34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 191200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 130290 |
| 3 | 20240808 | 191100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20240808 | 191000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20240808 | 190900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20240808 | 190800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20240808 | 190700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20240808 | 190600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20240808 | 190500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20240808 | 190400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20240808 | 190300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20240808 | 190200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20240808 | 190100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20240808 | 190000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20240808 | 185900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20240808 | 185800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20240808 | 185700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20240808 | 185600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20240808 | 185500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20240808 | 185400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20240808 | 185300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20240808 | 185200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20240808 | 185100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20240808 | 185000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20240808 | 184900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20240808 | 184800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20240808 | 184700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20240808 | 184600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20240808 | 184500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20240808 | 184400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20240808 | 184300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20240808 | 184200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 130290 |
| 33 | 20240808 | 184100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20240808 | 184000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20240808 | 183900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20240808 | 183800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20240808 | 183700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20240808 | 183600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20240808 | 183500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20240808 | 183400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20240808 | 183300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20240808 | 183200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20240808 | 183100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20240808 | 183000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20240808 | 182900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20240808 | 182800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20240808 | 182700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20240808 | 182600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20240808 | 182500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20240808 | 182400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20240808 | 182300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20240808 | 182200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20240808 | 182100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20240808 | 182000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20240808 | 181900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20240808 | 181800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20240808 | 181700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20240808 | 181600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20240808 | 181500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20240808 | 181400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20240808 | 181300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20240808 | 181200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 130290 |
| 63 | 20240808 | 181100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20240808 | 181000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20240808 | 180900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20240808 | 180800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20240808 | 180700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20240808 | 180600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20240808 | 180500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20240808 | 180400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20240808 | 180300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20240808 | 180200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20240808 | 180100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20240808 | 180000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20240808 | 175900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20240808 | 175800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20240808 | 175700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20240808 | 175600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20240808 | 175500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20240808 | 175400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20240808 | 175300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20240808 | 175200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20240808 | 175100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20240808 | 175000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20240808 | 174900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20240808 | 174800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20240808 | 174700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20240808 | 174600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20240808 | 174500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20240808 | 174400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20240808 | 174300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20240808 | 174200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 130290 |
| 93 | 20240808 | 174100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20240808 | 174000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20240808 | 173900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20240808 | 173800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20240808 | 173700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20240808 | 173600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20240808 | 173500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20240808 | 173400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20240808 | 173300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20240808 | 173200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20240808 | 173100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20240808 | 173000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20240808 | 172900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20240808 | 172800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20240808 | 172700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20240808 | 172600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20240808 | 172500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20240808 | 172400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20240808 | 172300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20240808 | 172200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20240808 | 172100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20240808 | 172000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20240808 | 171900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20240808 | 171800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20240808 | 171700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20240808 | 171600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20240808 | 171500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20240808 | 171400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20240808 | 171300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20240808 | 171200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 130290 |
| 123 | 20240808 | 171100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20240808 | 171000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20240808 | 170900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20240808 | 170800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20240808 | 170700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20240808 | 170600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20240808 | 170500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20240808 | 170400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20240808 | 170300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20240808 | 170200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20240808 | 170100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20240808 | 170000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20240808 | 165900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20240808 | 165800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20240808 | 165700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20240808 | 165600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20240808 | 165500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20240808 | 165400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20240808 | 165300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20240808 | 165200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20240808 | 165100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20240808 | 165000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20240808 | 164900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20240808 | 164800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20240808 | 164700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20240808 | 164600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20240808 | 164500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20240808 | 164400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20240808 | 164300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20240808 | 164200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 130290 |
| 153 | 20240808 | 164100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20240808 | 164000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20240808 | 163900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20240808 | 163800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20240808 | 163700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20240808 | 163600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20240808 | 163500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20240808 | 163400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20240808 | 163300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20240808 | 163200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20240808 | 163100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20240808 | 163000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20240808 | 162900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20240808 | 162800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20240808 | 162700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20240808 | 162600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20240808 | 162500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20240808 | 162400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20240808 | 162300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20240808 | 162200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20240808 | 162100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20240808 | 162000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20240808 | 161900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20240808 | 161800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20240808 | 161700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20240808 | 161600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20240808 | 161500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20240808 | 161400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20240808 | 161300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20240808 | 161200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 130290 |
| 183 | 20240808 | 161100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20240808 | 161000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20240808 | 160900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20240808 | 160800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20240808 | 160700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20240808 | 160600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20240808 | 160500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20240808 | 160400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20240808 | 160300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20240808 | 160200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20240808 | 160100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20240808 | 160000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20240808 | 155900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20240808 | 155800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20240808 | 155700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20240808 | 155600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20240808 | 155500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20240808 | 155400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20240808 | 155300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20240808 | 155200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20240808 | 155100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20240808 | 155000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20240808 | 154900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20240808 | 154800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20240808 | 154700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20240808 | 154600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20240808 | 154500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20240808 | 154400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20240808 | 154300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20240808 | 154200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 130290 |
| 213 | 20240808 | 154100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20240808 | 154000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20240808 | 153900 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20240808 | 153800 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20240808 | 153700 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20240808 | 153600 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20240808 | 153500 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 220 | 20240808 | 153400 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 221 | 20240808 | 153300 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 222 | 20240808 | 153200 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 223 | 20240808 | 153100 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 0 |
| 224 | 20240808 | 153000 | 38464674400 | 39250 | 39250 | 39250 | 39250 | 130290 |
| 225 | 20240808 | 152900 | 33350791900 | 38900 | 38900 | 38900 | 38900 | 0 |
| 226 | 20240808 | 152800 | 33350791900 | 38900 | 38900 | 38900 | 38900 | 0 |
| 227 | 20240808 | 152700 | 33350791900 | 38900 | 38900 | 38900 | 38900 | 0 |
| 228 | 20240808 | 152600 | 33350791900 | 38900 | 38900 | 38900 | 38900 | 0 |
| 229 | 20240808 | 152500 | 33350791900 | 38900 | 38900 | 38900 | 38900 | 0 |
| 230 | 20240808 | 152400 | 33350791900 | 38900 | 38900 | 38900 | 38900 | 0 |
| 231 | 20240808 | 152300 | 33350791900 | 38900 | 38900 | 38900 | 38900 | 0 |
| 232 | 20240808 | 152200 | 33350791900 | 38900 | 38900 | 38900 | 38900 | 0 |
| 233 | 20240808 | 152100 | 33350791900 | 38900 | 38900 | 38900 | 38900 | 0 |
| 234 | 20240808 | 152000 | 33350791900 | 38900 | 38900 | 38900 | 38900 | 0 |
| 235 | 20240808 | 151900 | 33350791900 | 38900 | 38750 | 38900 | 38700 | 622 |
| 236 | 20240808 | 151800 | 33326688300 | 38750 | 38900 | 38900 | 38750 | 2139 |
| 237 | 20240808 | 151700 | 33243608650 | 38900 | 38800 | 38900 | 38800 | 1154 |
| 238 | 20240808 | 151600 | 33198746800 | 38900 | 38850 | 38950 | 38850 | 1973 |
| 239 | 20240808 | 151500 | 33122052200 | 38900 | 38900 | 38900 | 38800 | 1194 |
| 240 | 20240808 | 151400 | 33075634550 | 38850 | 38800 | 38900 | 38800 | 1199 |
| 241 | 20240808 | 151300 | 33029028550 | 38800 | 38850 | 38900 | 38750 | 2187 |
| 242 | 20240808 | 151200 | 32944119200 | 38850 | 38800 | 38850 | 38800 | 1590 |
| 243 | 20240808 | 151100 | 32882363850 | 38850 | 38900 | 38900 | 38800 | 2505 |
| 244 | 20240808 | 151000 | 32785027500 | 38900 | 38950 | 38950 | 38850 | 1139 |
| 245 | 20240808 | 150900 | 32740713350 | 38950 | 38950 | 39000 | 38900 | 1403 |
| 246 | 20240808 | 150800 | 32686079550 | 38900 | 38900 | 38950 | 38850 | 3391 |
| 247 | 20240808 | 150700 | 32554155050 | 38850 | 38850 | 38950 | 38850 | 411 |
| 248 | 20240808 | 150600 | 32538165400 | 38800 | 38850 | 38900 | 38750 | 2795 |
| 249 | 20240808 | 150500 | 32429631700 | 38850 | 38750 | 38900 | 38750 | 740 |
| 250 | 20240808 | 150400 | 32400892500 | 38800 | 38700 | 38900 | 38700 | 4006 |
| 251 | 20240808 | 150300 | 32245549650 | 38750 | 38850 | 38850 | 38700 | 3960 |
| 252 | 20240808 | 150200 | 32092023000 | 38850 | 38850 | 38900 | 38800 | 2019 |
| 253 | 20240808 | 150100 | 32013550750 | 38900 | 38900 | 38950 | 38850 | 1675 |
| 254 | 20240808 | 150000 | 31948412450 | 38850 | 38950 | 38950 | 38850 | 1130 |
| 255 | 20240808 | 145900 | 31904438350 | 38900 | 38900 | 38950 | 38900 | 1492 |
| 256 | 20240808 | 145800 | 31846366650 | 38950 | 38950 | 38950 | 38900 | 1365 |
| 257 | 20240808 | 145700 | 31793209750 | 38950 | 39000 | 39000 | 38900 | 950 |
| 258 | 20240808 | 145600 | 31756220400 | 38950 | 38950 | 39000 | 38900 | 902 |
| 259 | 20240808 | 145500 | 31721091050 | 38950 | 38900 | 39000 | 38900 | 1260 |
| 260 | 20240808 | 145400 | 31672006200 | 39000 | 39000 | 39000 | 38900 | 1808 |
| 261 | 20240808 | 145300 | 31601593150 | 39000 | 38850 | 39000 | 38850 | 1174 |
| 262 | 20240808 | 145200 | 31555870700 | 38950 | 38900 | 38950 | 38850 | 1037 |
| 263 | 20240808 | 145100 | 31515523200 | 38850 | 38850 | 38950 | 38850 | 1528 |
| 264 | 20240808 | 145000 | 31456081500 | 38850 | 38950 | 39000 | 38850 | 1274 |
| 265 | 20240808 | 144900 | 31406515450 | 38950 | 38950 | 38950 | 38850 | 1349 |
| 266 | 20240808 | 144800 | 31354002100 | 38950 | 38850 | 38950 | 38850 | 939 |
| 267 | 20240808 | 144700 | 31317468050 | 38900 | 38850 | 38900 | 38800 | 823 |
| 268 | 20240808 | 144600 | 31285471750 | 38800 | 39000 | 39000 | 38750 | 6185 |
| 269 | 20240808 | 144500 | 31044915500 | 39000 | 38900 | 39000 | 38900 | 1181 |
| 270 | 20240808 | 144400 | 30998913350 | 38950 | 38950 | 39000 | 38900 | 2199 |
| 271 | 20240808 | 144300 | 30913196200 | 39000 | 38950 | 39000 | 38950 | 888 |
| 272 | 20240808 | 144200 | 30878571450 | 39000 | 38900 | 39000 | 38850 | 5682 |
| 273 | 20240808 | 144100 | 30657512200 | 38900 | 38950 | 39000 | 38900 | 1180 |
| 274 | 20240808 | 144000 | 30611558700 | 38950 | 38950 | 38950 | 38900 | 993 |
| 275 | 20240808 | 143900 | 30572891050 | 38900 | 38950 | 39000 | 38900 | 1712 |
| 276 | 20240808 | 143800 | 30506182100 | 38950 | 39000 | 39050 | 38950 | 1148 |
| 277 | 20240808 | 143700 | 30461415400 | 39000 | 39000 | 39050 | 38950 | 957 |
| 278 | 20240808 | 143600 | 30424084800 | 39000 | 39000 | 39050 | 38950 | 1347 |
| 279 | 20240808 | 143500 | 30371518500 | 39000 | 39000 | 39050 | 38950 | 2559 |
| 280 | 20240808 | 143400 | 30271743100 | 39050 | 39050 | 39100 | 39000 | 1418 |
| 281 | 20240808 | 143300 | 30216379650 | 39050 | 39000 | 39100 | 39000 | 2020 |
| 282 | 20240808 | 143200 | 30137485600 | 39000 | 39000 | 39050 | 39000 | 802 |
| 283 | 20240808 | 143100 | 30106184750 | 39050 | 39000 | 39050 | 39000 | 705 |
| 284 | 20240808 | 143000 | 30078661200 | 39000 | 38950 | 39050 | 38950 | 782 |
| 285 | 20240808 | 142900 | 30048165600 | 38950 | 38950 | 39050 | 38950 | 1346 |
| 286 | 20240808 | 142800 | 29995677100 | 38950 | 39000 | 39000 | 38900 | 1394 |
| 287 | 20240808 | 142700 | 29941350900 | 39000 | 39050 | 39050 | 38950 | 2346 |
| 288 | 20240808 | 142600 | 29849906950 | 39000 | 39000 | 39100 | 39000 | 2003 |
| 289 | 20240808 | 142500 | 29771675000 | 39100 | 39000 | 39100 | 39000 | 1176 |
| 290 | 20240808 | 142400 | 29725765700 | 39050 | 39000 | 39100 | 39000 | 751 |
| 291 | 20240808 | 142300 | 29696437400 | 39000 | 39050 | 39050 | 39000 | 1140 |
| 292 | 20240808 | 142200 | 29651934600 | 39050 | 39000 | 39050 | 39000 | 1896 |
| 293 | 20240808 | 142100 | 29577906450 | 39000 | 39100 | 39100 | 39000 | 703 |
| 294 | 20240808 | 142000 | 29550472700 | 39100 | 39000 | 39100 | 39000 | 1229 |
| 295 | 20240808 | 141900 | 29502484650 | 39000 | 39050 | 39100 | 39000 | 597 |
| 296 | 20240808 | 141800 | 29479185850 | 39050 | 39100 | 39100 | 38950 | 1230 |
| 297 | 20240808 | 141700 | 29431189250 | 39050 | 39100 | 39150 | 38950 | 1582 |
| 298 | 20240808 | 141600 | 29369383600 | 39050 | 38950 | 39100 | 38950 | 1305 |
| 299 | 20240808 | 141500 | 29318441400 | 38950 | 38950 | 39100 | 38950 | 2478 |
| 300 | 20240808 | 141400 | 29221795200 | 39000 | 39050 | 39100 | 39000 | 1145 |
| 301 | 20240808 | 141300 | 29177090100 | 39000 | 39100 | 39150 | 38950 | 1722 |
| 302 | 20240808 | 141200 | 29109900150 | 39050 | 39100 | 39150 | 39050 | 1635 |
| 303 | 20240808 | 141100 | 29045986250 | 39050 | 39100 | 39100 | 38950 | 1435 |
| 304 | 20240808 | 141000 | 28989917350 | 39050 | 39100 | 39100 | 39000 | 1355 |
| 305 | 20240808 | 140900 | 28936997050 | 39100 | 38950 | 39100 | 38950 | 764 |
| 306 | 20240808 | 140800 | 28907169300 | 38950 | 39050 | 39100 | 38950 | 2793 |
| 307 | 20240808 | 140700 | 28798206450 | 39000 | 39000 | 39050 | 39000 | 1343 |
| 308 | 20240808 | 140600 | 28745779750 | 39050 | 39000 | 39050 | 39000 | 615 |
| 309 | 20240808 | 140500 | 28721771550 | 39000 | 39000 | 39050 | 39000 | 1155 |
| 310 | 20240808 | 140400 | 28676686750 | 39050 | 39000 | 39050 | 38900 | 1659 |
| 311 | 20240808 | 140300 | 28611951650 | 39000 | 39000 | 39050 | 39000 | 1625 |
| 312 | 20240808 | 140200 | 28548517000 | 39050 | 39000 | 39050 | 38900 | 1028 |
| 313 | 20240808 | 140100 | 28508429550 | 38900 | 38950 | 39000 | 38900 | 948 |
| 314 | 20240808 | 140000 | 28471475400 | 39000 | 39000 | 39000 | 38900 | 1233 |
| 315 | 20240808 | 135900 | 28423410550 | 38850 | 38900 | 39000 | 38850 | 1795 |
| 316 | 20240808 | 135800 | 28353496100 | 38900 | 38950 | 39000 | 38850 | 1025 |
| 317 | 20240808 | 135700 | 28313593600 | 39000 | 38900 | 39000 | 38850 | 1503 |
| 318 | 20240808 | 135600 | 28255047200 | 38900 | 38900 | 38950 | 38850 | 1204 |
| 319 | 20240808 | 135500 | 28208189100 | 38950 | 38900 | 38950 | 38850 | 490 |
| 320 | 20240808 | 135400 | 28189119700 | 38900 | 38850 | 38950 | 38800 | 1138 |
| 321 | 20240808 | 135300 | 28144854400 | 38850 | 38850 | 38950 | 38850 | 1098 |
| 322 | 20240808 | 135200 | 28102152050 | 38850 | 38900 | 38900 | 38800 | 952 |
| 323 | 20240808 | 135100 | 28065143700 | 38850 | 38850 | 38900 | 38750 | 1201 |
| 324 | 20240808 | 135000 | 28018473500 | 38850 | 38950 | 38950 | 38800 | 1552 |
| 325 | 20240808 | 134900 | 27958162100 | 38900 | 38900 | 38950 | 38850 | 1167 |
| 326 | 20240808 | 134800 | 27912762550 | 38900 | 38900 | 38900 | 38850 | 1068 |
| 327 | 20240808 | 134700 | 27871227600 | 38900 | 38850 | 38900 | 38850 | 2109 |
| 328 | 20240808 | 134600 | 27789208250 | 38900 | 38900 | 38900 | 38800 | 1801 |
| 329 | 20240808 | 134500 | 27719204450 | 38950 | 39000 | 39000 | 38900 | 3224 |
| 330 | 20240808 | 134400 | 27593575250 | 39000 | 38950 | 39000 | 38950 | 1170 |
| 331 | 20240808 | 134300 | 27547956050 | 38900 | 38950 | 39000 | 38900 | 858 |
| 332 | 20240808 | 134200 | 27514513900 | 39000 | 38950 | 39000 | 38900 | 1698 |
| 333 | 20240808 | 134100 | 27448368650 | 38950 | 38900 | 38950 | 38850 | 1412 |
| 334 | 20240808 | 134000 | 27393393300 | 38900 | 38850 | 38950 | 38800 | 1734 |
| 335 | 20240808 | 133900 | 27325995850 | 38800 | 38850 | 38900 | 38800 | 1140 |
| 336 | 20240808 | 133800 | 27281674400 | 38850 | 38850 | 38900 | 38800 | 2685 |
| 337 | 20240808 | 133700 | 27177365300 | 38800 | 38900 | 38900 | 38800 | 1578 |
| 338 | 20240808 | 133600 | 27116019350 | 38900 | 38950 | 38950 | 38900 | 1029 |
| 339 | 20240808 | 133500 | 27075952400 | 38900 | 38950 | 38950 | 38800 | 4092 |
| 340 | 20240808 | 133400 | 26916981850 | 38900 | 38900 | 39000 | 38900 | 1203 |
| 341 | 20240808 | 133300 | 26870130700 | 38900 | 38900 | 39000 | 38850 | 2561 |
| 342 | 20240808 | 133200 | 26770404150 | 38900 | 38900 | 38950 | 38850 | 1175 |
| 343 | 20240808 | 133100 | 26724655500 | 38900 | 38800 | 38950 | 38800 | 1999 |
| 344 | 20240808 | 133000 | 26646972200 | 38850 | 39000 | 39000 | 38850 | 3123 |
| 345 | 20240808 | 132900 | 26525555150 | 38950 | 38950 | 39050 | 38900 | 678 |
| 346 | 20240808 | 132800 | 26499145050 | 39000 | 39050 | 39050 | 38900 | 2017 |
| 347 | 20240808 | 132700 | 26420539100 | 39050 | 39050 | 39050 | 38900 | 1332 |
| 348 | 20240808 | 132600 | 26368596200 | 39050 | 39100 | 39100 | 39000 | 2133 |
| 349 | 20240808 | 132500 | 26285231300 | 39050 | 39000 | 39100 | 38900 | 2193 |
| 350 | 20240808 | 132400 | 26199649500 | 39000 | 38900 | 39050 | 38900 | 2219 |
| 351 | 20240808 | 132300 | 26113113050 | 38900 | 39050 | 39050 | 38900 | 2576 |
| 352 | 20240808 | 132200 | 26012675850 | 39050 | 38950 | 39050 | 38950 | 1367 |
| 353 | 20240808 | 132100 | 25959353950 | 38950 | 39000 | 39000 | 38950 | 1390 |
| 354 | 20240808 | 132000 | 25905155700 | 39000 | 39050 | 39050 | 38950 | 1011 |
| 355 | 20240808 | 131900 | 25865708650 | 39000 | 39050 | 39100 | 39000 | 1975 |
| 356 | 20240808 | 131800 | 25788590100 | 39000 | 39000 | 39050 | 39000 | 756 |
| 357 | 20240808 | 131700 | 25759082250 | 39000 | 38950 | 39050 | 38950 | 2273 |
| 358 | 20240808 | 131600 | 25670432650 | 38950 | 38950 | 39050 | 38950 | 1265 |
| 359 | 20240808 | 131500 | 25621087750 | 39000 | 39050 | 39050 | 38900 | 3565 |
| 360 | 20240808 | 131400 | 25482091350 | 39050 | 39000 | 39100 | 39000 | 1137 |
| 361 | 20240808 | 131300 | 25437682800 | 39000 | 39100 | 39100 | 39000 | 1486 |
| 362 | 20240808 | 131200 | 25379627900 | 39100 | 39150 | 39200 | 39050 | 1687 |
| 363 | 20240808 | 131100 | 25313634550 | 39100 | 39100 | 39150 | 39050 | 1527 |
| 364 | 20240808 | 131000 | 25253976000 | 39050 | 39050 | 39150 | 39050 | 1911 |
| 365 | 20240808 | 130900 | 25179191950 | 39050 | 39100 | 39150 | 39050 | 1239 |
| 366 | 20240808 | 130800 | 25130739650 | 39050 | 39050 | 39100 | 39050 | 493 |
| 367 | 20240808 | 130700 | 25111467300 | 39050 | 39100 | 39150 | 39050 | 1281 |
| 368 | 20240808 | 130600 | 25061380250 | 39100 | 39150 | 39150 | 39050 | 1289 |
| 369 | 20240808 | 130500 | 25010941300 | 39150 | 39050 | 39150 | 39000 | 993 |
| 370 | 20240808 | 130400 | 24972137050 | 39000 | 39150 | 39200 | 39000 | 3098 |
| 371 | 20240808 | 130300 | 24851082550 | 39150 | 39200 | 39250 | 39050 | 2551 |
| 372 | 20240808 | 130200 | 24751079900 | 39250 | 39250 | 39300 | 39200 | 1240 |
| 373 | 20240808 | 130100 | 24702389900 | 39250 | 39250 | 39300 | 39200 | 2402 |
| 374 | 20240808 | 130000 | 24608060700 | 39250 | 39300 | 39350 | 39250 | 2001 |
| 375 | 20240808 | 125900 | 24529421700 | 39250 | 39300 | 39300 | 39250 | 1063 |
| 376 | 20240808 | 125800 | 24487653700 | 39300 | 39250 | 39300 | 39250 | 1610 |
| 377 | 20240808 | 125700 | 24424419250 | 39300 | 39200 | 39300 | 39050 | 2046 |
| 378 | 20240808 | 125600 | 24344142750 | 39250 | 39250 | 39350 | 39200 | 3526 |
| 379 | 20240808 | 125500 | 24205670600 | 39250 | 39300 | 39350 | 39200 | 2326 |
| 380 | 20240808 | 125400 | 24114266950 | 39300 | 39350 | 39350 | 39300 | 1448 |
| 381 | 20240808 | 125300 | 24057338850 | 39300 | 39350 | 39350 | 39300 | 3124 |
| 382 | 20240808 | 125200 | 23934514300 | 39350 | 39350 | 39400 | 39300 | 1680 |
| 383 | 20240808 | 125100 | 23868391200 | 39350 | 39400 | 39400 | 39350 | 3865 |
| 384 | 20240808 | 125000 | 23716290000 | 39350 | 39400 | 39400 | 39350 | 3597 |
| 385 | 20240808 | 124900 | 23574573750 | 39400 | 39350 | 39400 | 39300 | 8059 |
| 386 | 20240808 | 124800 | 23257443600 | 39300 | 39350 | 39350 | 39300 | 1808 |
| 387 | 20240808 | 124700 | 23186308550 | 39350 | 39350 | 39350 | 39300 | 1534 |
| 388 | 20240808 | 124600 | 23125956250 | 39350 | 39300 | 39350 | 39300 | 2399 |
| 389 | 20240808 | 124500 | 23031613650 | 39350 | 39350 | 39350 | 39300 | 1155 |
| 390 | 20240808 | 124400 | 22986173300 | 39350 | 39300 | 39350 | 39300 | 3259 |
| 391 | 20240808 | 124300 | 22858038500 | 39350 | 39300 | 39350 | 39300 | 1619 |
| 392 | 20240808 | 124200 | 22794340600 | 39350 | 39350 | 39350 | 39300 | 1622 |
| 393 | 20240808 | 124100 | 22730517850 | 39350 | 39300 | 39350 | 39300 | 2713 |
| 394 | 20240808 | 124000 | 22623845850 | 39300 | 39300 | 39300 | 39250 | 1539 |
| 395 | 20240808 | 123900 | 22563364350 | 39300 | 39250 | 39300 | 39250 | 1904 |
| 396 | 20240808 | 123800 | 22488553350 | 39250 | 39250 | 39300 | 39250 | 1235 |
| 397 | 20240808 | 123700 | 22440029000 | 39250 | 39300 | 39300 | 39250 | 2170 |
| 398 | 20240808 | 123600 | 22354763600 | 39250 | 39300 | 39300 | 39250 | 1141 |
| 399 | 20240808 | 123500 | 22309929700 | 39300 | 39250 | 39300 | 39250 | 1565 |
| 400 | 20240808 | 123400 | 22248435500 | 39300 | 39300 | 39300 | 39100 | 3444 |
| 401 | 20240808 | 123300 | 22113446000 | 39250 | 39300 | 39300 | 39250 | 2139 |
| 402 | 20240808 | 123200 | 22029461250 | 39300 | 39250 | 39300 | 39250 | 1889 |
| 403 | 20240808 | 123100 | 21955225800 | 39250 | 39300 | 39300 | 39250 | 1051 |
| 404 | 20240808 | 123000 | 21913923750 | 39300 | 39300 | 39300 | 39250 | 2275 |
| 405 | 20240808 | 122900 | 21824552900 | 39300 | 39300 | 39300 | 39250 | 2086 |
| 406 | 20240808 | 122800 | 21742591750 | 39250 | 39300 | 39300 | 39250 | 2642 |
| 407 | 20240808 | 122700 | 21638834700 | 39250 | 39250 | 39300 | 39200 | 4655 |
| 408 | 20240808 | 122600 | 21456055250 | 39200 | 39250 | 39250 | 39200 | 1034 |
| 409 | 20240808 | 122500 | 21415474000 | 39200 | 39250 | 39250 | 39200 | 1394 |
| 410 | 20240808 | 122400 | 21360769250 | 39250 | 39200 | 39250 | 39200 | 2564 |
| 411 | 20240808 | 122300 | 21260137800 | 39250 | 39200 | 39250 | 39150 | 8473 |
| 412 | 20240808 | 122200 | 20927993300 | 39200 | 39200 | 39200 | 39150 | 2401 |
| 413 | 20240808 | 122100 | 20833888000 | 39200 | 39200 | 39200 | 39150 | 1836 |
| 414 | 20240808 | 122000 | 20761923200 | 39200 | 39150 | 39200 | 39100 | 1730 |
| 415 | 20240808 | 121900 | 20694152550 | 39100 | 39200 | 39200 | 39100 | 3618 |
| 416 | 20240808 | 121800 | 20552474200 | 39150 | 39150 | 39200 | 39150 | 3146 |
| 417 | 20240808 | 121700 | 20429153200 | 39200 | 39200 | 39200 | 39150 | 960 |
| 418 | 20240808 | 121600 | 20391532350 | 39200 | 39150 | 39200 | 39100 | 2145 |
| 419 | 20240808 | 121500 | 20307515300 | 39100 | 39150 | 39150 | 39100 | 2663 |
| 420 | 20240808 | 121400 | 20203313150 | 39100 | 39150 | 39150 | 39100 | 1589 |
| 421 | 20240808 | 121300 | 20141105600 | 39150 | 39050 | 39150 | 39050 | 1495 |
| 422 | 20240808 | 121200 | 20082656850 | 39000 | 39100 | 39100 | 39000 | 2749 |
| 423 | 20240808 | 121100 | 19975256200 | 39050 | 39100 | 39100 | 39050 | 1413 |
| 424 | 20240808 | 121000 | 19920009150 | 39100 | 39100 | 39100 | 39050 | 526 |
| 425 | 20240808 | 120900 | 19899443400 | 39100 | 39050 | 39100 | 39050 | 2192 |
| 426 | 20240808 | 120800 | 19813746750 | 39100 | 39100 | 39100 | 39050 | 1121 |
| 427 | 20240808 | 120700 | 19769918950 | 39050 | 39150 | 39150 | 39050 | 1195 |
| 428 | 20240808 | 120600 | 19723160750 | 39100 | 39100 | 39150 | 39050 | 2373 |
| 429 | 20240808 | 120500 | 19630362850 | 39050 | 39050 | 39100 | 39000 | 1232 |
| 430 | 20240808 | 120400 | 19582224100 | 39050 | 39150 | 39150 | 39050 | 2083 |
| 431 | 20240808 | 120300 | 19500741150 | 39150 | 39100 | 39150 | 39100 | 1023 |
| 432 | 20240808 | 120200 | 19460702550 | 39100 | 39100 | 39150 | 39100 | 3067 |
| 433 | 20240808 | 120100 | 19340721000 | 39100 | 39150 | 39150 | 39050 | 2595 |
| 434 | 20240808 | 120000 | 19239232500 | 39150 | 39150 | 39150 | 39100 | 1552 |
| 435 | 20240808 | 115900 | 19178472550 | 39150 | 39100 | 39150 | 39000 | 2856 |
| 436 | 20240808 | 115800 | 19066959650 | 39100 | 39100 | 39100 | 39000 | 3832 |
| 437 | 20240808 | 115700 | 18917282900 | 39100 | 39100 | 39150 | 39050 | 1568 |
| 438 | 20240808 | 115600 | 18855960350 | 39100 | 39100 | 39100 | 39000 | 2340 |
| 439 | 20240808 | 115500 | 18764513100 | 39100 | 39050 | 39100 | 39050 | 3977 |
| 440 | 20240808 | 115400 | 18609116950 | 39100 | 39050 | 39100 | 39050 | 1609 |
| 441 | 20240808 | 115300 | 18546215600 | 39100 | 39100 | 39100 | 39050 | 1033 |
| 442 | 20240808 | 115200 | 18505825550 | 39100 | 39050 | 39100 | 39050 | 1737 |
| 443 | 20240808 | 115100 | 18437910050 | 39100 | 39000 | 39100 | 39000 | 1696 |
| 444 | 20240808 | 115000 | 18371607150 | 39000 | 39050 | 39100 | 38950 | 3210 |
| 445 | 20240808 | 114900 | 18246295250 | 39100 | 39100 | 39100 | 39050 | 2158 |
| 446 | 20240808 | 114800 | 18161920850 | 39100 | 39050 | 39100 | 39050 | 768 |
| 447 | 20240808 | 114700 | 18131895050 | 39100 | 39050 | 39100 | 39050 | 1278 |
| 448 | 20240808 | 114600 | 18081928800 | 39100 | 39000 | 39100 | 39000 | 1229 |
| 449 | 20240808 | 114500 | 18033937100 | 39000 | 39050 | 39100 | 38900 | 2408 |
| 450 | 20240808 | 114400 | 17939970900 | 39050 | 39050 | 39050 | 38950 | 2902 |
| 451 | 20240808 | 114300 | 17826780350 | 39050 | 38950 | 39050 | 38950 | 2580 |
| 452 | 20240808 | 114200 | 17726096350 | 38950 | 39000 | 39000 | 38950 | 630 |
| 453 | 20240808 | 114100 | 17701526800 | 39050 | 39000 | 39050 | 39000 | 3013 |
| 454 | 20240808 | 114000 | 17583907950 | 39000 | 39000 | 39000 | 38950 | 6509 |
| 455 | 20240808 | 113900 | 17330057600 | 39000 | 39000 | 39000 | 38950 | 1955 |
| 456 | 20240808 | 113800 | 17253817600 | 39000 | 39000 | 39000 | 38950 | 2083 |
| 457 | 20240808 | 113700 | 17172586700 | 38950 | 39000 | 39000 | 38950 | 1133 |
| 458 | 20240808 | 113600 | 17128416350 | 39000 | 39000 | 39000 | 38950 | 2274 |
| 459 | 20240808 | 113500 | 17039754000 | 38950 | 38950 | 39000 | 38950 | 2406 |
| 460 | 20240808 | 113400 | 16945986600 | 38950 | 39000 | 39000 | 38950 | 965 |
| 461 | 20240808 | 113300 | 16908364100 | 38950 | 38950 | 39000 | 38900 | 2452 |
| 462 | 20240808 | 113200 | 16812838350 | 38900 | 38950 | 38950 | 38900 | 1185 |
| 463 | 20240808 | 113100 | 16766683550 | 38950 | 38950 | 38950 | 38900 | 3355 |
| 464 | 20240808 | 113000 | 16636042350 | 39000 | 38950 | 39000 | 38900 | 3915 |
| 465 | 20240808 | 112900 | 16483517350 | 39000 | 38900 | 39000 | 38900 | 1698 |
| 466 | 20240808 | 112800 | 16417315900 | 38950 | 38900 | 38950 | 38900 | 1547 |
| 467 | 20240808 | 112700 | 16357078350 | 38950 | 39000 | 39000 | 38900 | 1437 |
| 468 | 20240808 | 112600 | 16301095700 | 38950 | 38950 | 39000 | 38950 | 3362 |
| 469 | 20240808 | 112500 | 16170033800 | 38950 | 38950 | 39000 | 38900 | 6065 |
| 470 | 20240808 | 112400 | 15933742200 | 38950 | 38950 | 38950 | 38900 | 1284 |
| 471 | 20240808 | 112300 | 15883735500 | 38950 | 38900 | 38950 | 38850 | 2442 |
| 472 | 20240808 | 112200 | 15788697550 | 38850 | 38950 | 38950 | 38850 | 1816 |
| 473 | 20240808 | 112100 | 15718042100 | 38950 | 38900 | 38950 | 38850 | 1356 |
| 474 | 20240808 | 112000 | 15665252150 | 38900 | 38900 | 38900 | 38850 | 1938 |
| 475 | 20240808 | 111900 | 15589874550 | 38900 | 38900 | 38900 | 38850 | 1276 |
| 476 | 20240808 | 111800 | 15540240650 | 38900 | 38850 | 38900 | 38850 | 1578 |
| 477 | 20240808 | 111700 | 15478857850 | 38900 | 38900 | 38950 | 38800 | 4653 |
| 478 | 20240808 | 111600 | 15298033700 | 38950 | 38950 | 38950 | 38900 | 1995 |
| 479 | 20240808 | 111500 | 15220332000 | 38950 | 38950 | 38950 | 38900 | 1237 |
| 480 | 20240808 | 111400 | 15172158400 | 38900 | 38900 | 38950 | 38850 | 2060 |
| 481 | 20240808 | 111300 | 15091993850 | 38850 | 38900 | 38900 | 38850 | 819 |
| 482 | 20240808 | 111200 | 15060136400 | 38900 | 38900 | 38900 | 38850 | 1672 |
| 483 | 20240808 | 111100 | 14995098750 | 38900 | 38850 | 38900 | 38800 | 2055 |
| 484 | 20240808 | 111000 | 14915257800 | 38800 | 38850 | 38900 | 38800 | 1162 |
| 485 | 20240808 | 110900 | 14870097900 | 38900 | 38850 | 38900 | 38750 | 3037 |
| 486 | 20240808 | 110800 | 14752155900 | 38850 | 38850 | 38900 | 38750 | 5873 |
| 487 | 20240808 | 110700 | 14524039550 | 38850 | 38800 | 38850 | 38800 | 1452 |
| 488 | 20240808 | 110600 | 14467631900 | 38850 | 38850 | 38850 | 38800 | 1308 |
| 489 | 20240808 | 110500 | 14416829500 | 38850 | 38850 | 38850 | 38750 | 2276 |
| 490 | 20240808 | 110400 | 14328529700 | 38850 | 38850 | 38850 | 38800 | 1660 |
| 491 | 20240808 | 110300 | 14264044750 | 38850 | 38800 | 38850 | 38750 | 935 |
| 492 | 20240808 | 110200 | 14227758650 | 38800 | 38900 | 38900 | 38800 | 2533 |
| 493 | 20240808 | 110100 | 14129333050 | 38850 | 38800 | 38900 | 38750 | 2023 |
| 494 | 20240808 | 110000 | 14050739700 | 38800 | 38800 | 38800 | 38750 | 1585 |
| 495 | 20240808 | 105900 | 13989242100 | 38750 | 38900 | 38900 | 38700 | 1362 |
| 496 | 20240808 | 105800 | 13936423050 | 38900 | 38900 | 38900 | 38850 | 1537 |
| 497 | 20240808 | 105700 | 13876652750 | 38900 | 38850 | 38900 | 38800 | 2135 |
| 498 | 20240808 | 105600 | 13793707550 | 38850 | 38850 | 38850 | 38800 | 428 |
| 499 | 20240808 | 105500 | 13777080850 | 38800 | 38800 | 38850 | 38800 | 2329 |
| 500 | 20240808 | 105400 | 13686609250 | 38800 | 38800 | 38850 | 38800 | 714 |
| 501 | 20240808 | 105300 | 13658874800 | 38750 | 38850 | 38850 | 38750 | 2175 |
| 502 | 20240808 | 105200 | 13574421100 | 38850 | 38850 | 38850 | 38800 | 997 |
| 503 | 20240808 | 105100 | 13535700300 | 38800 | 38800 | 38850 | 38750 | 1370 |
| 504 | 20240808 | 105000 | 13482540950 | 38800 | 38850 | 38850 | 38700 | 2092 |
| 505 | 20240808 | 104900 | 13401422950 | 38850 | 38850 | 38850 | 38800 | 1489 |
| 506 | 20240808 | 104800 | 13343587550 | 38850 | 38700 | 38850 | 38700 | 2071 |
| 507 | 20240808 | 104700 | 13263209900 | 38750 | 38700 | 38750 | 38650 | 1089 |
| 508 | 20240808 | 104600 | 13221084600 | 38700 | 38700 | 38700 | 38650 | 2183 |
| 509 | 20240808 | 104500 | 13136638550 | 38650 | 38700 | 38750 | 38600 | 2086 |
| 510 | 20240808 | 104400 | 13056010900 | 38750 | 38900 | 38900 | 38700 | 1819 |
| 511 | 20240808 | 104300 | 12985455900 | 38900 | 38850 | 38900 | 38850 | 8915 |
| 512 | 20240808 | 104200 | 12638888650 | 38850 | 38800 | 38850 | 38750 | 6262 |
| 513 | 20240808 | 104100 | 12395895300 | 38750 | 38700 | 38800 | 38700 | 4990 |
| 514 | 20240808 | 104000 | 12202488500 | 38700 | 38700 | 38750 | 38600 | 1275 |
| 515 | 20240808 | 103900 | 12153161550 | 38650 | 38700 | 38700 | 38650 | 2967 |
| 516 | 20240808 | 103800 | 12038382450 | 38700 | 38650 | 38700 | 38650 | 1409 |
| 517 | 20240808 | 103700 | 11983874200 | 38650 | 38700 | 38700 | 38600 | 1078 |
| 518 | 20240808 | 103600 | 11942203500 | 38700 | 38600 | 38700 | 38600 | 14680 |
| 519 | 20240808 | 103500 | 11375283050 | 38600 | 38450 | 38600 | 38450 | 10590 |
| 520 | 20240808 | 103400 | 10966801850 | 38500 | 38550 | 38600 | 38500 | 2187 |
| 521 | 20240808 | 103300 | 10882503950 | 38500 | 38450 | 38550 | 38450 | 898 |
| 522 | 20240808 | 103200 | 10847890700 | 38500 | 38500 | 38550 | 38500 | 1864 |
| 523 | 20240808 | 103100 | 10776068900 | 38500 | 38400 | 38500 | 38400 | 1055 |
| 524 | 20240808 | 103000 | 10735477550 | 38450 | 38450 | 38500 | 38400 | 982 |
| 525 | 20240808 | 102900 | 10697702200 | 38450 | 38400 | 38450 | 38400 | 894 |
| 526 | 20240808 | 102800 | 10663329400 | 38450 | 38550 | 38550 | 38400 | 4273 |
| 527 | 20240808 | 102700 | 10498914800 | 38500 | 38550 | 38550 | 38500 | 925 |
| 528 | 20240808 | 102600 | 10463266250 | 38550 | 38500 | 38550 | 38500 | 2372 |
| 529 | 20240808 | 102500 | 10371890500 | 38500 | 38500 | 38550 | 38450 | 760 |
| 530 | 20240808 | 102400 | 10342624200 | 38500 | 38450 | 38500 | 38450 | 1552 |
| 531 | 20240808 | 102300 | 10282916550 | 38450 | 38450 | 38450 | 38400 | 484 |
| 532 | 20240808 | 102200 | 10264311450 | 38400 | 38400 | 38450 | 38400 | 727 |
| 533 | 20240808 | 102100 | 10236364950 | 38400 | 38500 | 38500 | 38400 | 1644 |
| 534 | 20240808 | 102000 | 10173139650 | 38500 | 38600 | 38600 | 38500 | 2467 |
| 535 | 20240808 | 101900 | 10078025400 | 38600 | 38600 | 38600 | 38550 | 996 |
| 536 | 20240808 | 101800 | 10039580900 | 38600 | 38600 | 38650 | 38550 | 3570 |
| 537 | 20240808 | 101700 | 9901769700 | 38650 | 38600 | 38650 | 38600 | 1435 |
| 538 | 20240808 | 101600 | 9846362000 | 38600 | 38650 | 38650 | 38550 | 2001 |
| 539 | 20240808 | 101500 | 9769115550 | 38600 | 38550 | 38600 | 38550 | 1502 |
| 540 | 20240808 | 101400 | 9711149850 | 38550 | 38500 | 38600 | 38500 | 1648 |
| 541 | 20240808 | 101300 | 9647607300 | 38550 | 38550 | 38550 | 38550 | 686 |
| 542 | 20240808 | 101200 | 9621162000 | 38550 | 38500 | 38650 | 38500 | 9639 |
| 543 | 20240808 | 101100 | 9249321000 | 38500 | 38550 | 38600 | 38500 | 1095 |
| 544 | 20240808 | 101000 | 9207092150 | 38600 | 38650 | 38650 | 38550 | 1483 |
| 545 | 20240808 | 100900 | 9149838950 | 38650 | 38600 | 38650 | 38550 | 1867 |
| 546 | 20240808 | 100800 | 9077759400 | 38650 | 38600 | 38650 | 38600 | 1414 |
| 547 | 20240808 | 100700 | 9023128350 | 38650 | 38600 | 38650 | 38500 | 2536 |
| 548 | 20240808 | 100600 | 8925237400 | 38600 | 38600 | 38650 | 38550 | 2173 |
| 549 | 20240808 | 100500 | 8841359200 | 38600 | 38600 | 38650 | 38550 | 1872 |
| 550 | 20240808 | 100400 | 8769069900 | 38550 | 38550 | 38600 | 38500 | 3796 |
| 551 | 20240808 | 100300 | 8622676750 | 38550 | 38450 | 38550 | 38400 | 736 |
| 552 | 20240808 | 100200 | 8594336800 | 38550 | 38500 | 38550 | 38450 | 543 |
| 553 | 20240808 | 100100 | 8573415900 | 38500 | 38450 | 38550 | 38400 | 1941 |
| 554 | 20240808 | 100000 | 8498804050 | 38400 | 38550 | 38550 | 38400 | 2376 |
| 555 | 20240808 | 095900 | 8407424050 | 38550 | 38600 | 38600 | 38450 | 610 |
| 556 | 20240808 | 095800 | 8383936250 | 38550 | 38600 | 38600 | 38550 | 1995 |
| 557 | 20240808 | 095700 | 8306941550 | 38600 | 38600 | 38600 | 38550 | 898 |
| 558 | 20240808 | 095600 | 8272292650 | 38550 | 38550 | 38600 | 38500 | 3706 |
| 559 | 20240808 | 095500 | 8129251250 | 38550 | 38600 | 38600 | 38450 | 366 |
| 560 | 20240808 | 095400 | 8115129000 | 38550 | 38550 | 38600 | 38450 | 9791 |
| 561 | 20240808 | 095300 | 7738188400 | 38550 | 38500 | 38600 | 38450 | 3567 |
| 562 | 20240808 | 095200 | 7600809850 | 38450 | 38550 | 38600 | 38450 | 7528 |
| 563 | 20240808 | 095100 | 7310538900 | 38600 | 38500 | 38600 | 38500 | 2956 |
| 564 | 20240808 | 095000 | 7196611900 | 38500 | 38350 | 38500 | 38350 | 3092 |
| 565 | 20240808 | 094900 | 7077706000 | 38350 | 38350 | 38450 | 38350 | 1526 |
| 566 | 20240808 | 094800 | 7019118800 | 38350 | 38350 | 38400 | 38300 | 1180 |
| 567 | 20240808 | 094700 | 6973851550 | 38350 | 38350 | 38450 | 38350 | 1241 |
| 568 | 20240808 | 094600 | 6926186650 | 38350 | 38400 | 38450 | 38350 | 729 |
| 569 | 20240808 | 094500 | 6898180800 | 38400 | 38450 | 38500 | 38350 | 1729 |
| 570 | 20240808 | 094400 | 6831738850 | 38450 | 38450 | 38500 | 38450 | 1510 |
| 571 | 20240808 | 094300 | 6773639750 | 38500 | 38550 | 38600 | 38400 | 7242 |
| 572 | 20240808 | 094200 | 6494813000 | 38550 | 38550 | 38600 | 38500 | 2229 |
| 573 | 20240808 | 094100 | 6408858300 | 38550 | 38550 | 38600 | 38500 | 1755 |
| 574 | 20240808 | 094000 | 6341192550 | 38550 | 38550 | 38600 | 38500 | 3153 |
| 575 | 20240808 | 093900 | 6219570700 | 38600 | 38550 | 38600 | 38500 | 2994 |
| 576 | 20240808 | 093800 | 6104099550 | 38550 | 38450 | 38600 | 38450 | 12009 |
| 577 | 20240808 | 093700 | 5641394600 | 38500 | 38450 | 38500 | 38450 | 2879 |
| 578 | 20240808 | 093600 | 5530612150 | 38500 | 38450 | 38500 | 38350 | 3438 |
| 579 | 20240808 | 093500 | 5398468350 | 38450 | 38450 | 38500 | 38350 | 2427 |
| 580 | 20240808 | 093400 | 5305208000 | 38400 | 38450 | 38500 | 38350 | 4800 |
| 581 | 20240808 | 093300 | 5120999600 | 38500 | 38500 | 38500 | 38400 | 2949 |
| 582 | 20240808 | 093200 | 5007563750 | 38450 | 38350 | 38500 | 38300 | 7537 |
| 583 | 20240808 | 093100 | 4718375400 | 38350 | 38400 | 38500 | 38300 | 10428 |
| 584 | 20240808 | 093000 | 4317898800 | 38400 | 38100 | 38450 | 38000 | 22759 |
| 585 | 20240808 | 092900 | 3445987550 | 38100 | 38100 | 38100 | 38000 | 3639 |
| 586 | 20240808 | 092800 | 3307457750 | 38100 | 38100 | 38150 | 38050 | 1937 |
| 587 | 20240808 | 092700 | 3233647600 | 38100 | 38000 | 38100 | 38000 | 413 |
| 588 | 20240808 | 092600 | 3217919700 | 38000 | 38000 | 38050 | 37950 | 2455 |
| 589 | 20240808 | 092500 | 3124600150 | 38000 | 38050 | 38100 | 38000 | 1860 |
| 590 | 20240808 | 092400 | 3053842350 | 38100 | 38100 | 38100 | 38050 | 1057 |
| 591 | 20240808 | 092300 | 3013593300 | 38100 | 38100 | 38100 | 38050 | 627 |
| 592 | 20240808 | 092200 | 2989708000 | 38050 | 38100 | 38150 | 38050 | 809 |
| 593 | 20240808 | 092100 | 2958885200 | 38150 | 38150 | 38200 | 38050 | 3500 |
| 594 | 20240808 | 092000 | 2825339050 | 38150 | 38100 | 38200 | 38100 | 2968 |
| 595 | 20240808 | 091900 | 2712153400 | 38100 | 38050 | 38100 | 38000 | 1516 |
| 596 | 20240808 | 091800 | 2654462200 | 38000 | 38050 | 38100 | 37950 | 2116 |
| 597 | 20240808 | 091700 | 2574028250 | 38050 | 38050 | 38100 | 38000 | 1189 |
| 598 | 20240808 | 091600 | 2528755450 | 38050 | 38200 | 38200 | 38050 | 1199 |
| 599 | 20240808 | 091500 | 2483037800 | 38150 | 38050 | 38200 | 38050 | 5055 |
| 600 | 20240808 | 091400 | 2290216500 | 38100 | 38050 | 38100 | 37950 | 5117 |
| 601 | 20240808 | 091300 | 2095639100 | 38050 | 38000 | 38050 | 37950 | 1533 |
| 602 | 20240808 | 091200 | 2037344550 | 38000 | 37950 | 38000 | 37850 | 454 |
| 603 | 20240808 | 091100 | 2020116100 | 37950 | 37900 | 38000 | 37850 | 2383 |
| 604 | 20240808 | 091000 | 1929723500 | 37900 | 37900 | 38000 | 37650 | 7788 |
| 605 | 20240808 | 090900 | 1634718750 | 37950 | 38050 | 38050 | 37850 | 4289 |
| 606 | 20240808 | 090800 | 1471906450 | 38050 | 37900 | 38050 | 37900 | 2229 |
| 607 | 20240808 | 090700 | 1387226850 | 37900 | 37950 | 38000 | 37850 | 5392 |
| 608 | 20240808 | 090600 | 1182742750 | 38000 | 38150 | 38150 | 37950 | 1244 |
| 609 | 20240808 | 090500 | 1135394250 | 38100 | 37900 | 38100 | 37850 | 6695 |
| 610 | 20240808 | 090400 | 880926050 | 37900 | 38100 | 38100 | 37900 | 1814 |
| 611 | 20240808 | 090300 | 812055950 | 38100 | 38050 | 38150 | 37900 | 4425 |
| 612 | 20240808 | 090200 | 643770050 | 38050 | 37950 | 38050 | 37800 | 4520 |
| 613 | 20240808 | 090100 | 472299400 | 37950 | 37700 | 37950 | 37550 | 4815 |
| 614 | 20240808 | 090000 | 290454800 | 37700 | 37500 | 37700 | 37450 | 7739 |