34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 191800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 6382 |
| 3 | 20240820 | 191700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20240820 | 191600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20240820 | 191500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20240820 | 191400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20240820 | 191300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20240820 | 191200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20240820 | 191100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20240820 | 191000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20240820 | 190900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20240820 | 190800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20240820 | 190700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20240820 | 190600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20240820 | 190500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20240820 | 190400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20240820 | 190300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20240820 | 190200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20240820 | 190100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20240820 | 190000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20240820 | 185900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20240820 | 185800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20240820 | 185700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20240820 | 185600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20240820 | 185500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20240820 | 185400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20240820 | 185300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20240820 | 185200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20240820 | 185100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20240820 | 185000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20240820 | 184900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20240820 | 184800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 6382 |
| 33 | 20240820 | 184700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20240820 | 184600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20240820 | 184500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20240820 | 184400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20240820 | 184300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20240820 | 184200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20240820 | 184100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20240820 | 184000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20240820 | 183900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20240820 | 183800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20240820 | 183700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20240820 | 183600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20240820 | 183500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20240820 | 183400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20240820 | 183300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20240820 | 183200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20240820 | 183100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20240820 | 183000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20240820 | 182900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20240820 | 182800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20240820 | 182700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20240820 | 182600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20240820 | 182500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20240820 | 182400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20240820 | 182300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20240820 | 182200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20240820 | 182100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20240820 | 182000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20240820 | 181900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20240820 | 181800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 6382 |
| 63 | 20240820 | 181700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20240820 | 181600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20240820 | 181500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20240820 | 181400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20240820 | 181300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20240820 | 181200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20240820 | 181100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20240820 | 181000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20240820 | 180900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20240820 | 180800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20240820 | 180700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20240820 | 180600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20240820 | 180500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20240820 | 180400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20240820 | 180300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20240820 | 180200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20240820 | 180100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20240820 | 180000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20240820 | 175900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20240820 | 175800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20240820 | 175700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20240820 | 175600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20240820 | 175500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20240820 | 175400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20240820 | 175300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20240820 | 175200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20240820 | 175100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20240820 | 175000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20240820 | 174900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20240820 | 174800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 6382 |
| 93 | 20240820 | 174700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20240820 | 174600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20240820 | 174500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20240820 | 174400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20240820 | 174300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20240820 | 174200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20240820 | 174100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20240820 | 174000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20240820 | 173900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20240820 | 173800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20240820 | 173700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20240820 | 173600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20240820 | 173500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20240820 | 173400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20240820 | 173300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20240820 | 173200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20240820 | 173100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20240820 | 173000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20240820 | 172900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20240820 | 172800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20240820 | 172700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20240820 | 172600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20240820 | 172500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20240820 | 172400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20240820 | 172300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20240820 | 172200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20240820 | 172100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20240820 | 172000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20240820 | 171900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20240820 | 171800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 6382 |
| 123 | 20240820 | 171700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20240820 | 171600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20240820 | 171500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20240820 | 171400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20240820 | 171300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20240820 | 171200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20240820 | 171100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20240820 | 171000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20240820 | 170900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20240820 | 170800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20240820 | 170700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20240820 | 170600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20240820 | 170500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20240820 | 170400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20240820 | 170300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20240820 | 170200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20240820 | 170100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20240820 | 170000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20240820 | 165900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20240820 | 165800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20240820 | 165700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20240820 | 165600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20240820 | 165500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20240820 | 165400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20240820 | 165300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20240820 | 165200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20240820 | 165100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20240820 | 165000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20240820 | 164900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20240820 | 164800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 6382 |
| 153 | 20240820 | 164700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20240820 | 164600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20240820 | 164500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20240820 | 164400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20240820 | 164300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20240820 | 164200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20240820 | 164100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20240820 | 164000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20240820 | 163900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20240820 | 163800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20240820 | 163700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20240820 | 163600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20240820 | 163500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20240820 | 163400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20240820 | 163300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20240820 | 163200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20240820 | 163100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20240820 | 163000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20240820 | 162900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20240820 | 162800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20240820 | 162700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20240820 | 162600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20240820 | 162500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20240820 | 162400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20240820 | 162300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20240820 | 162200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20240820 | 162100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20240820 | 162000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20240820 | 161900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20240820 | 161800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 6382 |
| 183 | 20240820 | 161700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20240820 | 161600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 185 | 20240820 | 161500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20240820 | 161400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 187 | 20240820 | 161300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20240820 | 161200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 189 | 20240820 | 161100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20240820 | 161000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20240820 | 160900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20240820 | 160800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20240820 | 160700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 194 | 20240820 | 160600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 195 | 20240820 | 160500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 196 | 20240820 | 160400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 197 | 20240820 | 160300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 198 | 20240820 | 160200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 199 | 20240820 | 160100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 200 | 20240820 | 160000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 201 | 20240820 | 155900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 202 | 20240820 | 155800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 203 | 20240820 | 155700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 204 | 20240820 | 155600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 205 | 20240820 | 155500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 206 | 20240820 | 155400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 207 | 20240820 | 155300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 208 | 20240820 | 155200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 209 | 20240820 | 155100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 210 | 20240820 | 155000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 211 | 20240820 | 154900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 212 | 20240820 | 154800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 6382 |
| 213 | 20240820 | 154700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 214 | 20240820 | 154600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 215 | 20240820 | 154500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 216 | 20240820 | 154400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 217 | 20240820 | 154300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 218 | 20240820 | 154200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 219 | 20240820 | 154100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 220 | 20240820 | 154000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 221 | 20240820 | 153900 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 222 | 20240820 | 153800 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 223 | 20240820 | 153700 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 224 | 20240820 | 153600 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 225 | 20240820 | 153500 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 226 | 20240820 | 153400 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 227 | 20240820 | 153300 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 228 | 20240820 | 153200 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 229 | 20240820 | 153100 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 230 | 20240820 | 153000 | 15258733950 | 29800 | 29800 | 29800 | 29800 | 6382 |
| 231 | 20240820 | 152900 | 15068550350 | 29600 | 29600 | 29600 | 29600 | 0 |
| 232 | 20240820 | 152800 | 15068550350 | 29600 | 29600 | 29600 | 29600 | 0 |
| 233 | 20240820 | 152700 | 15068550350 | 29600 | 29600 | 29600 | 29600 | 0 |
| 234 | 20240820 | 152600 | 15068550350 | 29600 | 29600 | 29600 | 29600 | 0 |
| 235 | 20240820 | 152500 | 15068550350 | 29600 | 29600 | 29600 | 29600 | 0 |
| 236 | 20240820 | 152400 | 15068550350 | 29600 | 29600 | 29600 | 29600 | 0 |
| 237 | 20240820 | 152300 | 15068550350 | 29600 | 29600 | 29600 | 29600 | 0 |
| 238 | 20240820 | 152200 | 15068550350 | 29600 | 29600 | 29600 | 29600 | 0 |
| 239 | 20240820 | 152100 | 15068550350 | 29600 | 29600 | 29600 | 29600 | 0 |
| 240 | 20240820 | 152000 | 15068550350 | 29600 | 29600 | 29600 | 29600 | 0 |
| 241 | 20240820 | 151900 | 15068550350 | 29600 | 29600 | 29650 | 29550 | 1007 |
| 242 | 20240820 | 151800 | 15038723450 | 29600 | 29650 | 29650 | 29600 | 1567 |
| 243 | 20240820 | 151700 | 14992331450 | 29600 | 29650 | 29650 | 29600 | 816 |
| 244 | 20240820 | 151600 | 14968158700 | 29600 | 29700 | 29700 | 29600 | 995 |
| 245 | 20240820 | 151500 | 14938646350 | 29650 | 29700 | 29700 | 29650 | 629 |
| 246 | 20240820 | 151400 | 14919980300 | 29700 | 29700 | 29700 | 29650 | 464 |
| 247 | 20240820 | 151300 | 14906206400 | 29650 | 29700 | 29750 | 29600 | 1895 |
| 248 | 20240820 | 151200 | 14850051300 | 29700 | 29850 | 29900 | 29700 | 10809 |
| 249 | 20240820 | 151100 | 14527471750 | 29850 | 29700 | 29850 | 29650 | 8948 |
| 250 | 20240820 | 151000 | 14261013650 | 29650 | 29700 | 29700 | 29650 | 546 |
| 251 | 20240820 | 150900 | 14244815400 | 29700 | 29650 | 29700 | 29650 | 488 |
| 252 | 20240820 | 150800 | 14230342750 | 29700 | 29700 | 29700 | 29650 | 537 |
| 253 | 20240820 | 150700 | 14214410200 | 29650 | 29650 | 29700 | 29600 | 682 |
| 254 | 20240820 | 150600 | 14194189300 | 29650 | 29700 | 29700 | 29600 | 1508 |
| 255 | 20240820 | 150500 | 14149475200 | 29700 | 29700 | 29750 | 29650 | 354 |
| 256 | 20240820 | 150400 | 14138955450 | 29700 | 29700 | 29700 | 29650 | 1409 |
| 257 | 20240820 | 150300 | 14097160050 | 29650 | 29700 | 29750 | 29600 | 2089 |
| 258 | 20240820 | 150200 | 14035204600 | 29700 | 29750 | 29750 | 29700 | 1028 |
| 259 | 20240820 | 150100 | 14004658200 | 29750 | 29700 | 29800 | 29700 | 818 |
| 260 | 20240820 | 150000 | 13980338450 | 29700 | 29800 | 29800 | 29700 | 788 |
| 261 | 20240820 | 145900 | 13956905350 | 29800 | 29750 | 29800 | 29750 | 776 |
| 262 | 20240820 | 145800 | 13933798800 | 29750 | 29750 | 29800 | 29750 | 496 |
| 263 | 20240820 | 145700 | 13919029000 | 29800 | 29750 | 29800 | 29750 | 1388 |
| 264 | 20240820 | 145600 | 13877692250 | 29800 | 29800 | 29800 | 29750 | 596 |
| 265 | 20240820 | 145500 | 13859944800 | 29750 | 29750 | 29800 | 29750 | 546 |
| 266 | 20240820 | 145400 | 13843688850 | 29800 | 29750 | 29850 | 29750 | 739 |
| 267 | 20240820 | 145300 | 13821664650 | 29750 | 29750 | 29800 | 29750 | 573 |
| 268 | 20240820 | 145200 | 13804605700 | 29750 | 29850 | 29850 | 29750 | 4869 |
| 269 | 20240820 | 145100 | 13659523350 | 29850 | 29800 | 29850 | 29800 | 987 |
| 270 | 20240820 | 145000 | 13630077500 | 29800 | 29850 | 29900 | 29800 | 683 |
| 271 | 20240820 | 144900 | 13609694500 | 29850 | 29800 | 29850 | 29800 | 923 |
| 272 | 20240820 | 144800 | 13582161800 | 29800 | 29800 | 29850 | 29800 | 531 |
| 273 | 20240820 | 144700 | 13566327000 | 29850 | 29800 | 29850 | 29800 | 639 |
| 274 | 20240820 | 144600 | 13547266050 | 29850 | 29800 | 29850 | 29800 | 537 |
| 275 | 20240820 | 144500 | 13531250100 | 29800 | 29850 | 29850 | 29800 | 722 |
| 276 | 20240820 | 144400 | 13509722950 | 29800 | 29800 | 29900 | 29800 | 791 |
| 277 | 20240820 | 144300 | 13486117750 | 29850 | 29850 | 29850 | 29800 | 226 |
| 278 | 20240820 | 144200 | 13479380050 | 29800 | 29850 | 29900 | 29800 | 1580 |
| 279 | 20240820 | 144100 | 13432254150 | 29850 | 29850 | 29850 | 29800 | 365 |
| 280 | 20240820 | 144000 | 13421366100 | 29800 | 29850 | 29850 | 29800 | 630 |
| 281 | 20240820 | 143900 | 13402571750 | 29800 | 29800 | 29850 | 29800 | 647 |
| 282 | 20240820 | 143800 | 13383276600 | 29850 | 29800 | 29900 | 29800 | 1618 |
| 283 | 20240820 | 143700 | 13334985100 | 29800 | 29850 | 29850 | 29800 | 932 |
| 284 | 20240820 | 143600 | 13307189400 | 29850 | 29850 | 29850 | 29800 | 1295 |
| 285 | 20240820 | 143500 | 13268569050 | 29850 | 29850 | 29900 | 29800 | 1533 |
| 286 | 20240820 | 143400 | 13222821400 | 29850 | 29850 | 29850 | 29800 | 507 |
| 287 | 20240820 | 143300 | 13207701850 | 29850 | 29800 | 29850 | 29800 | 437 |
| 288 | 20240820 | 143200 | 13194669900 | 29800 | 29850 | 29900 | 29800 | 836 |
| 289 | 20240820 | 143100 | 13169721450 | 29850 | 29850 | 29900 | 29850 | 575 |
| 290 | 20240820 | 143000 | 13152550000 | 29850 | 29850 | 29900 | 29850 | 730 |
| 291 | 20240820 | 142900 | 13130747250 | 29850 | 29800 | 29850 | 29800 | 503 |
| 292 | 20240820 | 142800 | 13115743000 | 29800 | 29800 | 29850 | 29800 | 380 |
| 293 | 20240820 | 142700 | 13104413400 | 29850 | 29850 | 29850 | 29800 | 787 |
| 294 | 20240820 | 142600 | 13080939300 | 29850 | 29800 | 29850 | 29800 | 633 |
| 295 | 20240820 | 142500 | 13062064400 | 29800 | 29850 | 29850 | 29800 | 541 |
| 296 | 20240820 | 142400 | 13045929650 | 29850 | 29850 | 29900 | 29800 | 721 |
| 297 | 20240820 | 142300 | 13024398550 | 29850 | 29850 | 29900 | 29850 | 580 |
| 298 | 20240820 | 142200 | 13007073500 | 29850 | 29850 | 29900 | 29850 | 692 |
| 299 | 20240820 | 142100 | 12986407450 | 29900 | 29900 | 29900 | 29850 | 520 |
| 300 | 20240820 | 142000 | 12970869500 | 29900 | 29800 | 29900 | 29800 | 3726 |
| 301 | 20240820 | 141900 | 12859646250 | 29800 | 29800 | 29800 | 29700 | 1079 |
| 302 | 20240820 | 141800 | 12827515950 | 29800 | 29800 | 29800 | 29700 | 732 |
| 303 | 20240820 | 141700 | 12805719600 | 29800 | 29750 | 29800 | 29750 | 621 |
| 304 | 20240820 | 141600 | 12787236600 | 29750 | 29800 | 29800 | 29700 | 619 |
| 305 | 20240820 | 141500 | 12768815200 | 29800 | 29800 | 29800 | 29700 | 3370 |
| 306 | 20240820 | 141400 | 12668520650 | 29750 | 29800 | 29800 | 29750 | 355 |
| 307 | 20240820 | 141300 | 12657943300 | 29800 | 29750 | 29800 | 29750 | 237 |
| 308 | 20240820 | 141200 | 12650889600 | 29750 | 29800 | 29850 | 29750 | 2470 |
| 309 | 20240820 | 141100 | 12577260350 | 29850 | 29800 | 29850 | 29800 | 247 |
| 310 | 20240820 | 141000 | 12569888350 | 29850 | 29800 | 29850 | 29800 | 452 |
| 311 | 20240820 | 140900 | 12556408100 | 29800 | 29850 | 29850 | 29800 | 80 |
| 312 | 20240820 | 140800 | 12554021850 | 29850 | 29850 | 29850 | 29800 | 349 |
| 313 | 20240820 | 140700 | 12543606100 | 29800 | 29850 | 29850 | 29800 | 337 |
| 314 | 20240820 | 140600 | 12533549800 | 29900 | 29850 | 29900 | 29850 | 2048 |
| 315 | 20240820 | 140500 | 12472316900 | 29850 | 29850 | 29900 | 29800 | 532 |
| 316 | 20240820 | 140400 | 12456440950 | 29800 | 29800 | 29850 | 29800 | 203 |
| 317 | 20240820 | 140300 | 12450387400 | 29850 | 29850 | 29850 | 29750 | 500 |
| 318 | 20240820 | 140200 | 12435472600 | 29850 | 29800 | 29850 | 29800 | 312 |
| 319 | 20240820 | 140100 | 12426166050 | 29850 | 29750 | 29850 | 29750 | 299 |
| 320 | 20240820 | 140000 | 12417241100 | 29750 | 29800 | 29900 | 29750 | 386 |
| 321 | 20240820 | 135900 | 12405730100 | 29800 | 29850 | 29850 | 29750 | 1690 |
| 322 | 20240820 | 135800 | 12355382500 | 29750 | 29800 | 29800 | 29750 | 1154 |
| 323 | 20240820 | 135700 | 12321007100 | 29800 | 29850 | 29900 | 29800 | 453 |
| 324 | 20240820 | 135600 | 12307492300 | 29850 | 29850 | 29900 | 29800 | 576 |
| 325 | 20240820 | 135500 | 12290297000 | 29850 | 29850 | 29900 | 29850 | 498 |
| 326 | 20240820 | 135400 | 12275429450 | 29800 | 29800 | 29850 | 29800 | 561 |
| 327 | 20240820 | 135300 | 12258695300 | 29850 | 29850 | 29850 | 29800 | 311 |
| 328 | 20240820 | 135200 | 12249415300 | 29850 | 29850 | 29850 | 29800 | 416 |
| 329 | 20240820 | 135100 | 12237000250 | 29850 | 29900 | 29900 | 29800 | 160 |
| 330 | 20240820 | 135000 | 12232223550 | 29800 | 29850 | 29900 | 29800 | 855 |
| 331 | 20240820 | 134900 | 12206716500 | 29800 | 29850 | 29850 | 29800 | 479 |
| 332 | 20240820 | 134800 | 12192430400 | 29850 | 29850 | 29900 | 29800 | 519 |
| 333 | 20240820 | 134700 | 12176933550 | 29850 | 29850 | 29850 | 29800 | 396 |
| 334 | 20240820 | 134600 | 12165113050 | 29850 | 29800 | 29850 | 29800 | 305 |
| 335 | 20240820 | 134500 | 12156017350 | 29800 | 29850 | 29850 | 29800 | 192 |
| 336 | 20240820 | 134400 | 12150289800 | 29800 | 29750 | 29850 | 29750 | 386 |
| 337 | 20240820 | 134300 | 12138784950 | 29800 | 29850 | 29850 | 29750 | 570 |
| 338 | 20240820 | 134200 | 12121806550 | 29800 | 29800 | 29850 | 29800 | 422 |
| 339 | 20240820 | 134100 | 12109211550 | 29850 | 29850 | 29850 | 29800 | 1573 |
| 340 | 20240820 | 134000 | 12062323850 | 29850 | 29850 | 29900 | 29850 | 1613 |
| 341 | 20240820 | 133900 | 12014151800 | 29900 | 29900 | 29900 | 29850 | 453 |
| 342 | 20240820 | 133800 | 12000607500 | 29900 | 29950 | 29950 | 29850 | 331 |
| 343 | 20240820 | 133700 | 11990709200 | 29950 | 29900 | 29950 | 29850 | 1964 |
| 344 | 20240820 | 133600 | 11931932500 | 29850 | 29950 | 29950 | 29850 | 453 |
| 345 | 20240820 | 133500 | 11918380150 | 29850 | 29900 | 29950 | 29850 | 607 |
| 346 | 20240820 | 133400 | 11900233400 | 29900 | 29850 | 29900 | 29850 | 1324 |
| 347 | 20240820 | 133300 | 11860690150 | 29850 | 29900 | 29900 | 29850 | 261 |
| 348 | 20240820 | 133200 | 11852892150 | 29900 | 29850 | 29900 | 29850 | 439 |
| 349 | 20240820 | 133100 | 11839768300 | 29900 | 29850 | 29950 | 29850 | 1334 |
| 350 | 20240820 | 133000 | 11799883950 | 29850 | 29900 | 29900 | 29850 | 741 |
| 351 | 20240820 | 132900 | 11777740550 | 29900 | 29900 | 29900 | 29850 | 477 |
| 352 | 20240820 | 132800 | 11763478400 | 29900 | 29850 | 29900 | 29850 | 205 |
| 353 | 20240820 | 132700 | 11757355350 | 29900 | 29900 | 29900 | 29850 | 453 |
| 354 | 20240820 | 132600 | 11743812550 | 29900 | 29900 | 29900 | 29850 | 492 |
| 355 | 20240820 | 132500 | 11729110700 | 29900 | 29900 | 29900 | 29850 | 434 |
| 356 | 20240820 | 132400 | 11716140200 | 29900 | 29900 | 29900 | 29850 | 496 |
| 357 | 20240820 | 132300 | 11701311650 | 29900 | 29850 | 29900 | 29850 | 397 |
| 358 | 20240820 | 132200 | 11689450550 | 29900 | 29850 | 29900 | 29850 | 396 |
| 359 | 20240820 | 132100 | 11677620950 | 29850 | 29950 | 29950 | 29850 | 3076 |
| 360 | 20240820 | 132000 | 11585641550 | 29950 | 29950 | 29950 | 29900 | 472 |
| 361 | 20240820 | 131900 | 11571509100 | 29950 | 30000 | 30000 | 29900 | 1141 |
| 362 | 20240820 | 131800 | 11537336950 | 30000 | 29950 | 30000 | 29900 | 3108 |
| 363 | 20240820 | 131700 | 11444238650 | 29950 | 29900 | 29950 | 29900 | 295 |
| 364 | 20240820 | 131600 | 11435405400 | 29950 | 29850 | 29950 | 29750 | 3457 |
| 365 | 20240820 | 131500 | 11332067650 | 29750 | 29800 | 29850 | 29750 | 755 |
| 366 | 20240820 | 131400 | 11309593350 | 29800 | 29800 | 29850 | 29750 | 1809 |
| 367 | 20240820 | 131300 | 11255674450 | 29800 | 29850 | 29850 | 29800 | 495 |
| 368 | 20240820 | 131200 | 11240909000 | 29800 | 29850 | 29900 | 29800 | 1525 |
| 369 | 20240820 | 131100 | 11195386650 | 29850 | 29850 | 29850 | 29800 | 218 |
| 370 | 20240820 | 131000 | 11188886200 | 29800 | 29800 | 29850 | 29800 | 453 |
| 371 | 20240820 | 130900 | 11175385900 | 29800 | 29800 | 29850 | 29750 | 1537 |
| 372 | 20240820 | 130800 | 11129585100 | 29800 | 29750 | 29850 | 29750 | 1644 |
| 373 | 20240820 | 130700 | 11080585750 | 29750 | 29700 | 29800 | 29700 | 6765 |
| 374 | 20240820 | 130600 | 10879325800 | 29700 | 29700 | 29750 | 29650 | 889 |
| 375 | 20240820 | 130500 | 10852921800 | 29700 | 29700 | 29700 | 29650 | 923 |
| 376 | 20240820 | 130400 | 10825513000 | 29700 | 29700 | 29700 | 29650 | 146 |
| 377 | 20240820 | 130300 | 10821177800 | 29650 | 29600 | 29750 | 29600 | 358 |
| 378 | 20240820 | 130200 | 10810542100 | 29600 | 29700 | 29750 | 29600 | 3127 |
| 379 | 20240820 | 130100 | 10717917100 | 29700 | 29750 | 29750 | 29700 | 225 |
| 380 | 20240820 | 130000 | 10711229250 | 29750 | 29750 | 29750 | 29700 | 481 |
| 381 | 20240820 | 125900 | 10696928950 | 29700 | 29650 | 29700 | 29650 | 151 |
| 382 | 20240820 | 125800 | 10692444450 | 29650 | 29700 | 29750 | 29650 | 314 |
| 383 | 20240820 | 125700 | 10683122300 | 29700 | 29700 | 29700 | 29650 | 210 |
| 384 | 20240820 | 125600 | 10676889350 | 29700 | 29700 | 29700 | 29650 | 108 |
| 385 | 20240820 | 125500 | 10673684350 | 29700 | 29650 | 29700 | 29650 | 275 |
| 386 | 20240820 | 125400 | 10665520400 | 29650 | 29700 | 29750 | 29650 | 546 |
| 387 | 20240820 | 125300 | 10649293600 | 29750 | 29700 | 29750 | 29700 | 181 |
| 388 | 20240820 | 125200 | 10643913000 | 29700 | 29700 | 29750 | 29700 | 172 |
| 389 | 20240820 | 125100 | 10638802450 | 29700 | 29700 | 29750 | 29700 | 155 |
| 390 | 20240820 | 125000 | 10634198900 | 29750 | 29750 | 29750 | 29700 | 12 |
| 391 | 20240820 | 124900 | 10633842050 | 29700 | 29700 | 29750 | 29650 | 256 |
| 392 | 20240820 | 124800 | 10626239600 | 29700 | 29750 | 29800 | 29650 | 786 |
| 393 | 20240820 | 124700 | 10602872200 | 29750 | 29800 | 29850 | 29750 | 106 |
| 394 | 20240820 | 124600 | 10599716150 | 29800 | 29800 | 29850 | 29700 | 374 |
| 395 | 20240820 | 124500 | 10588588450 | 29800 | 29800 | 29850 | 29800 | 1408 |
| 396 | 20240820 | 124400 | 10546630000 | 29800 | 29750 | 29800 | 29750 | 249 |
| 397 | 20240820 | 124300 | 10539216250 | 29800 | 29750 | 29800 | 29750 | 1823 |
| 398 | 20240820 | 124200 | 10484970000 | 29700 | 29700 | 29750 | 29700 | 347 |
| 399 | 20240820 | 124100 | 10474650000 | 29700 | 29700 | 29750 | 29650 | 310 |
| 400 | 20240820 | 124000 | 10465442200 | 29700 | 29650 | 29750 | 29650 | 153 |
| 401 | 20240820 | 123900 | 10460901300 | 29650 | 29700 | 29750 | 29650 | 305 |
| 402 | 20240820 | 123800 | 10451850900 | 29650 | 29700 | 29700 | 29650 | 137 |
| 403 | 20240820 | 123700 | 10447782150 | 29700 | 29700 | 29700 | 29650 | 153 |
| 404 | 20240820 | 123600 | 10443243050 | 29650 | 29650 | 29700 | 29600 | 425 |
| 405 | 20240820 | 123500 | 10430632150 | 29700 | 29700 | 29700 | 29650 | 80 |
| 406 | 20240820 | 123400 | 10428259350 | 29700 | 29700 | 29700 | 29600 | 237 |
| 407 | 20240820 | 123300 | 10421230400 | 29650 | 29700 | 29700 | 29650 | 110 |
| 408 | 20240820 | 123200 | 10417964900 | 29750 | 29700 | 29750 | 29550 | 762 |
| 409 | 20240820 | 123100 | 10395366850 | 29700 | 29700 | 29750 | 29650 | 396 |
| 410 | 20240820 | 123000 | 10383607850 | 29700 | 29650 | 29700 | 29650 | 402 |
| 411 | 20240820 | 122900 | 10371676300 | 29600 | 29650 | 29650 | 29600 | 123 |
| 412 | 20240820 | 122800 | 10368030550 | 29700 | 29700 | 29700 | 29650 | 426 |
| 413 | 20240820 | 122700 | 10355391800 | 29700 | 29650 | 29700 | 29600 | 195 |
| 414 | 20240820 | 122600 | 10349610850 | 29650 | 29650 | 29700 | 29600 | 203 |
| 415 | 20240820 | 122500 | 10343592100 | 29650 | 29700 | 29700 | 29600 | 134 |
| 416 | 20240820 | 122400 | 10339617950 | 29700 | 29550 | 29700 | 29550 | 1385 |
| 417 | 20240820 | 122300 | 10298581750 | 29550 | 29550 | 29600 | 29500 | 774 |
| 418 | 20240820 | 122200 | 10275710150 | 29550 | 29600 | 29600 | 29500 | 3079 |
| 419 | 20240820 | 122100 | 10184729750 | 29600 | 29600 | 29600 | 29550 | 318 |
| 420 | 20240820 | 122000 | 10175322250 | 29600 | 29600 | 29600 | 29550 | 179 |
| 421 | 20240820 | 121900 | 10170025700 | 29600 | 29600 | 29600 | 29550 | 418 |
| 422 | 20240820 | 121800 | 10157657650 | 29600 | 29600 | 29650 | 29600 | 458 |
| 423 | 20240820 | 121700 | 10144088950 | 29600 | 29600 | 29600 | 29550 | 157 |
| 424 | 20240820 | 121600 | 10139443900 | 29600 | 29550 | 29600 | 29550 | 609 |
| 425 | 20240820 | 121500 | 10121447000 | 29600 | 29550 | 29650 | 29550 | 231 |
| 426 | 20240820 | 121400 | 10114608400 | 29550 | 29600 | 29650 | 29550 | 796 |
| 427 | 20240820 | 121300 | 10091053700 | 29600 | 29650 | 29700 | 29600 | 163 |
| 428 | 20240820 | 121200 | 10086219850 | 29700 | 29650 | 29700 | 29650 | 351 |
| 429 | 20240820 | 121100 | 10075803900 | 29600 | 29650 | 29700 | 29600 | 724 |
| 430 | 20240820 | 121000 | 10054338600 | 29650 | 29650 | 29700 | 29600 | 408 |
| 431 | 20240820 | 120900 | 10042243600 | 29650 | 29700 | 29700 | 29600 | 232 |
| 432 | 20240820 | 120800 | 10035365900 | 29650 | 29650 | 29700 | 29600 | 121 |
| 433 | 20240820 | 120700 | 10031781800 | 29700 | 29650 | 29700 | 29600 | 239 |
| 434 | 20240820 | 120600 | 10024693350 | 29700 | 29600 | 29700 | 29550 | 553 |
| 435 | 20240820 | 120500 | 10008318500 | 29550 | 29650 | 29650 | 29550 | 1207 |
| 436 | 20240820 | 120400 | 9972635400 | 29600 | 29650 | 29700 | 29600 | 873 |
| 437 | 20240820 | 120300 | 9946785350 | 29700 | 29750 | 29750 | 29650 | 1533 |
| 438 | 20240820 | 120200 | 9901270150 | 29750 | 29750 | 29750 | 29750 | 201 |
| 439 | 20240820 | 120100 | 9895290400 | 29800 | 29750 | 29800 | 29750 | 211 |
| 440 | 20240820 | 120000 | 9889010950 | 29800 | 29800 | 29800 | 29750 | 567 |
| 441 | 20240820 | 115900 | 9872117550 | 29800 | 29800 | 29800 | 29750 | 267 |
| 442 | 20240820 | 115800 | 9864163800 | 29750 | 29800 | 29800 | 29750 | 292 |
| 443 | 20240820 | 115700 | 9855466350 | 29800 | 29750 | 29850 | 29750 | 620 |
| 444 | 20240820 | 115600 | 9836992050 | 29800 | 29800 | 29800 | 29750 | 227 |
| 445 | 20240820 | 115500 | 9830227700 | 29800 | 29750 | 29800 | 29750 | 448 |
| 446 | 20240820 | 115400 | 9816888050 | 29750 | 29800 | 29800 | 29750 | 307 |
| 447 | 20240820 | 115300 | 9807742850 | 29800 | 29800 | 29800 | 29750 | 325 |
| 448 | 20240820 | 115200 | 9798062850 | 29750 | 29850 | 29850 | 29750 | 461 |
| 449 | 20240820 | 115100 | 9784332950 | 29850 | 29850 | 29850 | 29800 | 827 |
| 450 | 20240820 | 115000 | 9759672400 | 29800 | 29850 | 29900 | 29800 | 663 |
| 451 | 20240820 | 114900 | 9739900500 | 29800 | 29850 | 29850 | 29800 | 485 |
| 452 | 20240820 | 114800 | 9725427550 | 29850 | 29850 | 29850 | 29800 | 323 |
| 453 | 20240820 | 114700 | 9715786200 | 29800 | 29800 | 29850 | 29800 | 529 |
| 454 | 20240820 | 114600 | 9700002700 | 29800 | 29800 | 29850 | 29800 | 265 |
| 455 | 20240820 | 114500 | 9692094750 | 29850 | 29850 | 29850 | 29800 | 353 |
| 456 | 20240820 | 114400 | 9681561550 | 29850 | 29850 | 29850 | 29800 | 213 |
| 457 | 20240820 | 114300 | 9675207900 | 29850 | 29850 | 29900 | 29850 | 467 |
| 458 | 20240820 | 114200 | 9661262950 | 29850 | 29900 | 29900 | 29800 | 542 |
| 459 | 20240820 | 114100 | 9645080950 | 29850 | 29900 | 29900 | 29850 | 946 |
| 460 | 20240820 | 114000 | 9616835550 | 29900 | 29900 | 29900 | 29850 | 426 |
| 461 | 20240820 | 113900 | 9604105000 | 29900 | 29900 | 29900 | 29850 | 410 |
| 462 | 20240820 | 113800 | 9591852050 | 29900 | 29850 | 29900 | 29850 | 326 |
| 463 | 20240820 | 113700 | 9582111850 | 29900 | 29900 | 29900 | 29850 | 330 |
| 464 | 20240820 | 113600 | 9572249800 | 29900 | 29900 | 29900 | 29850 | 389 |
| 465 | 20240820 | 113500 | 9560620600 | 29900 | 29950 | 29950 | 29850 | 1541 |
| 466 | 20240820 | 113400 | 9514536200 | 29950 | 29900 | 29950 | 29900 | 678 |
| 467 | 20240820 | 113300 | 9494254000 | 29900 | 29950 | 29950 | 29900 | 1047 |
| 468 | 20240820 | 113200 | 9462898700 | 29900 | 29950 | 29950 | 29850 | 448 |
| 469 | 20240820 | 113100 | 9449498100 | 29950 | 29900 | 29950 | 29850 | 745 |
| 470 | 20240820 | 113000 | 9427221000 | 29900 | 29850 | 29900 | 29850 | 308 |
| 471 | 20240820 | 112900 | 9418018300 | 29900 | 29900 | 29900 | 29850 | 315 |
| 472 | 20240820 | 112800 | 9408604850 | 29900 | 29850 | 29900 | 29800 | 1535 |
| 473 | 20240820 | 112700 | 9362776800 | 29850 | 29850 | 29900 | 29800 | 2419 |
| 474 | 20240820 | 112600 | 9290561400 | 29850 | 29900 | 29900 | 29850 | 137 |
| 475 | 20240820 | 112500 | 9286467300 | 29850 | 29800 | 29900 | 29800 | 1292 |
| 476 | 20240820 | 112400 | 9247896700 | 29850 | 29800 | 29850 | 29800 | 1086 |
| 477 | 20240820 | 112300 | 9215517600 | 29800 | 29800 | 29800 | 29750 | 259 |
| 478 | 20240820 | 112200 | 9207801600 | 29800 | 29800 | 29800 | 29750 | 294 |
| 479 | 20240820 | 112100 | 9199046800 | 29800 | 29750 | 29800 | 29750 | 309 |
| 480 | 20240820 | 112000 | 9189848400 | 29750 | 29800 | 29800 | 29750 | 4503 |
| 481 | 20240820 | 111900 | 9055876500 | 29800 | 29800 | 29850 | 29750 | 2628 |
| 482 | 20240820 | 111800 | 8977582900 | 29750 | 29750 | 29800 | 29750 | 512 |
| 483 | 20240820 | 111700 | 8962330850 | 29800 | 29800 | 29800 | 29750 | 1129 |
| 484 | 20240820 | 111600 | 8928721800 | 29750 | 29800 | 29850 | 29750 | 635 |
| 485 | 20240820 | 111500 | 8909799300 | 29800 | 29800 | 29850 | 29800 | 2456 |
| 486 | 20240820 | 111400 | 8836600150 | 29850 | 29850 | 29900 | 29800 | 2346 |
| 487 | 20240820 | 111300 | 8766622600 | 29800 | 29850 | 29850 | 29800 | 342 |
| 488 | 20240820 | 111200 | 8756414050 | 29850 | 29800 | 29850 | 29800 | 440 |
| 489 | 20240820 | 111100 | 8743286850 | 29800 | 29850 | 29850 | 29800 | 923 |
| 490 | 20240820 | 111000 | 8715773750 | 29850 | 29850 | 29900 | 29800 | 1749 |
| 491 | 20240820 | 110900 | 8663620150 | 29800 | 29800 | 29850 | 29750 | 2264 |
| 492 | 20240820 | 110800 | 8596167100 | 29800 | 29850 | 29900 | 29800 | 967 |
| 493 | 20240820 | 110700 | 8567317900 | 29850 | 29850 | 29900 | 29850 | 546 |
| 494 | 20240820 | 110600 | 8551010350 | 29900 | 29950 | 29950 | 29850 | 372 |
| 495 | 20240820 | 110500 | 8539887550 | 29900 | 29900 | 29950 | 29900 | 1121 |
| 496 | 20240820 | 110400 | 8506354850 | 29900 | 29950 | 29950 | 29900 | 690 |
| 497 | 20240820 | 110300 | 8485706800 | 29950 | 29900 | 30000 | 29900 | 702 |
| 498 | 20240820 | 110200 | 8464665600 | 30000 | 29900 | 30000 | 29850 | 2487 |
| 499 | 20240820 | 110100 | 8390173600 | 29900 | 29900 | 29950 | 29850 | 1551 |
| 500 | 20240820 | 110000 | 8343784200 | 29950 | 29950 | 30000 | 29900 | 897 |
| 501 | 20240820 | 105900 | 8316926000 | 29950 | 29950 | 30000 | 29950 | 1862 |
| 502 | 20240820 | 105800 | 8261137200 | 30000 | 30000 | 30000 | 29950 | 1454 |
| 503 | 20240820 | 105700 | 8217531650 | 30000 | 30000 | 30050 | 29900 | 5721 |
| 504 | 20240820 | 105600 | 8045890300 | 30000 | 30200 | 30200 | 30000 | 10083 |
| 505 | 20240820 | 105500 | 7741839700 | 30200 | 30100 | 30250 | 30000 | 14906 |
| 506 | 20240820 | 105400 | 7292432500 | 30100 | 29950 | 30100 | 29900 | 21796 |
| 507 | 20240820 | 105300 | 6638669150 | 29900 | 29900 | 29950 | 29850 | 4134 |
| 508 | 20240820 | 105200 | 6514884300 | 29950 | 29900 | 29950 | 29850 | 2228 |
| 509 | 20240820 | 105100 | 6448250600 | 29900 | 29900 | 29900 | 29800 | 3171 |
| 510 | 20240820 | 105000 | 6353500100 | 29900 | 29850 | 29950 | 29850 | 2817 |
| 511 | 20240820 | 104900 | 6269286700 | 29900 | 29900 | 29900 | 29800 | 5414 |
| 512 | 20240820 | 104800 | 6107426550 | 29800 | 29850 | 29900 | 29800 | 5144 |
| 513 | 20240820 | 104700 | 5953649000 | 29850 | 29900 | 29900 | 29750 | 3782 |
| 514 | 20240820 | 104600 | 5840773750 | 29900 | 29850 | 29900 | 29800 | 6405 |
| 515 | 20240820 | 104500 | 5649541500 | 29900 | 29750 | 29900 | 29750 | 8900 |
| 516 | 20240820 | 104400 | 5384071350 | 29750 | 29650 | 29800 | 29650 | 4402 |
| 517 | 20240820 | 104300 | 5253118550 | 29650 | 29750 | 29750 | 29650 | 3339 |
| 518 | 20240820 | 104200 | 5153862850 | 29750 | 29750 | 29750 | 29700 | 2161 |
| 519 | 20240820 | 104100 | 5089578250 | 29750 | 29650 | 29750 | 29650 | 4542 |
| 520 | 20240820 | 104000 | 4954661950 | 29650 | 29550 | 29700 | 29500 | 5105 |
| 521 | 20240820 | 103900 | 4803532750 | 29550 | 29600 | 29600 | 29550 | 2053 |
| 522 | 20240820 | 103800 | 4742794700 | 29600 | 29550 | 29600 | 29550 | 3891 |
| 523 | 20240820 | 103700 | 4627735750 | 29550 | 29450 | 29600 | 29450 | 8974 |
| 524 | 20240820 | 103600 | 4362789250 | 29450 | 29350 | 29500 | 29350 | 8493 |
| 525 | 20240820 | 103500 | 4112509750 | 29450 | 29250 | 29450 | 29250 | 10184 |
| 526 | 20240820 | 103400 | 3813585250 | 29250 | 29150 | 29250 | 29150 | 5832 |
| 527 | 20240820 | 103300 | 3643198150 | 29150 | 29100 | 29150 | 29100 | 1995 |
| 528 | 20240820 | 103200 | 3585053900 | 29150 | 29150 | 29150 | 29100 | 400 |
| 529 | 20240820 | 103100 | 3573402850 | 29150 | 29150 | 29150 | 29100 | 579 |
| 530 | 20240820 | 103000 | 3556534450 | 29100 | 29150 | 29150 | 29100 | 265 |
| 531 | 20240820 | 102900 | 3548812900 | 29150 | 29150 | 29150 | 29100 | 953 |
| 532 | 20240820 | 102800 | 3521034750 | 29150 | 29150 | 29150 | 29100 | 2716 |
| 533 | 20240820 | 102700 | 3441889300 | 29150 | 29150 | 29150 | 29100 | 416 |
| 534 | 20240820 | 102600 | 3429763550 | 29150 | 29100 | 29150 | 29100 | 998 |
| 535 | 20240820 | 102500 | 3400676950 | 29150 | 29000 | 29150 | 29000 | 6668 |
| 536 | 20240820 | 102400 | 3206984100 | 29000 | 29000 | 29000 | 28950 | 233 |
| 537 | 20240820 | 102300 | 3200227250 | 29000 | 29000 | 29000 | 28950 | 342 |
| 538 | 20240820 | 102200 | 3190318550 | 29000 | 28900 | 29000 | 28900 | 487 |
| 539 | 20240820 | 102100 | 3176217250 | 28950 | 28950 | 28950 | 28950 | 84 |
| 540 | 20240820 | 102000 | 3173785450 | 28900 | 28950 | 28950 | 28900 | 362 |
| 541 | 20240820 | 101900 | 3163310000 | 28950 | 28950 | 28950 | 28950 | 112 |
| 542 | 20240820 | 101800 | 3160067600 | 28950 | 28950 | 28950 | 28900 | 163 |
| 543 | 20240820 | 101700 | 3155353200 | 28950 | 29000 | 29000 | 28900 | 85 |
| 544 | 20240820 | 101600 | 3152894200 | 28950 | 28950 | 28950 | 28900 | 282 |
| 545 | 20240820 | 101500 | 3144730450 | 28900 | 28950 | 28950 | 28900 | 133 |
| 546 | 20240820 | 101400 | 3140886650 | 28950 | 28950 | 28950 | 28900 | 112 |
| 547 | 20240820 | 101300 | 3137644600 | 28950 | 28900 | 28950 | 28850 | 283 |
| 548 | 20240820 | 101200 | 3129467000 | 28900 | 28900 | 28900 | 28850 | 120 |
| 549 | 20240820 | 101100 | 3126002150 | 28850 | 28850 | 28850 | 28800 | 243 |
| 550 | 20240820 | 101000 | 3118994500 | 28850 | 28900 | 28900 | 28850 | 574 |
| 551 | 20240820 | 100900 | 3102433600 | 28850 | 28950 | 28950 | 28800 | 6047 |
| 552 | 20240820 | 100800 | 2927858900 | 28950 | 28950 | 29000 | 28950 | 246 |
| 553 | 20240820 | 100700 | 2920726750 | 29000 | 29100 | 29100 | 28950 | 1386 |
| 554 | 20240820 | 100600 | 2880519800 | 29100 | 29050 | 29100 | 29050 | 857 |
| 555 | 20240820 | 100500 | 2855609600 | 29050 | 29100 | 29100 | 29050 | 472 |
| 556 | 20240820 | 100400 | 2841892050 | 29050 | 29050 | 29100 | 29050 | 289 |
| 557 | 20240820 | 100300 | 2833494900 | 29100 | 29050 | 29100 | 29050 | 303 |
| 558 | 20240820 | 100200 | 2824682850 | 29050 | 29100 | 29100 | 29050 | 430 |
| 559 | 20240820 | 100100 | 2812170850 | 29100 | 29050 | 29100 | 29050 | 136 |
| 560 | 20240820 | 100000 | 2808213300 | 29100 | 29100 | 29150 | 29100 | 2079 |
| 561 | 20240820 | 095900 | 2747713750 | 29150 | 29000 | 29150 | 29000 | 7289 |
| 562 | 20240820 | 095800 | 2535932500 | 29000 | 29000 | 29000 | 28950 | 165 |
| 563 | 20240820 | 095700 | 2531149300 | 29000 | 29000 | 29000 | 29000 | 283 |
| 564 | 20240820 | 095600 | 2522942300 | 29000 | 29000 | 29000 | 28950 | 2128 |
| 565 | 20240820 | 095500 | 2461232100 | 28950 | 29000 | 29000 | 28950 | 432 |
| 566 | 20240820 | 095400 | 2448706600 | 29000 | 29000 | 29000 | 28950 | 1208 |
| 567 | 20240820 | 095300 | 2413707050 | 29000 | 29000 | 29050 | 29000 | 1785 |
| 568 | 20240820 | 095200 | 2361938750 | 29000 | 29000 | 29050 | 29000 | 1099 |
| 569 | 20240820 | 095100 | 2330061850 | 29000 | 29000 | 29050 | 29000 | 431 |
| 570 | 20240820 | 095000 | 2317554350 | 29000 | 29000 | 29050 | 29000 | 196 |
| 571 | 20240820 | 094900 | 2311866900 | 29050 | 28950 | 29050 | 28950 | 427 |
| 572 | 20240820 | 094800 | 2299475300 | 29000 | 29000 | 29050 | 29000 | 1117 |
| 573 | 20240820 | 094700 | 2267078400 | 29050 | 29000 | 29050 | 28950 | 427 |
| 574 | 20240820 | 094600 | 2254698150 | 29000 | 29050 | 29050 | 29000 | 1225 |
| 575 | 20240820 | 094500 | 2219158850 | 29050 | 29000 | 29050 | 29000 | 4570 |
| 576 | 20240820 | 094400 | 2086619950 | 29000 | 28950 | 29050 | 28950 | 1206 |
| 577 | 20240820 | 094300 | 2051649550 | 29000 | 29000 | 29050 | 29000 | 230 |
| 578 | 20240820 | 094200 | 2044974500 | 29000 | 29000 | 29050 | 29000 | 304 |
| 579 | 20240820 | 094100 | 2036154750 | 29000 | 29000 | 29050 | 29000 | 542 |
| 580 | 20240820 | 094000 | 2020434450 | 29000 | 29000 | 29000 | 29000 | 1223 |
| 581 | 20240820 | 093900 | 1984967450 | 28950 | 28900 | 29000 | 28900 | 841 |
| 582 | 20240820 | 093800 | 1960614400 | 28900 | 28900 | 29000 | 28900 | 3074 |
| 583 | 20240820 | 093700 | 1871660950 | 28900 | 28900 | 28900 | 28850 | 324 |
| 584 | 20240820 | 093600 | 1862297900 | 28850 | 28900 | 28900 | 28850 | 428 |
| 585 | 20240820 | 093500 | 1849930950 | 28900 | 28900 | 28900 | 28850 | 194 |
| 586 | 20240820 | 093400 | 1844324400 | 28850 | 28850 | 28900 | 28850 | 1017 |
| 587 | 20240820 | 093300 | 1814967950 | 28850 | 28850 | 28900 | 28800 | 975 |
| 588 | 20240820 | 093200 | 1786859850 | 28850 | 28900 | 28900 | 28850 | 2716 |
| 589 | 20240820 | 093100 | 1708463150 | 28900 | 28950 | 28950 | 28900 | 191 |
| 590 | 20240820 | 093000 | 1702937300 | 28950 | 28900 | 28950 | 28900 | 286 |
| 591 | 20240820 | 092900 | 1694668050 | 28950 | 29000 | 29000 | 28950 | 755 |
| 592 | 20240820 | 092800 | 1672788350 | 29000 | 28950 | 29000 | 28950 | 244 |
| 593 | 20240820 | 092700 | 1665721300 | 28950 | 28900 | 28950 | 28900 | 1608 |
| 594 | 20240820 | 092600 | 1619186750 | 28900 | 28900 | 28900 | 28850 | 818 |
| 595 | 20240820 | 092500 | 1595551600 | 28900 | 28900 | 28900 | 28900 | 579 |
| 596 | 20240820 | 092400 | 1578818500 | 28900 | 28950 | 28950 | 28850 | 1739 |
| 597 | 20240820 | 092300 | 1528566250 | 28950 | 29000 | 29000 | 28950 | 2519 |
| 598 | 20240820 | 092200 | 1455641050 | 29000 | 28950 | 29050 | 28950 | 244 |
| 599 | 20240820 | 092100 | 1448566250 | 28950 | 29000 | 29050 | 28950 | 1308 |
| 600 | 20240820 | 092000 | 1410635450 | 29000 | 29000 | 29000 | 29000 | 57 |
| 601 | 20240820 | 091900 | 1408982450 | 29050 | 29050 | 29100 | 29050 | 1369 |
| 602 | 20240820 | 091800 | 1369210650 | 29050 | 29050 | 29050 | 29000 | 540 |
| 603 | 20240820 | 091700 | 1353528650 | 29050 | 29050 | 29050 | 29000 | 18 |
| 604 | 20240820 | 091600 | 1353006400 | 29000 | 29100 | 29100 | 29000 | 51 |
| 605 | 20240820 | 091500 | 1351522800 | 29100 | 29100 | 29100 | 29050 | 256 |
| 606 | 20240820 | 091400 | 1344085750 | 29050 | 29100 | 29100 | 29050 | 354 |
| 607 | 20240820 | 091300 | 1333801700 | 29100 | 29000 | 29100 | 29000 | 1375 |
| 608 | 20240820 | 091200 | 1293823800 | 29050 | 29050 | 29050 | 29000 | 2521 |
| 609 | 20240820 | 091100 | 1220682450 | 29050 | 29050 | 29100 | 29000 | 2688 |
| 610 | 20240820 | 091000 | 1142666250 | 29050 | 29050 | 29100 | 29000 | 1113 |
| 611 | 20240820 | 090900 | 1110365800 | 29000 | 29050 | 29100 | 29000 | 568 |
| 612 | 20240820 | 090800 | 1093886850 | 29050 | 29100 | 29100 | 29000 | 4481 |
| 613 | 20240820 | 090700 | 963898000 | 29100 | 29100 | 29100 | 29050 | 2447 |
| 614 | 20240820 | 090600 | 892770050 | 29100 | 29150 | 29150 | 29050 | 1294 |
| 615 | 20240820 | 090500 | 855114850 | 29100 | 29050 | 29100 | 29000 | 2013 |
| 616 | 20240820 | 090400 | 796579000 | 29050 | 29100 | 29150 | 29000 | 2927 |
| 617 | 20240820 | 090300 | 711449550 | 29100 | 29100 | 29150 | 29050 | 2571 |
| 618 | 20240820 | 090200 | 636639350 | 29100 | 29050 | 29150 | 29000 | 4882 |
| 619 | 20240820 | 090100 | 494623350 | 29050 | 29100 | 29150 | 29050 | 4611 |
| 620 | 20240820 | 090000 | 360572250 | 29050 | 29000 | 29100 | 28950 | 11959 |