33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 191300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 5657 |
| 3 | 20240809 | 191200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20240809 | 191100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20240809 | 191000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20240809 | 190900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20240809 | 190800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20240809 | 190700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20240809 | 190600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20240809 | 190500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20240809 | 190400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20240809 | 190300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20240809 | 190200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20240809 | 190100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20240809 | 190000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20240809 | 185900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20240809 | 185800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20240809 | 185700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20240809 | 185600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20240809 | 185500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20240809 | 185400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20240809 | 185300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20240809 | 185200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20240809 | 185100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20240809 | 185000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20240809 | 184900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20240809 | 184800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20240809 | 184700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20240809 | 184600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20240809 | 184500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20240809 | 184400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20240809 | 184300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 5657 |
| 33 | 20240809 | 184200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20240809 | 184100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20240809 | 184000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20240809 | 183900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20240809 | 183800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20240809 | 183700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20240809 | 183600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20240809 | 183500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20240809 | 183400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20240809 | 183300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20240809 | 183200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20240809 | 183100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20240809 | 183000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20240809 | 182900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20240809 | 182800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20240809 | 182700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20240809 | 182600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20240809 | 182500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20240809 | 182400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20240809 | 182300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20240809 | 182200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20240809 | 182100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20240809 | 182000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20240809 | 181900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20240809 | 181800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20240809 | 181700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20240809 | 181600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20240809 | 181500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20240809 | 181400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20240809 | 181300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 5657 |
| 63 | 20240809 | 181200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20240809 | 181100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20240809 | 181000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20240809 | 180900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20240809 | 180800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20240809 | 180700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20240809 | 180600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20240809 | 180500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20240809 | 180400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20240809 | 180300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20240809 | 180200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20240809 | 180100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20240809 | 180000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20240809 | 175900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20240809 | 175800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20240809 | 175700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20240809 | 175600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20240809 | 175500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20240809 | 175400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20240809 | 175300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20240809 | 175200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20240809 | 175100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20240809 | 175000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20240809 | 174900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20240809 | 174800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20240809 | 174700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20240809 | 174600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20240809 | 174500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20240809 | 174400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20240809 | 174300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 5657 |
| 93 | 20240809 | 174200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20240809 | 174100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20240809 | 174000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20240809 | 173900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20240809 | 173800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20240809 | 173700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20240809 | 173600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20240809 | 173500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20240809 | 173400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20240809 | 173300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20240809 | 173200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20240809 | 173100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20240809 | 173000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20240809 | 172900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20240809 | 172800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20240809 | 172700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20240809 | 172600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20240809 | 172500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20240809 | 172400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20240809 | 172300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20240809 | 172200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20240809 | 172100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20240809 | 172000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20240809 | 171900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20240809 | 171800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20240809 | 171700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20240809 | 171600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20240809 | 171500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20240809 | 171400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20240809 | 171300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 5657 |
| 123 | 20240809 | 171200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20240809 | 171100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20240809 | 171000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20240809 | 170900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20240809 | 170800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20240809 | 170700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20240809 | 170600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20240809 | 170500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20240809 | 170400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20240809 | 170300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20240809 | 170200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20240809 | 170100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20240809 | 170000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20240809 | 165900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20240809 | 165800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20240809 | 165700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20240809 | 165600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20240809 | 165500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20240809 | 165400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20240809 | 165300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20240809 | 165200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20240809 | 165100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20240809 | 165000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20240809 | 164900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20240809 | 164800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20240809 | 164700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20240809 | 164600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20240809 | 164500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20240809 | 164400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20240809 | 164300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 5657 |
| 153 | 20240809 | 164200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20240809 | 164100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20240809 | 164000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20240809 | 163900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20240809 | 163800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20240809 | 163700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20240809 | 163600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20240809 | 163500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20240809 | 163400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20240809 | 163300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20240809 | 163200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20240809 | 163100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20240809 | 163000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20240809 | 162900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20240809 | 162800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20240809 | 162700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20240809 | 162600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20240809 | 162500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20240809 | 162400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20240809 | 162300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20240809 | 162200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20240809 | 162100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20240809 | 162000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20240809 | 161900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20240809 | 161800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20240809 | 161700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20240809 | 161600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20240809 | 161500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20240809 | 161400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20240809 | 161300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 5657 |
| 183 | 20240809 | 161200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20240809 | 161100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20240809 | 161000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20240809 | 160900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20240809 | 160800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20240809 | 160700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20240809 | 160600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20240809 | 160500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20240809 | 160400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20240809 | 160300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20240809 | 160200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20240809 | 160100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20240809 | 160000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20240809 | 155900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20240809 | 155800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20240809 | 155700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20240809 | 155600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20240809 | 155500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20240809 | 155400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20240809 | 155300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20240809 | 155200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20240809 | 155100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20240809 | 155000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20240809 | 154900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20240809 | 154800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20240809 | 154700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20240809 | 154600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20240809 | 154500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20240809 | 154400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20240809 | 154300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 5657 |
| 213 | 20240809 | 154200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20240809 | 154100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20240809 | 154000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20240809 | 153900 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20240809 | 153800 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20240809 | 153700 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20240809 | 153600 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20240809 | 153500 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20240809 | 153400 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20240809 | 153300 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20240809 | 153200 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20240809 | 153100 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20240809 | 153000 | 15553744250 | 43100 | 43100 | 43100 | 43100 | 5657 |
| 226 | 20240809 | 152900 | 15309927550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20240809 | 152800 | 15309927550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20240809 | 152700 | 15309927550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20240809 | 152600 | 15309927550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20240809 | 152500 | 15309927550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20240809 | 152400 | 15309927550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20240809 | 152300 | 15309927550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20240809 | 152200 | 15309927550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20240809 | 152100 | 15309927550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20240809 | 152000 | 15309927550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20240809 | 151900 | 15309927550 | 43100 | 43050 | 43100 | 43050 | 803 |
| 237 | 20240809 | 151800 | 15275325500 | 43100 | 43100 | 43100 | 43050 | 1059 |
| 238 | 20240809 | 151700 | 15229688500 | 43100 | 43100 | 43150 | 43050 | 589 |
| 239 | 20240809 | 151600 | 15204297400 | 43100 | 43100 | 43150 | 43050 | 988 |
| 240 | 20240809 | 151500 | 15161710600 | 43150 | 43150 | 43150 | 43050 | 1450 |
| 241 | 20240809 | 151400 | 15099192350 | 43150 | 43150 | 43150 | 43050 | 796 |
| 242 | 20240809 | 151300 | 15064872450 | 43150 | 43150 | 43200 | 43100 | 656 |
| 243 | 20240809 | 151200 | 15036568200 | 43200 | 43250 | 43300 | 43200 | 1812 |
| 244 | 20240809 | 151100 | 14958203850 | 43300 | 43300 | 43350 | 43250 | 736 |
| 245 | 20240809 | 151000 | 14926328800 | 43250 | 43300 | 43300 | 43250 | 420 |
| 246 | 20240809 | 150900 | 14908145400 | 43300 | 43350 | 43350 | 43250 | 580 |
| 247 | 20240809 | 150800 | 14883028250 | 43350 | 43250 | 43350 | 43250 | 896 |
| 248 | 20240809 | 150700 | 14844213350 | 43250 | 43100 | 43300 | 43100 | 967 |
| 249 | 20240809 | 150600 | 14802449800 | 43100 | 43050 | 43150 | 43050 | 540 |
| 250 | 20240809 | 150500 | 14779178150 | 43050 | 43100 | 43100 | 43050 | 1066 |
| 251 | 20240809 | 150400 | 14733268750 | 43100 | 43150 | 43150 | 43050 | 1221 |
| 252 | 20240809 | 150300 | 14680644750 | 43150 | 43250 | 43250 | 43100 | 2287 |
| 253 | 20240809 | 150200 | 14581920300 | 43300 | 43300 | 43300 | 43250 | 670 |
| 254 | 20240809 | 150100 | 14552913500 | 43300 | 43400 | 43400 | 43250 | 1960 |
| 255 | 20240809 | 150000 | 14468023500 | 43400 | 43450 | 43500 | 43350 | 1268 |
| 256 | 20240809 | 145900 | 14412917200 | 43450 | 43400 | 43500 | 43350 | 503 |
| 257 | 20240809 | 145800 | 14391076250 | 43350 | 43400 | 43500 | 43350 | 464 |
| 258 | 20240809 | 145700 | 14370919800 | 43400 | 43350 | 43450 | 43300 | 631 |
| 259 | 20240809 | 145600 | 14343540500 | 43350 | 43300 | 43350 | 43300 | 1110 |
| 260 | 20240809 | 145500 | 14295461000 | 43300 | 43350 | 43350 | 43300 | 347 |
| 261 | 20240809 | 145400 | 14280427300 | 43350 | 43450 | 43450 | 43300 | 1704 |
| 262 | 20240809 | 145300 | 14206539450 | 43400 | 43500 | 43600 | 43400 | 2007 |
| 263 | 20240809 | 145200 | 14119240550 | 43500 | 43500 | 43550 | 43450 | 785 |
| 264 | 20240809 | 145100 | 14085094950 | 43500 | 43650 | 43650 | 43450 | 2400 |
| 265 | 20240809 | 145000 | 13980492150 | 43650 | 43600 | 43700 | 43550 | 1002 |
| 266 | 20240809 | 144900 | 13936749700 | 43600 | 43550 | 43600 | 43500 | 1635 |
| 267 | 20240809 | 144800 | 13865532250 | 43500 | 43500 | 43550 | 43450 | 883 |
| 268 | 20240809 | 144700 | 13827128600 | 43500 | 43550 | 43550 | 43450 | 1042 |
| 269 | 20240809 | 144600 | 13781778050 | 43550 | 43500 | 43550 | 43450 | 1007 |
| 270 | 20240809 | 144500 | 13737982100 | 43500 | 43650 | 43650 | 43450 | 3374 |
| 271 | 20240809 | 144400 | 13591014600 | 43650 | 43350 | 43650 | 43300 | 5858 |
| 272 | 20240809 | 144300 | 13336416400 | 43300 | 43250 | 43300 | 43200 | 1782 |
| 273 | 20240809 | 144200 | 13259294500 | 43250 | 43150 | 43250 | 43100 | 1878 |
| 274 | 20240809 | 144100 | 13178192350 | 43100 | 43100 | 43100 | 43000 | 1004 |
| 275 | 20240809 | 144000 | 13134962200 | 43100 | 43050 | 43100 | 43000 | 377 |
| 276 | 20240809 | 143900 | 13118731300 | 43000 | 43100 | 43150 | 43000 | 903 |
| 277 | 20240809 | 143800 | 13079816500 | 43100 | 43050 | 43150 | 43050 | 634 |
| 278 | 20240809 | 143700 | 13052481750 | 43100 | 43150 | 43200 | 43050 | 1482 |
| 279 | 20240809 | 143600 | 12988557100 | 43150 | 42950 | 43200 | 42950 | 1386 |
| 280 | 20240809 | 143500 | 12928854800 | 42950 | 42950 | 43000 | 42900 | 770 |
| 281 | 20240809 | 143400 | 12895770300 | 42950 | 42900 | 42950 | 42850 | 240 |
| 282 | 20240809 | 143300 | 12885473750 | 42900 | 42900 | 42950 | 42850 | 1551 |
| 283 | 20240809 | 143200 | 12818935850 | 42850 | 42850 | 42900 | 42800 | 730 |
| 284 | 20240809 | 143100 | 12787654550 | 42800 | 42850 | 42850 | 42800 | 231 |
| 285 | 20240809 | 143000 | 12777759250 | 42900 | 42700 | 42900 | 42650 | 1970 |
| 286 | 20240809 | 142900 | 12693578950 | 42650 | 42650 | 42700 | 42650 | 194 |
| 287 | 20240809 | 142800 | 12685297250 | 42650 | 42600 | 42650 | 42600 | 114 |
| 288 | 20240809 | 142700 | 12680435300 | 42600 | 42600 | 42650 | 42600 | 189 |
| 289 | 20240809 | 142600 | 12672381000 | 42650 | 42700 | 42750 | 42650 | 166 |
| 290 | 20240809 | 142500 | 12665296200 | 42650 | 42600 | 42700 | 42600 | 607 |
| 291 | 20240809 | 142400 | 12639390950 | 42600 | 42650 | 42700 | 42600 | 220 |
| 292 | 20240809 | 142300 | 12630012700 | 42700 | 42600 | 42700 | 42600 | 630 |
| 293 | 20240809 | 142200 | 12603128300 | 42600 | 42600 | 42650 | 42600 | 171 |
| 294 | 20240809 | 142100 | 12595841850 | 42600 | 42650 | 42650 | 42600 | 178 |
| 295 | 20240809 | 142000 | 12588253550 | 42650 | 42600 | 42700 | 42550 | 532 |
| 296 | 20240809 | 141900 | 12565578250 | 42550 | 42650 | 42700 | 42550 | 266 |
| 297 | 20240809 | 141800 | 12554241400 | 42650 | 42750 | 42750 | 42650 | 155 |
| 298 | 20240809 | 141700 | 12547625550 | 42700 | 42650 | 42750 | 42600 | 606 |
| 299 | 20240809 | 141600 | 12521780350 | 42650 | 42650 | 42650 | 42550 | 304 |
| 300 | 20240809 | 141500 | 12508829300 | 42650 | 42600 | 42650 | 42550 | 515 |
| 301 | 20240809 | 141400 | 12486878200 | 42550 | 42550 | 42650 | 42500 | 697 |
| 302 | 20240809 | 141300 | 12457209150 | 42550 | 42650 | 42650 | 42500 | 815 |
| 303 | 20240809 | 141200 | 12422516550 | 42600 | 42600 | 42600 | 42500 | 215 |
| 304 | 20240809 | 141100 | 12413368700 | 42600 | 42500 | 42650 | 42500 | 744 |
| 305 | 20240809 | 141000 | 12381706300 | 42550 | 42550 | 42700 | 42500 | 1292 |
| 306 | 20240809 | 140900 | 12326688850 | 42550 | 42450 | 42550 | 42450 | 248 |
| 307 | 20240809 | 140800 | 12316141950 | 42500 | 42450 | 42600 | 42450 | 127 |
| 308 | 20240809 | 140700 | 12310743200 | 42450 | 42450 | 42500 | 42450 | 228 |
| 309 | 20240809 | 140600 | 12301056100 | 42500 | 42450 | 42600 | 42450 | 846 |
| 310 | 20240809 | 140500 | 12265103300 | 42450 | 42450 | 42600 | 42450 | 618 |
| 311 | 20240809 | 140400 | 12238822450 | 42500 | 42450 | 42500 | 42450 | 192 |
| 312 | 20240809 | 140300 | 12230664250 | 42500 | 42500 | 42550 | 42500 | 211 |
| 313 | 20240809 | 140200 | 12221695850 | 42500 | 42450 | 42550 | 42450 | 165 |
| 314 | 20240809 | 140100 | 12214681650 | 42500 | 42550 | 42550 | 42500 | 140 |
| 315 | 20240809 | 140000 | 12208728500 | 42550 | 42500 | 42600 | 42450 | 453 |
| 316 | 20240809 | 135900 | 12189452500 | 42450 | 42350 | 42550 | 42350 | 271 |
| 317 | 20240809 | 135800 | 12177937400 | 42350 | 42500 | 42550 | 42300 | 4493 |
| 318 | 20240809 | 135700 | 11987570200 | 42550 | 42600 | 42650 | 42500 | 435 |
| 319 | 20240809 | 135600 | 11969055550 | 42600 | 42750 | 42750 | 42600 | 1101 |
| 320 | 20240809 | 135500 | 11922070200 | 42750 | 42650 | 42750 | 42650 | 342 |
| 321 | 20240809 | 135400 | 11907460950 | 42700 | 42700 | 42700 | 42600 | 196 |
| 322 | 20240809 | 135300 | 11899095500 | 42700 | 42550 | 42700 | 42550 | 852 |
| 323 | 20240809 | 135200 | 11862780500 | 42550 | 42550 | 42600 | 42550 | 411 |
| 324 | 20240809 | 135100 | 11845289800 | 42550 | 42600 | 42650 | 42550 | 534 |
| 325 | 20240809 | 135000 | 11822541300 | 42600 | 42650 | 42650 | 42550 | 1989 |
| 326 | 20240809 | 134900 | 11737803700 | 42650 | 42700 | 42750 | 42650 | 338 |
| 327 | 20240809 | 134800 | 11723371800 | 42700 | 42750 | 42800 | 42700 | 398 |
| 328 | 20240809 | 134700 | 11706369500 | 42700 | 42700 | 42700 | 42650 | 249 |
| 329 | 20240809 | 134600 | 11695742450 | 42700 | 42650 | 42700 | 42650 | 332 |
| 330 | 20240809 | 134500 | 11681574650 | 42700 | 42700 | 42800 | 42650 | 401 |
| 331 | 20240809 | 134400 | 11664436150 | 42700 | 42800 | 42850 | 42700 | 501 |
| 332 | 20240809 | 134300 | 11643029500 | 42750 | 42800 | 42800 | 42700 | 1227 |
| 333 | 20240809 | 134200 | 11590575950 | 42750 | 42900 | 42950 | 42750 | 1153 |
| 334 | 20240809 | 134100 | 11541196700 | 42900 | 42950 | 42950 | 42900 | 129 |
| 335 | 20240809 | 134000 | 11535659400 | 42900 | 42850 | 42950 | 42850 | 292 |
| 336 | 20240809 | 133900 | 11523133100 | 42850 | 42850 | 42950 | 42800 | 334 |
| 337 | 20240809 | 133800 | 11508820000 | 42850 | 42900 | 42950 | 42800 | 888 |
| 338 | 20240809 | 133700 | 11470765250 | 42950 | 42900 | 42950 | 42900 | 443 |
| 339 | 20240809 | 133600 | 11451759750 | 42900 | 42950 | 42950 | 42850 | 350 |
| 340 | 20240809 | 133500 | 11436746350 | 42950 | 42900 | 42950 | 42900 | 323 |
| 341 | 20240809 | 133400 | 11422876700 | 42950 | 42900 | 42950 | 42850 | 301 |
| 342 | 20240809 | 133300 | 11409961050 | 42900 | 43000 | 43050 | 42850 | 764 |
| 343 | 20240809 | 133200 | 11377171050 | 43000 | 43000 | 43000 | 42950 | 370 |
| 344 | 20240809 | 133100 | 11361264200 | 43000 | 43050 | 43100 | 42950 | 797 |
| 345 | 20240809 | 133000 | 11326998350 | 43050 | 43000 | 43050 | 42950 | 418 |
| 346 | 20240809 | 132900 | 11309010750 | 43000 | 42950 | 43000 | 42900 | 324 |
| 347 | 20240809 | 132800 | 11295087450 | 42950 | 42850 | 42950 | 42850 | 409 |
| 348 | 20240809 | 132700 | 11277539850 | 42950 | 42950 | 42950 | 42850 | 387 |
| 349 | 20240809 | 132600 | 11260934600 | 42900 | 42950 | 42950 | 42900 | 72 |
| 350 | 20240809 | 132500 | 11257845100 | 42950 | 42900 | 43000 | 42850 | 650 |
| 351 | 20240809 | 132400 | 11229941300 | 42900 | 42850 | 42900 | 42850 | 140 |
| 352 | 20240809 | 132300 | 11223936250 | 42850 | 42950 | 42950 | 42850 | 1511 |
| 353 | 20240809 | 132200 | 11159108100 | 43000 | 43000 | 43050 | 42950 | 251 |
| 354 | 20240809 | 132100 | 11148311550 | 43050 | 43000 | 43050 | 43000 | 104 |
| 355 | 20240809 | 132000 | 11143837050 | 43000 | 42950 | 43050 | 42950 | 434 |
| 356 | 20240809 | 131900 | 11125175350 | 42950 | 42950 | 43000 | 42950 | 693 |
| 357 | 20240809 | 131800 | 11095405600 | 42950 | 43000 | 43050 | 42950 | 671 |
| 358 | 20240809 | 131700 | 11066552650 | 43050 | 43050 | 43050 | 43000 | 199 |
| 359 | 20240809 | 131600 | 11057986500 | 43000 | 43000 | 43050 | 43000 | 353 |
| 360 | 20240809 | 131500 | 11042807000 | 43050 | 43050 | 43100 | 43000 | 359 |
| 361 | 20240809 | 131400 | 11027349200 | 43050 | 43000 | 43050 | 43000 | 382 |
| 362 | 20240809 | 131300 | 11010913550 | 43050 | 43100 | 43100 | 43050 | 1180 |
| 363 | 20240809 | 131200 | 10960110750 | 43050 | 43100 | 43100 | 43050 | 128 |
| 364 | 20240809 | 131100 | 10954595900 | 43100 | 43150 | 43150 | 43050 | 324 |
| 365 | 20240809 | 131000 | 10940629350 | 43100 | 43150 | 43150 | 43050 | 686 |
| 366 | 20240809 | 130900 | 10911064050 | 43100 | 43100 | 43100 | 43050 | 73 |
| 367 | 20240809 | 130800 | 10907918150 | 43100 | 43150 | 43150 | 43100 | 78 |
| 368 | 20240809 | 130700 | 10904554000 | 43100 | 43050 | 43150 | 43050 | 194 |
| 369 | 20240809 | 130600 | 10896193050 | 43050 | 43050 | 43100 | 43050 | 224 |
| 370 | 20240809 | 130500 | 10886547100 | 43100 | 43100 | 43150 | 43050 | 126 |
| 371 | 20240809 | 130400 | 10881115000 | 43100 | 43150 | 43200 | 43100 | 590 |
| 372 | 20240809 | 130300 | 10855666500 | 43200 | 43250 | 43250 | 43150 | 516 |
| 373 | 20240809 | 130200 | 10833372400 | 43250 | 43200 | 43250 | 43150 | 331 |
| 374 | 20240809 | 130100 | 10819073500 | 43250 | 43200 | 43250 | 43150 | 488 |
| 375 | 20240809 | 130000 | 10797985700 | 43200 | 43100 | 43200 | 43050 | 388 |
| 376 | 20240809 | 125900 | 10781251150 | 43100 | 43050 | 43100 | 43050 | 45 |
| 377 | 20240809 | 125800 | 10779312700 | 43050 | 43050 | 43100 | 43050 | 279 |
| 378 | 20240809 | 125700 | 10767294850 | 43100 | 43050 | 43100 | 43050 | 78 |
| 379 | 20240809 | 125600 | 10763933300 | 43100 | 43100 | 43100 | 43050 | 210 |
| 380 | 20240809 | 125500 | 10754882450 | 43100 | 43100 | 43100 | 43050 | 530 |
| 381 | 20240809 | 125400 | 10732057250 | 43100 | 43050 | 43100 | 43050 | 56 |
| 382 | 20240809 | 125300 | 10729644100 | 43050 | 43050 | 43100 | 43000 | 132 |
| 383 | 20240809 | 125200 | 10723961600 | 43000 | 43050 | 43050 | 43000 | 149 |
| 384 | 20240809 | 125100 | 10717547350 | 43100 | 43050 | 43100 | 43050 | 113 |
| 385 | 20240809 | 125000 | 10712679700 | 43050 | 43050 | 43100 | 43050 | 566 |
| 386 | 20240809 | 124900 | 10688306350 | 43050 | 43050 | 43050 | 43000 | 61 |
| 387 | 20240809 | 124800 | 10685681450 | 43050 | 43100 | 43100 | 43050 | 340 |
| 388 | 20240809 | 124700 | 10671042050 | 43050 | 43100 | 43100 | 43050 | 53 |
| 389 | 20240809 | 124600 | 10668758500 | 43050 | 43100 | 43100 | 43050 | 130 |
| 390 | 20240809 | 124500 | 10663159150 | 43100 | 43050 | 43150 | 43050 | 292 |
| 391 | 20240809 | 124400 | 10650575050 | 43100 | 43150 | 43150 | 43100 | 222 |
| 392 | 20240809 | 124300 | 10641004400 | 43100 | 43100 | 43150 | 43050 | 329 |
| 393 | 20240809 | 124200 | 10626824300 | 43100 | 43150 | 43150 | 43050 | 219 |
| 394 | 20240809 | 124100 | 10617384850 | 43100 | 43150 | 43150 | 43100 | 79 |
| 395 | 20240809 | 124000 | 10613978050 | 43100 | 43100 | 43200 | 43050 | 805 |
| 396 | 20240809 | 123900 | 10579262250 | 43050 | 43050 | 43050 | 43050 | 6 |
| 397 | 20240809 | 123800 | 10579003950 | 43050 | 43150 | 43150 | 43050 | 175 |
| 398 | 20240809 | 123700 | 10571462750 | 43100 | 43150 | 43200 | 43100 | 185 |
| 399 | 20240809 | 123600 | 10563476150 | 43150 | 43200 | 43200 | 43150 | 95 |
| 400 | 20240809 | 123500 | 10559374500 | 43150 | 43200 | 43200 | 43150 | 311 |
| 401 | 20240809 | 123400 | 10545944700 | 43150 | 43150 | 43150 | 43100 | 106 |
| 402 | 20240809 | 123300 | 10541371900 | 43100 | 43150 | 43150 | 43100 | 107 |
| 403 | 20240809 | 123200 | 10536756800 | 43100 | 43100 | 43150 | 43100 | 291 |
| 404 | 20240809 | 123100 | 10524212800 | 43050 | 43050 | 43100 | 43000 | 209 |
| 405 | 20240809 | 123000 | 10515213450 | 43100 | 43000 | 43100 | 42950 | 431 |
| 406 | 20240809 | 122900 | 10496673150 | 42950 | 43000 | 43000 | 42950 | 462 |
| 407 | 20240809 | 122800 | 10476824950 | 43050 | 43000 | 43050 | 43000 | 264 |
| 408 | 20240809 | 122700 | 10465468150 | 43000 | 42950 | 43000 | 42950 | 500 |
| 409 | 20240809 | 122600 | 10443986700 | 42950 | 43000 | 43000 | 42950 | 164 |
| 410 | 20240809 | 122500 | 10436935900 | 42950 | 42950 | 43000 | 42950 | 166 |
| 411 | 20240809 | 122400 | 10429801550 | 43000 | 43050 | 43050 | 43000 | 356 |
| 412 | 20240809 | 122300 | 10414484900 | 43050 | 43050 | 43050 | 43000 | 282 |
| 413 | 20240809 | 122200 | 10402355850 | 43000 | 42950 | 43000 | 42950 | 490 |
| 414 | 20240809 | 122100 | 10381293350 | 43000 | 42950 | 43000 | 42950 | 201 |
| 415 | 20240809 | 122000 | 10372653400 | 43000 | 42900 | 43000 | 42850 | 2420 |
| 416 | 20240809 | 121900 | 10268827450 | 42950 | 43200 | 43200 | 42950 | 5068 |
| 417 | 20240809 | 121800 | 10050581100 | 43200 | 43200 | 43250 | 43200 | 1275 |
| 418 | 20240809 | 121700 | 9995499400 | 43250 | 43250 | 43250 | 43200 | 751 |
| 419 | 20240809 | 121600 | 9963018700 | 43300 | 43300 | 43350 | 43250 | 888 |
| 420 | 20240809 | 121500 | 9924554450 | 43300 | 43450 | 43450 | 43300 | 822 |
| 421 | 20240809 | 121400 | 9888912200 | 43450 | 43400 | 43450 | 43350 | 587 |
| 422 | 20240809 | 121300 | 9863451450 | 43400 | 43400 | 43450 | 43300 | 563 |
| 423 | 20240809 | 121200 | 9839022400 | 43400 | 43350 | 43400 | 43300 | 231 |
| 424 | 20240809 | 121100 | 9829007300 | 43350 | 43350 | 43350 | 43300 | 214 |
| 425 | 20240809 | 121000 | 9819730550 | 43350 | 43400 | 43400 | 43300 | 346 |
| 426 | 20240809 | 120900 | 9804721800 | 43400 | 43250 | 43400 | 43250 | 745 |
| 427 | 20240809 | 120800 | 9772474750 | 43250 | 43400 | 43450 | 43200 | 2867 |
| 428 | 20240809 | 120700 | 9648367800 | 43350 | 43400 | 43450 | 43350 | 272 |
| 429 | 20240809 | 120600 | 9636568450 | 43400 | 43400 | 43400 | 43350 | 281 |
| 430 | 20240809 | 120500 | 9624373450 | 43400 | 43450 | 43450 | 43400 | 543 |
| 431 | 20240809 | 120400 | 9600801100 | 43450 | 43450 | 43450 | 43400 | 213 |
| 432 | 20240809 | 120300 | 9591553950 | 43400 | 43400 | 43450 | 43400 | 169 |
| 433 | 20240809 | 120200 | 9584214300 | 43450 | 43500 | 43500 | 43400 | 256 |
| 434 | 20240809 | 120100 | 9573089400 | 43450 | 43500 | 43500 | 43450 | 172 |
| 435 | 20240809 | 120000 | 9565608300 | 43500 | 43450 | 43500 | 43450 | 293 |
| 436 | 20240809 | 115900 | 9552865100 | 43500 | 43550 | 43550 | 43450 | 1144 |
| 437 | 20240809 | 115800 | 9503068100 | 43550 | 43550 | 43650 | 43550 | 146 |
| 438 | 20240809 | 115700 | 9496705450 | 43600 | 43550 | 43600 | 43550 | 99 |
| 439 | 20240809 | 115600 | 9492390900 | 43600 | 43550 | 43600 | 43500 | 518 |
| 440 | 20240809 | 115500 | 9469814800 | 43550 | 43500 | 43600 | 43450 | 1197 |
| 441 | 20240809 | 115400 | 9417711250 | 43450 | 43450 | 43500 | 43450 | 275 |
| 442 | 20240809 | 115300 | 9405759350 | 43500 | 43450 | 43500 | 43450 | 96 |
| 443 | 20240809 | 115200 | 9401584800 | 43450 | 43450 | 43450 | 43400 | 367 |
| 444 | 20240809 | 115100 | 9385640200 | 43400 | 43400 | 43450 | 43400 | 38 |
| 445 | 20240809 | 115000 | 9383990500 | 43450 | 43450 | 43500 | 43400 | 847 |
| 446 | 20240809 | 114900 | 9347194200 | 43400 | 43400 | 43450 | 43400 | 59 |
| 447 | 20240809 | 114800 | 9344631300 | 43400 | 43450 | 43450 | 43400 | 78 |
| 448 | 20240809 | 114700 | 9341245100 | 43400 | 43350 | 43400 | 43300 | 711 |
| 449 | 20240809 | 114600 | 9310403600 | 43350 | 43350 | 43350 | 43300 | 153 |
| 450 | 20240809 | 114500 | 9303771550 | 43300 | 43300 | 43350 | 43300 | 440 |
| 451 | 20240809 | 114400 | 9284711700 | 43350 | 43300 | 43350 | 43300 | 224 |
| 452 | 20240809 | 114300 | 9275010050 | 43300 | 43350 | 43350 | 43300 | 191 |
| 453 | 20240809 | 114200 | 9266735300 | 43300 | 43400 | 43450 | 43300 | 1879 |
| 454 | 20240809 | 114100 | 9185270750 | 43400 | 43350 | 43400 | 43350 | 125 |
| 455 | 20240809 | 114000 | 9179846000 | 43400 | 43350 | 43450 | 43350 | 505 |
| 456 | 20240809 | 113900 | 9157929250 | 43350 | 43400 | 43400 | 43350 | 753 |
| 457 | 20240809 | 113800 | 9125250600 | 43400 | 43550 | 43550 | 43400 | 1528 |
| 458 | 20240809 | 113700 | 9058844600 | 43550 | 43600 | 43650 | 43550 | 905 |
| 459 | 20240809 | 113600 | 9019397750 | 43550 | 43550 | 43600 | 43550 | 89 |
| 460 | 20240809 | 113500 | 9015519100 | 43550 | 43600 | 43600 | 43550 | 318 |
| 461 | 20240809 | 113400 | 9001661050 | 43600 | 43550 | 43600 | 43550 | 233 |
| 462 | 20240809 | 113300 | 8991507650 | 43500 | 43500 | 43550 | 43500 | 739 |
| 463 | 20240809 | 113200 | 8959360100 | 43550 | 43500 | 43550 | 43500 | 119 |
| 464 | 20240809 | 113100 | 8954179200 | 43550 | 43500 | 43550 | 43500 | 1041 |
| 465 | 20240809 | 113000 | 8908892450 | 43500 | 43550 | 43600 | 43500 | 654 |
| 466 | 20240809 | 112900 | 8880416250 | 43550 | 43550 | 43600 | 43550 | 148 |
| 467 | 20240809 | 112800 | 8873964200 | 43600 | 43550 | 43600 | 43550 | 558 |
| 468 | 20240809 | 112700 | 8849663050 | 43500 | 43550 | 43550 | 43500 | 69 |
| 469 | 20240809 | 112600 | 8846661200 | 43550 | 43500 | 43550 | 43450 | 214 |
| 470 | 20240809 | 112500 | 8837347050 | 43500 | 43500 | 43550 | 43500 | 213 |
| 471 | 20240809 | 112400 | 8828079400 | 43450 | 43550 | 43550 | 43450 | 156 |
| 472 | 20240809 | 112300 | 8821294350 | 43500 | 43450 | 43500 | 43400 | 701 |
| 473 | 20240809 | 112200 | 8790839100 | 43450 | 43450 | 43500 | 43400 | 625 |
| 474 | 20240809 | 112100 | 8763694050 | 43450 | 43450 | 43500 | 43450 | 270 |
| 475 | 20240809 | 112000 | 8751953700 | 43500 | 43400 | 43500 | 43400 | 251 |
| 476 | 20240809 | 111900 | 8741044200 | 43450 | 43550 | 43550 | 43450 | 327 |
| 477 | 20240809 | 111800 | 8726828200 | 43550 | 43550 | 43600 | 43500 | 164 |
| 478 | 20240809 | 111700 | 8719686300 | 43500 | 43500 | 43500 | 43450 | 438 |
| 479 | 20240809 | 111600 | 8700641200 | 43500 | 43650 | 43650 | 43450 | 1030 |
| 480 | 20240809 | 111500 | 8655818050 | 43600 | 43650 | 43800 | 43600 | 1192 |
| 481 | 20240809 | 111400 | 8603773850 | 43600 | 43650 | 43650 | 43600 | 67 |
| 482 | 20240809 | 111300 | 8600851700 | 43650 | 43750 | 43750 | 43600 | 339 |
| 483 | 20240809 | 111200 | 8586044250 | 43750 | 43700 | 43800 | 43650 | 436 |
| 484 | 20240809 | 111100 | 8566992600 | 43700 | 43800 | 43800 | 43700 | 100 |
| 485 | 20240809 | 111000 | 8562618850 | 43750 | 43750 | 43850 | 43750 | 619 |
| 486 | 20240809 | 110900 | 8535521600 | 43750 | 43700 | 43800 | 43650 | 235 |
| 487 | 20240809 | 110800 | 8525249300 | 43750 | 43850 | 43900 | 43750 | 280 |
| 488 | 20240809 | 110700 | 8512972900 | 43850 | 43800 | 43850 | 43800 | 276 |
| 489 | 20240809 | 110600 | 8500878800 | 43800 | 43800 | 43800 | 43750 | 105 |
| 490 | 20240809 | 110500 | 8496281100 | 43800 | 43700 | 43850 | 43700 | 418 |
| 491 | 20240809 | 110400 | 8477983900 | 43700 | 43650 | 43700 | 43650 | 296 |
| 492 | 20240809 | 110300 | 8465052600 | 43650 | 43650 | 43700 | 43650 | 147 |
| 493 | 20240809 | 110200 | 8458633950 | 43650 | 43600 | 43700 | 43600 | 516 |
| 494 | 20240809 | 110100 | 8436115500 | 43600 | 43650 | 43650 | 43600 | 725 |
| 495 | 20240809 | 110000 | 8404472000 | 43650 | 43650 | 43700 | 43650 | 336 |
| 496 | 20240809 | 105900 | 8389797100 | 43650 | 43700 | 43700 | 43600 | 1020 |
| 497 | 20240809 | 105800 | 8345273950 | 43650 | 43800 | 43800 | 43650 | 1027 |
| 498 | 20240809 | 105700 | 8300357100 | 43750 | 43900 | 43900 | 43750 | 428 |
| 499 | 20240809 | 105600 | 8281613550 | 43900 | 43750 | 43900 | 43650 | 615 |
| 500 | 20240809 | 105500 | 8254682000 | 43750 | 43800 | 43850 | 43600 | 1048 |
| 501 | 20240809 | 105400 | 8208879100 | 43800 | 43800 | 43800 | 43700 | 908 |
| 502 | 20240809 | 105300 | 8169146800 | 43800 | 43700 | 43800 | 43600 | 1082 |
| 503 | 20240809 | 105200 | 8121868550 | 43700 | 43650 | 43700 | 43600 | 304 |
| 504 | 20240809 | 105100 | 8108602500 | 43650 | 43850 | 43850 | 43550 | 1789 |
| 505 | 20240809 | 105000 | 8030420450 | 43900 | 43850 | 43900 | 43800 | 339 |
| 506 | 20240809 | 104900 | 8015555050 | 43850 | 43750 | 43850 | 43750 | 403 |
| 507 | 20240809 | 104800 | 7997909200 | 43750 | 43700 | 43800 | 43700 | 372 |
| 508 | 20240809 | 104700 | 7981645800 | 43750 | 43700 | 43750 | 43650 | 130 |
| 509 | 20240809 | 104600 | 7975965650 | 43650 | 43650 | 43700 | 43600 | 159 |
| 510 | 20240809 | 104500 | 7969025350 | 43650 | 43700 | 43700 | 43550 | 1299 |
| 511 | 20240809 | 104400 | 7912331000 | 43750 | 43850 | 43850 | 43700 | 725 |
| 512 | 20240809 | 104300 | 7880588050 | 43850 | 43850 | 43900 | 43850 | 373 |
| 513 | 20240809 | 104200 | 7864231450 | 43850 | 43900 | 43950 | 43850 | 410 |
| 514 | 20240809 | 104100 | 7846241550 | 43950 | 43950 | 44000 | 43950 | 153 |
| 515 | 20240809 | 104000 | 7839514600 | 44000 | 43950 | 44050 | 43950 | 1199 |
| 516 | 20240809 | 103900 | 7786733750 | 43950 | 44000 | 44000 | 43900 | 509 |
| 517 | 20240809 | 103800 | 7764357250 | 44050 | 43950 | 44050 | 43950 | 235 |
| 518 | 20240809 | 103700 | 7754019250 | 43950 | 43950 | 44000 | 43950 | 857 |
| 519 | 20240809 | 103600 | 7716328900 | 43900 | 43800 | 43950 | 43800 | 476 |
| 520 | 20240809 | 103500 | 7695462250 | 43750 | 43800 | 43800 | 43750 | 212 |
| 521 | 20240809 | 103400 | 7686179450 | 43800 | 43850 | 43850 | 43750 | 499 |
| 522 | 20240809 | 103300 | 7664321300 | 43850 | 43900 | 43900 | 43850 | 151 |
| 523 | 20240809 | 103200 | 7657692500 | 43900 | 43800 | 43950 | 43800 | 270 |
| 524 | 20240809 | 103100 | 7645856250 | 43750 | 43800 | 43850 | 43750 | 351 |
| 525 | 20240809 | 103000 | 7630477750 | 43800 | 43700 | 43950 | 43700 | 1965 |
| 526 | 20240809 | 102900 | 7544459900 | 43700 | 43600 | 43700 | 43600 | 244 |
| 527 | 20240809 | 102800 | 7533808900 | 43650 | 43650 | 43650 | 43600 | 171 |
| 528 | 20240809 | 102700 | 7526347400 | 43600 | 43650 | 43700 | 43600 | 500 |
| 529 | 20240809 | 102600 | 7504539950 | 43650 | 43600 | 43700 | 43600 | 76 |
| 530 | 20240809 | 102500 | 7501221850 | 43650 | 43600 | 43650 | 43600 | 332 |
| 531 | 20240809 | 102400 | 7486734200 | 43600 | 43650 | 43700 | 43550 | 169 |
| 532 | 20240809 | 102300 | 7479359200 | 43600 | 43700 | 43700 | 43550 | 805 |
| 533 | 20240809 | 102200 | 7444240100 | 43700 | 43600 | 43700 | 43600 | 115 |
| 534 | 20240809 | 102100 | 7439220400 | 43600 | 43650 | 43700 | 43600 | 230 |
| 535 | 20240809 | 102000 | 7429184250 | 43650 | 43500 | 43650 | 43500 | 432 |
| 536 | 20240809 | 101900 | 7410381500 | 43500 | 43450 | 43500 | 43450 | 39 |
| 537 | 20240809 | 101800 | 7408686700 | 43450 | 43500 | 43500 | 43400 | 328 |
| 538 | 20240809 | 101700 | 7394434500 | 43500 | 43500 | 43500 | 43450 | 646 |
| 539 | 20240809 | 101600 | 7366362100 | 43450 | 43550 | 43600 | 43450 | 148 |
| 540 | 20240809 | 101500 | 7359923150 | 43550 | 43450 | 43650 | 43450 | 382 |
| 541 | 20240809 | 101400 | 7343291400 | 43450 | 43450 | 43500 | 43450 | 304 |
| 542 | 20240809 | 101300 | 7330079700 | 43450 | 43550 | 43600 | 43400 | 2629 |
| 543 | 20240809 | 101200 | 7215697550 | 43700 | 43650 | 43700 | 43600 | 251 |
| 544 | 20240809 | 101100 | 7204745050 | 43700 | 43600 | 43700 | 43550 | 102 |
| 545 | 20240809 | 101000 | 7200293150 | 43600 | 43650 | 43700 | 43600 | 1306 |
| 546 | 20240809 | 100900 | 7143316050 | 43650 | 43650 | 43650 | 43600 | 329 |
| 547 | 20240809 | 100800 | 7128955250 | 43650 | 43750 | 43750 | 43600 | 1221 |
| 548 | 20240809 | 100700 | 7075671500 | 43750 | 43750 | 43800 | 43750 | 139 |
| 549 | 20240809 | 100600 | 7069587650 | 43700 | 43700 | 43750 | 43650 | 216 |
| 550 | 20240809 | 100500 | 7060154900 | 43750 | 43750 | 43750 | 43700 | 232 |
| 551 | 20240809 | 100400 | 7050006800 | 43600 | 43650 | 43750 | 43600 | 1227 |
| 552 | 20240809 | 100300 | 6996443500 | 43750 | 43800 | 43800 | 43700 | 394 |
| 553 | 20240809 | 100200 | 6979219350 | 43700 | 43800 | 43800 | 43700 | 585 |
| 554 | 20240809 | 100100 | 6953622400 | 43800 | 43900 | 43900 | 43700 | 723 |
| 555 | 20240809 | 100000 | 6921943600 | 43850 | 44000 | 44000 | 43850 | 1613 |
| 556 | 20240809 | 095900 | 6851081150 | 44000 | 43900 | 44000 | 43900 | 1391 |
| 557 | 20240809 | 095800 | 6789887450 | 43900 | 43900 | 44050 | 43850 | 1520 |
| 558 | 20240809 | 095700 | 6723062400 | 43850 | 43900 | 43900 | 43850 | 207 |
| 559 | 20240809 | 095600 | 6713978450 | 43900 | 43850 | 43900 | 43800 | 276 |
| 560 | 20240809 | 095500 | 6701862400 | 43900 | 43800 | 43900 | 43800 | 552 |
| 561 | 20240809 | 095400 | 6677647400 | 43850 | 43750 | 43850 | 43700 | 562 |
| 562 | 20240809 | 095300 | 6653060350 | 43750 | 43950 | 43950 | 43700 | 3422 |
| 563 | 20240809 | 095200 | 6503218850 | 43950 | 43850 | 43950 | 43800 | 1270 |
| 564 | 20240809 | 095100 | 6447495000 | 43850 | 43700 | 43850 | 43700 | 394 |
| 565 | 20240809 | 095000 | 6430249800 | 43750 | 43700 | 43800 | 43650 | 570 |
| 566 | 20240809 | 094900 | 6405325850 | 43700 | 43600 | 43700 | 43550 | 418 |
| 567 | 20240809 | 094800 | 6387091450 | 43600 | 43650 | 43700 | 43600 | 554 |
| 568 | 20240809 | 094700 | 6362923700 | 43650 | 43650 | 43800 | 43600 | 666 |
| 569 | 20240809 | 094600 | 6333853250 | 43600 | 43550 | 43600 | 43500 | 438 |
| 570 | 20240809 | 094500 | 6314777700 | 43500 | 43350 | 43550 | 43350 | 1068 |
| 571 | 20240809 | 094400 | 6268367000 | 43300 | 43400 | 43500 | 43300 | 1982 |
| 572 | 20240809 | 094300 | 6182262350 | 43400 | 43550 | 43550 | 43350 | 7914 |
| 573 | 20240809 | 094200 | 5838659900 | 43600 | 43750 | 43800 | 43600 | 2058 |
| 574 | 20240809 | 094100 | 5748837550 | 43800 | 43700 | 43800 | 43700 | 181 |
| 575 | 20240809 | 094000 | 5740919500 | 43700 | 43700 | 43700 | 43700 | 411 |
| 576 | 20240809 | 093900 | 5722958800 | 43750 | 43900 | 43900 | 43700 | 650 |
| 577 | 20240809 | 093800 | 5694526200 | 43850 | 44100 | 44100 | 43850 | 917 |
| 578 | 20240809 | 093700 | 5654204400 | 44100 | 44050 | 44100 | 43950 | 688 |
| 579 | 20240809 | 093600 | 5623905800 | 44050 | 43850 | 44050 | 43850 | 3003 |
| 580 | 20240809 | 093500 | 5491925500 | 43800 | 43700 | 43850 | 43700 | 894 |
| 581 | 20240809 | 093400 | 5452757850 | 43700 | 43750 | 43750 | 43550 | 396 |
| 582 | 20240809 | 093300 | 5435486250 | 43750 | 43550 | 43750 | 43500 | 682 |
| 583 | 20240809 | 093200 | 5405775900 | 43550 | 43600 | 43600 | 43500 | 879 |
| 584 | 20240809 | 093100 | 5367492400 | 43600 | 43550 | 43600 | 43500 | 243 |
| 585 | 20240809 | 093000 | 5356906100 | 43550 | 43700 | 43850 | 43550 | 934 |
| 586 | 20240809 | 092900 | 5316102250 | 43700 | 43900 | 43900 | 43600 | 1407 |
| 587 | 20240809 | 092800 | 5254582250 | 43900 | 43550 | 43950 | 43500 | 856 |
| 588 | 20240809 | 092700 | 5217161450 | 43450 | 43450 | 43550 | 43250 | 2698 |
| 589 | 20240809 | 092600 | 5100108200 | 43400 | 43500 | 43600 | 43400 | 745 |
| 590 | 20240809 | 092500 | 5067710850 | 43500 | 43500 | 43550 | 43450 | 4624 |
| 591 | 20240809 | 092400 | 4866660350 | 43550 | 43650 | 43650 | 43500 | 3984 |
| 592 | 20240809 | 092300 | 4693146700 | 43650 | 43800 | 43800 | 43600 | 3357 |
| 593 | 20240809 | 092200 | 4546331100 | 43850 | 44100 | 44200 | 43800 | 3124 |
| 594 | 20240809 | 092100 | 4408880150 | 44100 | 44050 | 44100 | 44000 | 1003 |
| 595 | 20240809 | 092000 | 4364693950 | 44100 | 43900 | 44150 | 43900 | 1114 |
| 596 | 20240809 | 091900 | 4315606550 | 43900 | 43950 | 44000 | 43900 | 1979 |
| 597 | 20240809 | 091800 | 4228625800 | 43900 | 44000 | 44000 | 43850 | 478 |
| 598 | 20240809 | 091700 | 4207622250 | 43950 | 43900 | 43950 | 43750 | 2692 |
| 599 | 20240809 | 091600 | 4089529300 | 43900 | 43700 | 43900 | 43650 | 1095 |
| 600 | 20240809 | 091500 | 4041579650 | 43650 | 43650 | 43700 | 43600 | 1764 |
| 601 | 20240809 | 091400 | 3964617100 | 43650 | 43850 | 43850 | 43550 | 3497 |
| 602 | 20240809 | 091300 | 3811871100 | 43750 | 43900 | 43950 | 43700 | 3132 |
| 603 | 20240809 | 091200 | 3674674250 | 43850 | 43900 | 43950 | 43800 | 3180 |
| 604 | 20240809 | 091100 | 3535200650 | 43950 | 44150 | 44200 | 43950 | 2527 |
| 605 | 20240809 | 091000 | 3423828950 | 44150 | 44400 | 44550 | 44100 | 4677 |
| 606 | 20240809 | 090900 | 3216560350 | 44450 | 44650 | 44650 | 44400 | 3941 |
| 607 | 20240809 | 090800 | 3041213600 | 44650 | 44150 | 44750 | 44150 | 9448 |
| 608 | 20240809 | 090700 | 2621064500 | 44150 | 43950 | 44200 | 43950 | 3024 |
| 609 | 20240809 | 090600 | 2487790700 | 43950 | 43850 | 44000 | 43750 | 8484 |
| 610 | 20240809 | 090500 | 2115771350 | 43850 | 43850 | 43950 | 43800 | 2779 |
| 611 | 20240809 | 090400 | 1993837850 | 43850 | 43950 | 44150 | 43850 | 5877 |
| 612 | 20240809 | 090300 | 1735375550 | 44050 | 44050 | 44050 | 43850 | 3414 |
| 613 | 20240809 | 090200 | 1585315750 | 44000 | 43900 | 44500 | 43850 | 5756 |
| 614 | 20240809 | 090100 | 1331322000 | 43900 | 44100 | 44250 | 43850 | 7287 |
| 615 | 20240809 | 090000 | 1010425400 | 44100 | 44550 | 44550 | 44000 | 22730 |