103800 | 5805011950 | 33700 | 33750 | 33750 | 33700 | 515 |
| 489 | 20240816 | 103700 | 5787655700 | 33700 | 33750 | 33750 | 33700 | 707 |
| 490 | 20240816 | 103600 | 5763826000 | 33750 | 33750 | 33750 | 33700 | 1110 |
| 491 | 20240816 | 103500 | 5726408350 | 33750 | 33700 | 33750 | 33700 | 546 |
| 492 | 20240816 | 103400 | 5707993150 | 33700 | 33750 | 33750 | 33700 | 683 |
| 493 | 20240816 | 103300 | 5684973150 | 33750 | 33750 | 33750 | 33700 | 650 |
| 494 | 20240816 | 103200 | 5663065100 | 33750 | 33700 | 33750 | 33700 | 549 |
| 495 | 20240816 | 103100 | 5644548700 | 33700 | 33750 | 33750 | 33700 | 374 |
| 496 | 20240816 | 103000 | 5631942000 | 33750 | 33700 | 33750 | 33650 | 1655 |
| 497 | 20240816 | 102900 | 5576195350 | 33700 | 33750 | 33750 | 33650 | 2401 |
| 498 | 20240816 | 102800 | 5495282600 | 33750 | 33750 | 33750 | 33700 | 346 |
| 499 | 20240816 | 102700 | 5483614300 | 33750 | 33900 | 33900 | 33750 | 7647 |
| 500 | 20240816 | 102600 | 5225095900 | 33900 | 33900 | 33900 | 33850 | 125 |
| 501 | 20240816 | 102500 | 5220859350 | 33900 | 33900 | 33900 | 33900 | 42 |
| 502 | 20240816 | 102400 | 5219435550 | 33900 | 33950 | 33950 | 33850 | 151 |
| 503 | 20240816 | 102300 | 5214314550 | 33900 | 33900 | 33950 | 33900 | 157 |
| 504 | 20240816 | 102200 | 5208985750 | 33900 | 33900 | 33950 | 33850 | 1016 |
| 505 | 20240816 | 102100 | 5174544700 | 33950 | 33950 | 33950 | 33900 | 173 |
| 506 | 20240816 | 102000 | 5168671800 | 33900 | 33900 | 33950 | 33900 | 78 |
| 507 | 20240816 | 101900 | 5166024700 | 33950 | 33950 | 33950 | 33900 | 113 |
| 508 | 20240816 | 101800 | 5162189350 | 33950 | 34000 | 34000 | 33950 | 1665 |
| 509 | 20240816 | 101700 | 5105656950 | 34000 | 34000 | 34050 | 34000 | 513 |
| 510 | 20240816 | 101600 | 5088213700 | 34000 | 34000 | 34050 | 34000 | 2027 |
| 511 | 20240816 | 101500 | 5019292800 | 34000 | 33950 | 34000 | 33950 | 1499 |
| 512 | 20240816 | 101400 | 4968388300 | 33950 | 34000 | 34000 | 33950 | 357 |
| 513 | 20240816 | 101300 | 4956266450 | 33950 | 33950 | 34000 | 33950 | 95 |
| 514 | 20240816 | 101200 | 4953038050 | 33950 | 33950 | 34000 | 33950 | 450 |
| 515 | 20240816 | 101100 | 4937757300 | 33950 | 33950 | 33950 | 33950 | 2 |
| 516 | 20240816 | 101000 | 4937689400 | 33950 | 34000 | 34000 | 33950 | 158 |
| 517 | 20240816 | 100900 | 4932318950 | 34050 | 34000 | 34050 | 34000 | 896 |
| 518 | 20240816 | 100800 | 4901854700 | 34000 | 34050 | 34050 | 34000 | 88 |
| 519 | 20240816 | 100700 | 4898861550 | 34050 | 34050 | 34050 | 34000 | 237 |
| 520 | 20240816 | 100600 | 4890795300 | 34050 | 33900 | 34050 | 33900 | 8054 |
| 521 | 20240816 | 100500 | 4617354400 | 33950 | 33950 | 33950 | 33950 | 21 |
| 522 | 20240816 | 100400 | 4616641450 | 33950 | 33900 | 33950 | 33900 | 131 |
| 523 | 20240816 | 100300 | 4612197750 | 33900 | 33950 | 33950 | 33900 | 34 |
| 524 | 20240816 | 100200 | 4611044650 | 33950 | 33900 | 33950 | 33850 | 279 |
| 525 | 20240816 | 100100 | 4601591100 | 33900 | 33900 | 33900 | 33850 | 169 |
| 526 | 20240816 | 100000 | 4595863400 | 33900 | 33850 | 33950 | 33850 | 1625 |
| 527 | 20240816 | 095900 | 4540801000 | 33850 | 33950 | 33950 | 33850 | 908 |
| 528 | 20240816 | 095800 | 4509983900 | 33900 | 33900 | 33950 | 33900 | 223 |
| 529 | 20240816 | 095700 | 4502422250 | 33900 | 33900 | 33900 | 33900 | 145 |
| 530 | 20240816 | 095600 | 4497506750 | 33900 | 33900 | 33900 | 33900 | 37 |
| 531 | 20240816 | 095500 | 4496252450 | 33900 | 33950 | 33950 | 33900 | 151 |
| 532 | 20240816 | 095400 | 4491132500 | 33950 | 33900 | 33950 | 33850 | 1197 |
| 533 | 20240816 | 095300 | 4450545900 | 33950 | 33900 | 33950 | 33850 | 1757 |
| 534 | 20240816 | 095200 | 4390984250 | 33900 | 33950 | 34000 | 33900 | 2161 |
| 535 | 20240816 | 095100 | 4317701000 | 33950 | 34000 | 34000 | 33900 | 1573 |
| 536 | 20240816 | 095000 | 4264325300 | 34000 | 34000 | 34000 | 33900 | 345 |
| 537 | 20240816 | 094900 | 4252608700 | 34000 | 33950 | 34000 | 33950 | 147 |
| 538 | 20240816 | 094800 | 4247615800 | 33950 | 33900 | 34000 | 33900 | 1207 |
| 539 | 20240816 | 094700 | 4206649800 | 33900 | 33850 | 33900 | 33850 | 238 |
| 540 | 20240816 | 094600 | 4198588000 | 33850 | 33900 | 33950 | 33850 | 942 |
| 541 | 20240816 | 094500 | 4166652200 | 33900 | 33900 | 33950 | 33850 | 2733 |
| 542 | 20240816 | 094400 | 4073983700 | 33850 | 33800 | 33900 | 33800 | 1019 |
| 543 | 20240816 | 094300 | 4039494750 | 33850 | 33800 | 33850 | 33750 | 725 |
| 544 | 20240816 | 094200 | 4014992650 | 33800 | 33800 | 33850 | 33750 | 1561 |
| 545 | 20240816 | 094100 | 3962225200 | 33850 | 33850 | 33850 | 33800 | 699 |
| 546 | 20240816 | 094000 | 3938570700 | 33800 | 33850 | 33900 | 33800 | 1385 |
| 547 | 20240816 | 093900 | 3891714900 | 33900 | 33850 | 33900 | 33850 | 63 |
| 548 | 20240816 | 093800 | 3889579900 | 33900 | 33900 | 33950 | 33850 | 4768 |
| 549 | 20240816 | 093700 | 3727986950 | 33900 | 33850 | 33900 | 33850 | 338 |
| 550 | 20240816 | 093600 | 3716541150 | 33900 | 33850 | 33900 | 33800 | 486 |
| 551 | 20240816 | 093500 | 3700087600 | 33850 | 33850 | 33850 | 33750 | 3738 |
| 552 | 20240816 | 093400 | 3573688950 | 33850 | 33800 | 33850 | 33750 | 543 |
| 553 | 20240816 | 093300 | 3555332450 | 33800 | 33800 | 33850 | 33750 | 1987 |
| 554 | 20240816 | 093200 | 3488172300 | 33800 | 33800 | 33850 | 33750 | 3589 |
| 555 | 20240816 | 093100 | 3366929500 | 33850 | 33850 | 33900 | 33800 | 389 |
| 556 | 20240816 | 093000 | 3353763050 | 33850 | 33850 | 33900 | 33850 | 769 |
| 557 | 20240816 | 092900 | 3327731050 | 33900 | 33850 | 33900 | 33850 | 67 |
| 558 | 20240816 | 092800 | 3325461400 | 33850 | 33850 | 33850 | 33750 | 3811 |
| 559 | 20240816 | 092700 | 3196633300 | 33850 | 33850 | 33850 | 33800 | 189 |
| 560 | 20240816 | 092600 | 3190237900 | 33800 | 33800 | 34000 | 33750 | 2937 |
| 561 | 20240816 | 092500 | 3090734050 | 33750 | 33850 | 33850 | 33750 | 1058 |
| 562 | 20240816 | 092400 | 3054972650 | 33850 | 34000 | 34000 | 33750 | 6329 |
| 563 | 20240816 | 092300 | 2840760950 | 34000 | 34050 | 34050 | 33900 | 1265 |
| 564 | 20240816 | 092200 | 2797802650 | 34050 | 33950 | 34050 | 33900 | 1615 |
| 565 | 20240816 | 092100 | 2743003450 | 33900 | 34050 | 34050 | 33900 | 2136 |
| 566 | 20240816 | 092000 | 2670427300 | 34050 | 33900 | 34050 | 33850 | 2079 |
| 567 | 20240816 | 091900 | 2599850400 | 33900 | 33850 | 33900 | 33850 | 682 |
| 568 | 20240816 | 091800 | 2576747150 | 33900 | 33800 | 33950 | 33800 | 3139 |
| 569 | 20240816 | 091700 | 2470373200 | 33850 | 33850 | 33900 | 33800 | 1785 |
| 570 | 20240816 | 091600 | 2409952900 | 33850 | 33850 | 33900 | 33800 | 2311 |
| 571 | 20240816 | 091500 | 2331738000 | 33900 | 33850 | 33900 | 33800 | 1573 |
| 572 | 20240816 | 091400 | 2278477750 | 33800 | 33850 | 33850 | 33800 | 1240 |
| 573 | 20240816 | 091300 | 2236554300 | 33850 | 33850 | 33900 | 33800 | 1093 |
| 574 | 20240816 | 091200 | 2199542500 | 33850 | 33850 | 33900 | 33800 | 3459 |
| 575 | 20240816 | 091100 | 2082503450 | 33800 | 33950 | 33950 | 33800 | 3659 |
| 576 | 20240816 | 091000 | 1958457400 | 33900 | 33950 | 34050 | 33900 | 3685 |
| 577 | 20240816 | 090900 | 1833463100 | 33950 | 33850 | 34000 | 33850 | 2074 |
| 578 | 20240816 | 090800 | 1763098900 | 33850 | 33850 | 33900 | 33800 | 4701 |
| 579 | 20240816 | 090700 | 1604089050 | 33850 | 34000 | 34000 | 33850 | 3414 |
| 580 | 20240816 | 090600 | 1488200850 | 34000 | 34100 | 34100 | 34000 | 2201 |
| 581 | 20240816 | 090500 | 1413279850 | 34100 | 34000 | 34150 | 34000 | 3034 |
| 582 | 20240816 | 090400 | 1309910400 | 34000 | 34000 | 34050 | 33950 | 4243 |
| 583 | 20240816 | 090300 | 1165508300 | 34000 | 34150 | 34150 | 34000 | 8500 |
| 584 | 20240816 | 090200 | 875901550 | 34150 | 34150 | 34200 | 34100 | 3916 |
| 585 | 20240816 | 090100 | 742234600 | 34150 | 34000 | 34300 | 34000 | 7788 |
| 586 | 20240816 | 090000 | 476210200 | 34000 | 34100 | 34150 | 34000 | 13970 |