32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 185300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 4600 |
| 3 | 20240808 | 185200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240808 | 185100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240808 | 185000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240808 | 184900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240808 | 184800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240808 | 184700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240808 | 184600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240808 | 184500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240808 | 184400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240808 | 184300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240808 | 184200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240808 | 184100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240808 | 184000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240808 | 183900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240808 | 183800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240808 | 183700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240808 | 183600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240808 | 183500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240808 | 183400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240808 | 183300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240808 | 183200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240808 | 183100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240808 | 183000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240808 | 182900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240808 | 182800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240808 | 182700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240808 | 182600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240808 | 182500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240808 | 182400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240808 | 182300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 4600 |
| 33 | 20240808 | 182200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240808 | 182100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240808 | 182000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240808 | 181900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240808 | 181800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240808 | 181700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240808 | 181600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240808 | 181500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240808 | 181400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240808 | 181300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240808 | 181200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240808 | 181100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240808 | 181000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240808 | 180900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240808 | 180800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240808 | 180700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240808 | 180600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240808 | 180500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240808 | 180400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240808 | 180300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240808 | 180200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240808 | 180100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240808 | 180000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240808 | 175900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240808 | 175800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240808 | 175700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240808 | 175600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240808 | 175500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240808 | 175400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240808 | 175300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 4600 |
| 63 | 20240808 | 175200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240808 | 175100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240808 | 175000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240808 | 174900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240808 | 174800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240808 | 174700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240808 | 174600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240808 | 174500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240808 | 174400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240808 | 174300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240808 | 174200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240808 | 174100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240808 | 174000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240808 | 173900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240808 | 173800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240808 | 173700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240808 | 173600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240808 | 173500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240808 | 173400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240808 | 173300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240808 | 173200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240808 | 173100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240808 | 173000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240808 | 172900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240808 | 172800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240808 | 172700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240808 | 172600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240808 | 172500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240808 | 172400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240808 | 172300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 4600 |
| 93 | 20240808 | 172200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240808 | 172100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240808 | 172000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240808 | 171900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240808 | 171800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240808 | 171700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240808 | 171600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240808 | 171500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240808 | 171400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240808 | 171300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240808 | 171200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240808 | 171100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240808 | 171000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240808 | 170900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240808 | 170800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240808 | 170700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240808 | 170600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240808 | 170500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240808 | 170400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240808 | 170300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240808 | 170200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240808 | 170100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240808 | 170000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240808 | 165900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240808 | 165800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240808 | 165700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240808 | 165600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240808 | 165500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240808 | 165400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240808 | 165300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 4600 |
| 123 | 20240808 | 165200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240808 | 165100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240808 | 165000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240808 | 164900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240808 | 164800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240808 | 164700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240808 | 164600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240808 | 164500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240808 | 164400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240808 | 164300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240808 | 164200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240808 | 164100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240808 | 164000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240808 | 163900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240808 | 163800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240808 | 163700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240808 | 163600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240808 | 163500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240808 | 163400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240808 | 163300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240808 | 163200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240808 | 163100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240808 | 163000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240808 | 162900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240808 | 162800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240808 | 162700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240808 | 162600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240808 | 162500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240808 | 162400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240808 | 162300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 4600 |
| 153 | 20240808 | 162200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240808 | 162100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240808 | 162000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240808 | 161900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240808 | 161800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240808 | 161700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240808 | 161600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240808 | 161500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240808 | 161400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240808 | 161300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240808 | 161200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240808 | 161100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240808 | 161000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240808 | 160900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240808 | 160800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240808 | 160700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240808 | 160600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240808 | 160500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240808 | 160400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240808 | 160300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240808 | 160200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240808 | 160100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240808 | 160000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240808 | 155900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240808 | 155800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240808 | 155700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240808 | 155600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240808 | 155500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240808 | 155400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240808 | 155300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 4600 |
| 183 | 20240808 | 155200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240808 | 155100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240808 | 155000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240808 | 154900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240808 | 154800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240808 | 154700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240808 | 154600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240808 | 154500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240808 | 154400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240808 | 154300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240808 | 154200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240808 | 154100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240808 | 154000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240808 | 153900 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240808 | 153800 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240808 | 153700 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240808 | 153600 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240808 | 153500 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240808 | 153400 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20240808 | 153300 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20240808 | 153200 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20240808 | 153100 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20240808 | 153000 | 28249538050 | 43650 | 43650 | 43650 | 43650 | 4600 |
| 206 | 20240808 | 152900 | 28048748050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20240808 | 152800 | 28048748050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20240808 | 152700 | 28048748050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20240808 | 152600 | 28048748050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20240808 | 152500 | 28048748050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20240808 | 152400 | 28048748050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20240808 | 152300 | 28048748050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 213 | 20240808 | 152200 | 28048748050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20240808 | 152100 | 28048748050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20240808 | 152000 | 28048748050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20240808 | 151900 | 28048748050 | 43300 | 43300 | 43500 | 43250 | 1771 |
| 217 | 20240808 | 151800 | 27971911600 | 43300 | 43450 | 43450 | 43250 | 2052 |
| 218 | 20240808 | 151700 | 27883105850 | 43400 | 43700 | 43700 | 43350 | 3319 |
| 219 | 20240808 | 151600 | 27738901550 | 43500 | 43600 | 43650 | 43500 | 1153 |
| 220 | 20240808 | 151500 | 27688675000 | 43600 | 43700 | 43700 | 43550 | 151 |
| 221 | 20240808 | 151400 | 27682081200 | 43550 | 43550 | 43700 | 43550 | 233 |
| 222 | 20240808 | 151300 | 27671929850 | 43700 | 43650 | 43800 | 43550 | 498 |
| 223 | 20240808 | 151200 | 27650200450 | 43650 | 43850 | 43850 | 43650 | 143 |
| 224 | 20240808 | 151100 | 27643939750 | 43850 | 43800 | 43850 | 43800 | 238 |
| 225 | 20240808 | 151000 | 27633511100 | 43800 | 43650 | 43850 | 43650 | 435 |
| 226 | 20240808 | 150900 | 27614457600 | 43550 | 43750 | 43800 | 43550 | 979 |
| 227 | 20240808 | 150800 | 27571762500 | 43800 | 43700 | 43800 | 43650 | 1031 |
| 228 | 20240808 | 150700 | 27526672150 | 43700 | 43700 | 43800 | 43700 | 117 |
| 229 | 20240808 | 150600 | 27521558950 | 43800 | 43650 | 43800 | 43600 | 954 |
| 230 | 20240808 | 150500 | 27479897000 | 43700 | 43600 | 43750 | 43600 | 466 |
| 231 | 20240808 | 150400 | 27459555850 | 43650 | 43800 | 43800 | 43600 | 3303 |
| 232 | 20240808 | 150300 | 27315101200 | 43800 | 43900 | 44050 | 43800 | 718 |
| 233 | 20240808 | 150200 | 27283612300 | 43950 | 44050 | 44050 | 43950 | 212 |
| 234 | 20240808 | 150100 | 27274283300 | 43900 | 44100 | 44100 | 43850 | 286 |
| 235 | 20240808 | 150000 | 27261717750 | 44050 | 43900 | 44050 | 43900 | 106 |
| 236 | 20240808 | 145900 | 27257058450 | 43850 | 44100 | 44100 | 43850 | 792 |
| 237 | 20240808 | 145800 | 27222296200 | 44100 | 43900 | 44150 | 43900 | 603 |
| 238 | 20240808 | 145700 | 27195789000 | 43850 | 43800 | 43900 | 43800 | 570 |
| 239 | 20240808 | 145600 | 27170783550 | 43800 | 43850 | 43900 | 43800 | 764 |
| 240 | 20240808 | 145500 | 27137301200 | 43900 | 44000 | 44100 | 43900 | 535 |
| 241 | 20240808 | 145400 | 27113784400 | 44000 | 44050 | 44100 | 44000 | 240 |
| 242 | 20240808 | 145300 | 27103204200 | 44100 | 44000 | 44100 | 43950 | 452 |
| 243 | 20240808 | 145200 | 27083302600 | 44000 | 43950 | 44000 | 43950 | 421 |
| 244 | 20240808 | 145100 | 27064795950 | 44000 | 44100 | 44150 | 44000 | 677 |
| 245 | 20240808 | 145000 | 27034979500 | 44100 | 44000 | 44100 | 44000 | 1355 |
| 246 | 20240808 | 144900 | 26975252700 | 44050 | 44100 | 44150 | 43950 | 1047 |
| 247 | 20240808 | 144800 | 26929134900 | 44150 | 44100 | 44150 | 44100 | 800 |
| 248 | 20240808 | 144700 | 26893835700 | 44050 | 44000 | 44150 | 44000 | 700 |
| 249 | 20240808 | 144600 | 26862979900 | 44050 | 44050 | 44050 | 44000 | 119 |
| 250 | 20240808 | 144500 | 26857738100 | 44000 | 44050 | 44050 | 43900 | 395 |
| 251 | 20240808 | 144400 | 26840377600 | 44050 | 44100 | 44100 | 43950 | 578 |
| 252 | 20240808 | 144300 | 26814941600 | 44050 | 44100 | 44100 | 44000 | 329 |
| 253 | 20240808 | 144200 | 26800450700 | 44100 | 43950 | 44100 | 43900 | 158 |
| 254 | 20240808 | 144100 | 26793507700 | 43950 | 43900 | 43950 | 43900 | 210 |
| 255 | 20240808 | 144000 | 26784285950 | 43900 | 43950 | 44000 | 43800 | 1336 |
| 256 | 20240808 | 143900 | 26725601950 | 44000 | 44000 | 44100 | 43900 | 884 |
| 257 | 20240808 | 143800 | 26686768650 | 44000 | 44200 | 44200 | 43950 | 1988 |
| 258 | 20240808 | 143700 | 26599281300 | 44200 | 44150 | 44200 | 44150 | 208 |
| 259 | 20240808 | 143600 | 26590090050 | 44100 | 44250 | 44250 | 44100 | 213 |
| 260 | 20240808 | 143500 | 26580683700 | 44300 | 44400 | 44400 | 44250 | 246 |
| 261 | 20240808 | 143400 | 26569781000 | 44400 | 44300 | 44400 | 44200 | 640 |
| 262 | 20240808 | 143300 | 26541426900 | 44400 | 44300 | 44400 | 44300 | 1227 |
| 263 | 20240808 | 143200 | 26487068850 | 44450 | 44350 | 44450 | 44350 | 100 |
| 264 | 20240808 | 143100 | 26482628550 | 44400 | 44200 | 44450 | 44200 | 409 |
| 265 | 20240808 | 143000 | 26464469800 | 44300 | 44100 | 44300 | 44100 | 484 |
| 266 | 20240808 | 142900 | 26443078600 | 44100 | 44450 | 44450 | 43950 | 11820 |
| 267 | 20240808 | 142800 | 25922364250 | 44400 | 44350 | 44450 | 44350 | 303 |
| 268 | 20240808 | 142700 | 25908921650 | 44350 | 44400 | 44500 | 44300 | 400 |
| 269 | 20240808 | 142600 | 25891164750 | 44350 | 44250 | 44350 | 44200 | 710 |
| 270 | 20240808 | 142500 | 25859742750 | 44200 | 44000 | 44200 | 44000 | 959 |
| 271 | 20240808 | 142400 | 25817452200 | 44000 | 44100 | 44150 | 44000 | 589 |
| 272 | 20240808 | 142300 | 25791497600 | 44100 | 44200 | 44250 | 44100 | 228 |
| 273 | 20240808 | 142200 | 25781425500 | 44200 | 44250 | 44250 | 44150 | 594 |
| 274 | 20240808 | 142100 | 25755160100 | 44300 | 44300 | 44400 | 44250 | 413 |
| 275 | 20240808 | 142000 | 25736848450 | 44300 | 44350 | 44350 | 44300 | 131 |
| 276 | 20240808 | 141900 | 25731040450 | 44350 | 44350 | 44350 | 44250 | 154 |
| 277 | 20240808 | 141800 | 25724215500 | 44300 | 44500 | 44500 | 44300 | 193 |
| 278 | 20240808 | 141700 | 25715654450 | 44500 | 44450 | 44500 | 44400 | 548 |
| 279 | 20240808 | 141600 | 25691293500 | 44500 | 44400 | 44500 | 44400 | 181 |
| 280 | 20240808 | 141500 | 25683247800 | 44450 | 44350 | 44450 | 44350 | 168 |
| 281 | 20240808 | 141400 | 25675792050 | 44200 | 44250 | 44400 | 44200 | 279 |
| 282 | 20240808 | 141300 | 25663444450 | 44250 | 44450 | 44450 | 44250 | 245 |
| 283 | 20240808 | 141200 | 25652571900 | 44450 | 44400 | 44450 | 44400 | 102 |
| 284 | 20240808 | 141100 | 25648041750 | 44450 | 44400 | 44450 | 44400 | 549 |
| 285 | 20240808 | 141000 | 25623651700 | 44450 | 44450 | 44550 | 44450 | 278 |
| 286 | 20240808 | 140900 | 25611280800 | 44400 | 44450 | 44450 | 44400 | 179 |
| 287 | 20240808 | 140800 | 25603327050 | 44400 | 44300 | 44400 | 44300 | 247 |
| 288 | 20240808 | 140700 | 25592373600 | 44250 | 44200 | 44250 | 44200 | 487 |
| 289 | 20240808 | 140600 | 25570843750 | 44300 | 44550 | 44550 | 44300 | 818 |
| 290 | 20240808 | 140500 | 25534508450 | 44550 | 44450 | 44650 | 44450 | 128 |
| 291 | 20240808 | 140400 | 25528798600 | 44450 | 44650 | 44700 | 44450 | 1550 |
| 292 | 20240808 | 140300 | 25459627700 | 44650 | 44550 | 44650 | 44550 | 106 |
| 293 | 20240808 | 140200 | 25454895900 | 44500 | 44500 | 44550 | 44500 | 14 |
| 294 | 20240808 | 140100 | 25454272350 | 44550 | 44550 | 44550 | 44500 | 193 |
| 295 | 20240808 | 140000 | 25445678050 | 44500 | 44500 | 44500 | 44450 | 55 |
| 296 | 20240808 | 135900 | 25443230750 | 44500 | 44450 | 44500 | 44450 | 287 |
| 297 | 20240808 | 135800 | 25430469850 | 44450 | 44450 | 44500 | 44400 | 205 |
| 298 | 20240808 | 135700 | 25421357400 | 44450 | 44500 | 44500 | 44450 | 384 |
| 299 | 20240808 | 135600 | 25404273050 | 44500 | 44600 | 44750 | 44500 | 3471 |
| 300 | 20240808 | 135500 | 25249498050 | 44550 | 44400 | 44550 | 44350 | 727 |
| 301 | 20240808 | 135400 | 25217151800 | 44400 | 44200 | 44400 | 44200 | 1340 |
| 302 | 20240808 | 135300 | 25157772100 | 44200 | 44150 | 44200 | 44150 | 800 |
| 303 | 20240808 | 135200 | 25122422850 | 44150 | 44150 | 44150 | 44100 | 207 |
| 304 | 20240808 | 135100 | 25113286200 | 44100 | 44100 | 44100 | 44050 | 775 |
| 305 | 20240808 | 135000 | 25079113100 | 44050 | 44100 | 44150 | 44050 | 204 |
| 306 | 20240808 | 134900 | 25070119500 | 44150 | 44000 | 44200 | 44000 | 1146 |
| 307 | 20240808 | 134800 | 25019592800 | 44000 | 44150 | 44150 | 43900 | 10786 |
| 308 | 20240808 | 134700 | 24545008650 | 44150 | 44200 | 44250 | 44100 | 1595 |
| 309 | 20240808 | 134600 | 24474592100 | 44250 | 44350 | 44400 | 44250 | 399 |
| 310 | 20240808 | 134500 | 24456912250 | 44400 | 44450 | 44450 | 44250 | 843 |
| 311 | 20240808 | 134400 | 24419513400 | 44450 | 44450 | 44500 | 44450 | 652 |
| 312 | 20240808 | 134300 | 24390529700 | 44500 | 44500 | 44550 | 44400 | 1494 |
| 313 | 20240808 | 134200 | 24324074450 | 44450 | 44300 | 44450 | 44100 | 1829 |
| 314 | 20240808 | 134100 | 24243087150 | 44250 | 44350 | 44450 | 44250 | 529 |
| 315 | 20240808 | 134000 | 24219614050 | 44300 | 44400 | 44450 | 44250 | 865 |
| 316 | 20240808 | 133900 | 24181278400 | 44400 | 44500 | 44500 | 44200 | 6717 |
| 317 | 20240808 | 133800 | 23883916550 | 44500 | 44500 | 44550 | 44500 | 526 |
| 318 | 20240808 | 133700 | 23860500800 | 44500 | 44700 | 44700 | 44500 | 2451 |
| 319 | 20240808 | 133600 | 23751325450 | 44700 | 44850 | 44850 | 44700 | 928 |
| 320 | 20240808 | 133500 | 23709747200 | 44850 | 44950 | 44950 | 44700 | 1889 |
| 321 | 20240808 | 133400 | 23625147800 | 44850 | 45000 | 45000 | 44850 | 330 |
| 322 | 20240808 | 133300 | 23610317450 | 45050 | 45000 | 45100 | 45000 | 149 |
| 323 | 20240808 | 133200 | 23603601900 | 45000 | 45050 | 45150 | 45000 | 180 |
| 324 | 20240808 | 133100 | 23595488550 | 45150 | 45100 | 45150 | 44850 | 427 |
| 325 | 20240808 | 133000 | 23576255950 | 45100 | 45200 | 45200 | 45100 | 308 |
| 326 | 20240808 | 132900 | 23562356750 | 45200 | 45150 | 45250 | 45150 | 386 |
| 327 | 20240808 | 132800 | 23544911200 | 45150 | 45050 | 45150 | 44800 | 1614 |
| 328 | 20240808 | 132700 | 23472159800 | 45000 | 45150 | 45200 | 45000 | 569 |
| 329 | 20240808 | 132600 | 23446470600 | 45100 | 45100 | 45150 | 45100 | 278 |
| 330 | 20240808 | 132500 | 23433930000 | 45050 | 45000 | 45100 | 45000 | 489 |
| 331 | 20240808 | 132400 | 23411899800 | 45000 | 45000 | 45100 | 45000 | 372 |
| 332 | 20240808 | 132300 | 23395152600 | 45000 | 45150 | 45150 | 45000 | 442 |
| 333 | 20240808 | 132200 | 23375213100 | 45150 | 45200 | 45200 | 45100 | 344 |
| 334 | 20240808 | 132100 | 23359677950 | 45100 | 45150 | 45200 | 45050 | 397 |
| 335 | 20240808 | 132000 | 23341769800 | 45050 | 45250 | 45250 | 45050 | 1966 |
| 336 | 20240808 | 131900 | 23253046350 | 45250 | 45250 | 45300 | 45200 | 440 |
| 337 | 20240808 | 131800 | 23233130850 | 45250 | 45050 | 45250 | 45050 | 1158 |
| 338 | 20240808 | 131700 | 23180869000 | 45100 | 44950 | 45100 | 44900 | 457 |
| 339 | 20240808 | 131600 | 23160296050 | 45050 | 44950 | 45050 | 44900 | 113 |
| 340 | 20240808 | 131500 | 23155217950 | 45050 | 44900 | 45050 | 44900 | 269 |
| 341 | 20240808 | 131400 | 23143120650 | 44900 | 44950 | 44950 | 44850 | 279 |
| 342 | 20240808 | 131300 | 23130593200 | 44900 | 44850 | 44950 | 44850 | 366 |
| 343 | 20240808 | 131200 | 23114160950 | 44800 | 44850 | 44900 | 44800 | 236 |
| 344 | 20240808 | 131100 | 23103570000 | 44850 | 45000 | 45000 | 44800 | 604 |
| 345 | 20240808 | 131000 | 23076459800 | 45050 | 45050 | 45100 | 45050 | 162 |
| 346 | 20240808 | 130900 | 23069161200 | 45050 | 45000 | 45050 | 44950 | 254 |
| 347 | 20240808 | 130800 | 23057728650 | 45000 | 44950 | 45000 | 44950 | 469 |
| 348 | 20240808 | 130700 | 23036631300 | 44900 | 44850 | 44900 | 44850 | 71 |
| 349 | 20240808 | 130600 | 23033446700 | 44900 | 44800 | 44900 | 44750 | 1352 |
| 350 | 20240808 | 130500 | 22972847650 | 44850 | 45050 | 45050 | 44850 | 749 |
| 351 | 20240808 | 130400 | 22939222650 | 45050 | 45100 | 45200 | 45000 | 758 |
| 352 | 20240808 | 130300 | 22905046800 | 45100 | 45050 | 45150 | 45050 | 189 |
| 353 | 20240808 | 130200 | 22896525500 | 45050 | 45150 | 45200 | 45050 | 255 |
| 354 | 20240808 | 130100 | 22885020050 | 45100 | 45000 | 45100 | 45000 | 186 |
| 355 | 20240808 | 130000 | 22876637150 | 44950 | 45050 | 45050 | 44950 | 529 |
| 356 | 20240808 | 125900 | 22852829800 | 45050 | 44950 | 45050 | 44950 | 147 |
| 357 | 20240808 | 125800 | 22846211950 | 44950 | 45000 | 45000 | 44900 | 1059 |
| 358 | 20240808 | 125700 | 22798593700 | 45050 | 45100 | 45350 | 45050 | 667 |
| 359 | 20240808 | 125600 | 22768461700 | 45100 | 45150 | 45150 | 45050 | 301 |
| 360 | 20240808 | 125500 | 22754884550 | 45200 | 45000 | 45250 | 45000 | 1254 |
| 361 | 20240808 | 125400 | 22698242100 | 45000 | 45100 | 45150 | 44950 | 881 |
| 362 | 20240808 | 125300 | 22658573300 | 45150 | 45300 | 45300 | 44950 | 3782 |
| 363 | 20240808 | 125200 | 22487974650 | 45300 | 45300 | 45450 | 45300 | 888 |
| 364 | 20240808 | 125100 | 22447731800 | 45300 | 45500 | 45550 | 45300 | 2059 |
| 365 | 20240808 | 125000 | 22354181350 | 45550 | 45350 | 45550 | 45350 | 292 |
| 366 | 20240808 | 124900 | 22340919900 | 45350 | 45350 | 45450 | 45300 | 515 |
| 367 | 20240808 | 124800 | 22317573850 | 45300 | 45450 | 45500 | 45300 | 1020 |
| 368 | 20240808 | 124700 | 22271317300 | 45500 | 45600 | 45600 | 45500 | 764 |
| 369 | 20240808 | 124600 | 22236518500 | 45650 | 45900 | 45900 | 45600 | 5416 |
| 370 | 20240808 | 124500 | 21989074900 | 45900 | 45900 | 45950 | 45800 | 298 |
| 371 | 20240808 | 124400 | 21975393700 | 45800 | 45900 | 45900 | 45750 | 336 |
| 372 | 20240808 | 124300 | 21959997400 | 45900 | 45800 | 45900 | 45750 | 523 |
| 373 | 20240808 | 124200 | 21936019500 | 45750 | 45850 | 45900 | 45750 | 581 |
| 374 | 20240808 | 124100 | 21909380700 | 45850 | 45800 | 45850 | 45500 | 1079 |
| 375 | 20240808 | 124000 | 21860105750 | 45800 | 46000 | 46000 | 45750 | 1485 |
| 376 | 20240808 | 123900 | 21791992700 | 46000 | 46050 | 46100 | 45950 | 1231 |
| 377 | 20240808 | 123800 | 21735299150 | 46050 | 45950 | 46050 | 45850 | 2352 |
| 378 | 20240808 | 123700 | 21627177000 | 46000 | 46250 | 46300 | 45750 | 8527 |
| 379 | 20240808 | 123600 | 21234601950 | 46250 | 45450 | 46250 | 45450 | 8265 |
| 380 | 20240808 | 123500 | 20855357000 | 45450 | 45250 | 45450 | 45250 | 795 |
| 381 | 20240808 | 123400 | 20819265150 | 45300 | 45250 | 45350 | 45250 | 339 |
| 382 | 20240808 | 123300 | 20803906900 | 45300 | 45250 | 45350 | 45200 | 423 |
| 383 | 20240808 | 123200 | 20784749900 | 45250 | 45300 | 45300 | 45150 | 444 |
| 384 | 20240808 | 123100 | 20764665000 | 45300 | 45100 | 45300 | 45100 | 208 |
| 385 | 20240808 | 123000 | 20755255850 | 45100 | 45450 | 45500 | 45100 | 778 |
| 386 | 20240808 | 122900 | 20719963700 | 45450 | 45400 | 45450 | 45350 | 459 |
| 387 | 20240808 | 122800 | 20699117600 | 45400 | 45450 | 45500 | 45400 | 553 |
| 388 | 20240808 | 122700 | 20673994300 | 45400 | 45600 | 45600 | 45300 | 352 |
| 389 | 20240808 | 122600 | 20657999000 | 45550 | 45500 | 45700 | 45500 | 1250 |
| 390 | 20240808 | 122500 | 20601008800 | 45500 | 45500 | 45550 | 45400 | 732 |
| 391 | 20240808 | 122400 | 20567725700 | 45450 | 45600 | 45600 | 45450 | 979 |
| 392 | 20240808 | 122300 | 20523134300 | 45600 | 45150 | 45600 | 45100 | 8858 |
| 393 | 20240808 | 122200 | 20121172250 | 45100 | 45050 | 45100 | 45000 | 432 |
| 394 | 20240808 | 122100 | 20101704100 | 45050 | 44950 | 45050 | 44950 | 442 |
| 395 | 20240808 | 122000 | 20081823450 | 44950 | 44950 | 45050 | 44950 | 316 |
| 396 | 20240808 | 121900 | 20067603600 | 45050 | 45000 | 45050 | 44950 | 533 |
| 397 | 20240808 | 121800 | 20043625600 | 45000 | 45100 | 45150 | 45000 | 308 |
| 398 | 20240808 | 121700 | 20029743000 | 45100 | 45150 | 45150 | 44900 | 588 |
| 399 | 20240808 | 121600 | 20003243900 | 45150 | 45000 | 45200 | 45000 | 1488 |
| 400 | 20240808 | 121500 | 19936087150 | 44900 | 44950 | 45100 | 44900 | 338 |
| 401 | 20240808 | 121400 | 19920862000 | 45000 | 44850 | 45050 | 44850 | 1005 |
| 402 | 20240808 | 121300 | 19875641250 | 44850 | 44950 | 44950 | 44800 | 346 |
| 403 | 20240808 | 121200 | 19860096950 | 45000 | 44700 | 45000 | 44700 | 666 |
| 404 | 20240808 | 121100 | 19830205250 | 44700 | 44650 | 44750 | 44600 | 351 |
| 405 | 20240808 | 121000 | 19814535300 | 44650 | 44750 | 44800 | 44650 | 618 |
| 406 | 20240808 | 120900 | 19786891600 | 44750 | 44650 | 44800 | 44650 | 153 |
| 407 | 20240808 | 120800 | 19780043250 | 44700 | 44950 | 44950 | 44650 | 3101 |
| 408 | 20240808 | 120700 | 19641088300 | 44950 | 44900 | 45000 | 44900 | 876 |
| 409 | 20240808 | 120600 | 19601749800 | 44900 | 45050 | 45050 | 44900 | 347 |
| 410 | 20240808 | 120500 | 19586138300 | 45000 | 44900 | 45050 | 44900 | 146 |
| 411 | 20240808 | 120400 | 19579566200 | 44950 | 44950 | 45000 | 44850 | 972 |
| 412 | 20240808 | 120300 | 19535889650 | 45100 | 45050 | 45100 | 44950 | 384 |
| 413 | 20240808 | 120200 | 19518595300 | 45050 | 45000 | 45050 | 44950 | 529 |
| 414 | 20240808 | 120100 | 19494773450 | 45000 | 44900 | 45000 | 44900 | 1306 |
| 415 | 20240808 | 120000 | 19436040850 | 44900 | 44750 | 44950 | 44700 | 828 |
| 416 | 20240808 | 115900 | 19398901350 | 44750 | 44700 | 44800 | 44700 | 201 |
| 417 | 20240808 | 115800 | 19389909450 | 44750 | 44700 | 44750 | 44700 | 153 |
| 418 | 20240808 | 115700 | 19383067050 | 44700 | 44700 | 44700 | 44700 | 116 |
| 419 | 20240808 | 115600 | 19377881850 | 44650 | 44650 | 44700 | 44650 | 414 |
| 420 | 20240808 | 115500 | 19359382500 | 44650 | 44650 | 44800 | 44600 | 480 |
| 421 | 20240808 | 115400 | 19337952750 | 44700 | 44700 | 44700 | 44600 | 243 |
| 422 | 20240808 | 115300 | 19327103900 | 44750 | 44800 | 44850 | 44600 | 1238 |
| 423 | 20240808 | 115200 | 19271699200 | 44800 | 44850 | 44850 | 44800 | 619 |
| 424 | 20240808 | 115100 | 19243951300 | 44850 | 45050 | 45050 | 44850 | 693 |
| 425 | 20240808 | 115000 | 19212840250 | 45000 | 45200 | 45200 | 45000 | 618 |
| 426 | 20240808 | 114900 | 19184969150 | 45200 | 45350 | 45350 | 45150 | 824 |
| 427 | 20240808 | 114800 | 19147667400 | 45300 | 45200 | 45300 | 45200 | 908 |
| 428 | 20240808 | 114700 | 19106563700 | 45200 | 45200 | 45250 | 45050 | 2271 |
| 429 | 20240808 | 114600 | 19004030350 | 45150 | 44850 | 45150 | 44800 | 3076 |
| 430 | 20240808 | 114500 | 18865583850 | 44850 | 44800 | 44850 | 44750 | 499 |
| 431 | 20240808 | 114400 | 18843235650 | 44800 | 44750 | 44800 | 44700 | 886 |
| 432 | 20240808 | 114300 | 18803572450 | 44750 | 44550 | 44750 | 44550 | 829 |
| 433 | 20240808 | 114200 | 18766515600 | 44550 | 44600 | 44700 | 44500 | 1196 |
| 434 | 20240808 | 114100 | 18713186450 | 44600 | 44700 | 44750 | 44600 | 473 |
| 435 | 20240808 | 114000 | 18692083750 | 44650 | 44700 | 44750 | 44600 | 558 |
| 436 | 20240808 | 113900 | 18667131750 | 44750 | 44750 | 44750 | 44550 | 40 |
| 437 | 20240808 | 113800 | 18665344050 | 44750 | 44400 | 44750 | 44400 | 1156 |
| 438 | 20240808 | 113700 | 18613811000 | 44400 | 44350 | 44500 | 44350 | 326 |
| 439 | 20240808 | 113600 | 18599330600 | 44450 | 44300 | 44450 | 44250 | 332 |
| 440 | 20240808 | 113500 | 18584615150 | 44450 | 44400 | 44450 | 44350 | 462 |
| 441 | 20240808 | 113400 | 18564097300 | 44450 | 44600 | 44600 | 44450 | 639 |
| 442 | 20240808 | 113300 | 18535643250 | 44500 | 44350 | 44600 | 44350 | 1388 |
| 443 | 20240808 | 113200 | 18473885050 | 44350 | 44400 | 44450 | 44350 | 219 |
| 444 | 20240808 | 113100 | 18464161950 | 44450 | 44350 | 44450 | 44250 | 372 |
| 445 | 20240808 | 113000 | 18447665500 | 44550 | 44450 | 44550 | 44400 | 415 |
| 446 | 20240808 | 112900 | 18429204900 | 44400 | 44250 | 44400 | 44200 | 428 |
| 447 | 20240808 | 112800 | 18410228000 | 44250 | 44400 | 44400 | 44200 | 674 |
| 448 | 20240808 | 112700 | 18380421050 | 44200 | 44200 | 44400 | 44150 | 403 |
| 449 | 20240808 | 112600 | 18362582950 | 44200 | 44300 | 44450 | 44200 | 1044 |
| 450 | 20240808 | 112500 | 18316371850 | 44300 | 44400 | 44400 | 44300 | 2254 |
| 451 | 20240808 | 112400 | 18216461850 | 44400 | 44300 | 44600 | 44250 | 1432 |
| 452 | 20240808 | 112300 | 18152997950 | 44550 | 44350 | 44550 | 44250 | 3889 |
| 453 | 20240808 | 112200 | 17980144550 | 44350 | 44150 | 44350 | 44150 | 634 |
| 454 | 20240808 | 112100 | 17952120200 | 44150 | 44100 | 44350 | 44100 | 656 |
| 455 | 20240808 | 112000 | 17923093250 | 44100 | 44000 | 44250 | 43950 | 1497 |
| 456 | 20240808 | 111900 | 17857082850 | 44000 | 44000 | 44100 | 43900 | 1903 |
| 457 | 20240808 | 111800 | 17773400850 | 44000 | 44200 | 44200 | 44000 | 2167 |
| 458 | 20240808 | 111700 | 17677929300 | 44150 | 44200 | 44350 | 44100 | 1200 |
| 459 | 20240808 | 111600 | 17624925850 | 44200 | 44300 | 44400 | 44150 | 904 |
| 460 | 20240808 | 111500 | 17584943000 | 44350 | 44350 | 44450 | 44300 | 1102 |
| 461 | 20240808 | 111400 | 17536073000 | 44350 | 44550 | 44550 | 44350 | 1099 |
| 462 | 20240808 | 111300 | 17487224100 | 44500 | 44650 | 44650 | 44500 | 969 |
| 463 | 20240808 | 111200 | 17444067350 | 44650 | 44700 | 44750 | 44550 | 731 |
| 464 | 20240808 | 111100 | 17411405350 | 44700 | 44350 | 44800 | 44250 | 3650 |
| 465 | 20240808 | 111000 | 17249339000 | 44350 | 44250 | 44550 | 44200 | 1089 |
| 466 | 20240808 | 110900 | 17201054650 | 44250 | 44550 | 44700 | 44250 | 2029 |
| 467 | 20240808 | 110800 | 17110987700 | 44400 | 44800 | 44800 | 44400 | 3875 |
| 468 | 20240808 | 110700 | 16938351000 | 44650 | 44850 | 44900 | 44650 | 2015 |
| 469 | 20240808 | 110600 | 16848067800 | 44850 | 44900 | 45000 | 44800 | 2297 |
| 470 | 20240808 | 110500 | 16744795100 | 44900 | 44950 | 45400 | 44850 | 2906 |
| 471 | 20240808 | 110400 | 16614141800 | 44850 | 45700 | 45800 | 44850 | 4954 |
| 472 | 20240808 | 110300 | 16389516300 | 45600 | 45350 | 45850 | 45250 | 10983 |
| 473 | 20240808 | 110200 | 15888487000 | 45350 | 45000 | 45350 | 45000 | 5272 |
| 474 | 20240808 | 110100 | 15650292250 | 45000 | 45000 | 45300 | 44850 | 3509 |
| 475 | 20240808 | 110000 | 15492217550 | 44950 | 45050 | 45050 | 44750 | 3050 |
| 476 | 20240808 | 105900 | 15355098300 | 45100 | 45050 | 45150 | 44800 | 2767 |
| 477 | 20240808 | 105800 | 15230520900 | 45050 | 44700 | 45150 | 44600 | 1765 |
| 478 | 20240808 | 105700 | 15151214200 | 44750 | 44500 | 45050 | 44400 | 5147 |
| 479 | 20240808 | 105600 | 14921333900 | 44500 | 44400 | 44700 | 44150 | 4248 |
| 480 | 20240808 | 105500 | 14732703050 | 44350 | 44200 | 44400 | 44150 | 2569 |
| 481 | 20240808 | 105400 | 14618909500 | 44150 | 44050 | 44500 | 44000 | 4082 |
| 482 | 20240808 | 105300 | 14438479050 | 43950 | 43650 | 44150 | 43600 | 6560 |
| 483 | 20240808 | 105200 | 14150091050 | 43650 | 44500 | 44500 | 43600 | 22413 |
| 484 | 20240808 | 105100 | 13164750650 | 44350 | 45450 | 45650 | 44350 | 9816 |
| 485 | 20240808 | 105000 | 12724274500 | 45450 | 45000 | 45600 | 44700 | 33362 |
| 486 | 20240808 | 104900 | 11210777300 | 45000 | 45200 | 45250 | 44750 | 10677 |
| 487 | 20240808 | 104800 | 10730232350 | 45200 | 45700 | 45700 | 44800 | 11692 |
| 488 | 20240808 | 104700 | 10202005900 | 45700 | 44950 | 46100 | 44750 | 19675 |
| 489 | 20240808 | 104600 | 9306819350 | 45000 | 45450 | 45450 | 44400 | 14057 |
| 490 | 20240808 | 104500 | 8673416000 | 45150 | 43850 | 45450 | 43800 | 22188 |
| 491 | 20240808 | 104400 | 7681903150 | 43850 | 45300 | 46400 | 43800 | 58819 |
| 492 | 20240808 | 104300 | 5013388200 | 45300 | 44600 | 45300 | 43400 | 47629 |
| 493 | 20240808 | 104200 | 2891541450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 494 | 20240808 | 104100 | 2891541450 | 43850 | 43500 | 43850 | 43400 | 4381 |
| 495 | 20240808 | 104000 | 2700281650 | 43450 | 41450 | 43500 | 41450 | 11894 |
| 496 | 20240808 | 103900 | 2193472050 | 41550 | 41500 | 41550 | 41500 | 55 |
| 497 | 20240808 | 103800 | 2191186850 | 41500 | 41500 | 41500 | 41500 | 8 |
| 498 | 20240808 | 103700 | 2190854850 | 41450 | 41400 | 41550 | 41400 | 93 |
| 499 | 20240808 | 103600 | 2186994150 | 41400 | 41500 | 41500 | 41400 | 83 |
| 500 | 20240808 | 103500 | 2183551700 | 41400 | 41450 | 41450 | 41400 | 52 |
| 501 | 20240808 | 103400 | 2181396400 | 41500 | 41450 | 41600 | 41400 | 753 |
| 502 | 20240808 | 103300 | 2150180550 | 41450 | 41600 | 41600 | 41450 | 205 |
| 503 | 20240808 | 103200 | 2141653150 | 41500 | 41500 | 41650 | 41500 | 142 |
| 504 | 20240808 | 103100 | 2135752000 | 41500 | 41500 | 41500 | 41500 | 15 |
| 505 | 20240808 | 103000 | 2135129500 | 41600 | 41650 | 41650 | 41500 | 993 |
| 506 | 20240808 | 102900 | 2093856250 | 41700 | 41750 | 41750 | 41700 | 203 |
| 507 | 20240808 | 102800 | 2085383000 | 41800 | 41800 | 41800 | 41800 | 54 |
| 508 | 20240808 | 102700 | 2083125800 | 41800 | 41800 | 41800 | 41750 | 105 |
| 509 | 20240808 | 102600 | 2078737100 | 41800 | 41750 | 41800 | 41600 | 267 |
| 510 | 20240808 | 102500 | 2067618600 | 41750 | 41650 | 41800 | 41600 | 320 |
| 511 | 20240808 | 102400 | 2054302650 | 41600 | 41600 | 41800 | 41600 | 754 |
| 512 | 20240808 | 102300 | 2022832550 | 41600 | 41550 | 41600 | 41550 | 31 |
| 513 | 20240808 | 102200 | 2021543000 | 41600 | 41550 | 41600 | 41550 | 46 |
| 514 | 20240808 | 102100 | 2019629600 | 41600 | 41850 | 41850 | 41600 | 1249 |
| 515 | 20240808 | 102000 | 1967515100 | 41950 | 41950 | 41950 | 41950 | 54 |
| 516 | 20240808 | 101900 | 1965249800 | 41950 | 41950 | 41950 | 41950 | 2 |
| 517 | 20240808 | 101800 | 1965165900 | 42000 | 42000 | 42000 | 41850 | 57 |
| 518 | 20240808 | 101700 | 1962772350 | 42000 | 42000 | 42000 | 42000 | 0 |
| 519 | 20240808 | 101600 | 1962772350 | 42000 | 41950 | 42000 | 41950 | 577 |
| 520 | 20240808 | 101500 | 1938538400 | 42000 | 42000 | 42050 | 42000 | 1288 |
| 521 | 20240808 | 101400 | 1884437950 | 42000 | 41800 | 42000 | 41700 | 2015 |
| 522 | 20240808 | 101300 | 1800050100 | 41600 | 41800 | 41800 | 41600 | 24 |
| 523 | 20240808 | 101200 | 1799048300 | 41800 | 41650 | 41800 | 41600 | 1004 |
| 524 | 20240808 | 101100 | 1757229950 | 41800 | 41850 | 41850 | 41800 | 73 |
| 525 | 20240808 | 101000 | 1754175900 | 41800 | 42100 | 42100 | 41750 | 238 |
| 526 | 20240808 | 100900 | 1744218650 | 42150 | 41750 | 42150 | 41750 | 1033 |
| 527 | 20240808 | 100800 | 1700881300 | 41650 | 41700 | 41700 | 41650 | 57 |
| 528 | 20240808 | 100700 | 1698504800 | 41900 | 41850 | 41900 | 41650 | 86 |
| 529 | 20240808 | 100600 | 1694903250 | 41850 | 41850 | 41850 | 41850 | 35 |
| 530 | 20240808 | 100500 | 1693438500 | 41850 | 41900 | 41900 | 41850 | 116 |
| 531 | 20240808 | 100400 | 1688583250 | 41900 | 41900 | 41900 | 41850 | 78 |
| 532 | 20240808 | 100300 | 1685315650 | 41800 | 41500 | 41850 | 41500 | 1081 |
| 533 | 20240808 | 100200 | 1640144150 | 41500 | 41500 | 41500 | 41500 | 54 |
| 534 | 20240808 | 100100 | 1637903150 | 41300 | 41250 | 41300 | 41200 | 256 |
| 535 | 20240808 | 100000 | 1627333550 | 41250 | 41400 | 41400 | 41250 | 376 |
| 536 | 20240808 | 095900 | 1611807850 | 41450 | 41650 | 41650 | 41450 | 747 |
| 537 | 20240808 | 095800 | 1580785150 | 41650 | 41500 | 41650 | 41500 | 1419 |
| 538 | 20240808 | 095700 | 1521843350 | 41550 | 41450 | 41550 | 41450 | 49 |
| 539 | 20240808 | 095600 | 1519808350 | 41500 | 41450 | 41500 | 41450 | 319 |
| 540 | 20240808 | 095500 | 1506571000 | 41400 | 41150 | 41400 | 41150 | 190 |
| 541 | 20240808 | 095400 | 1498744100 | 41150 | 41050 | 41150 | 41050 | 101 |
| 542 | 20240808 | 095300 | 1494588700 | 41150 | 41100 | 41150 | 41050 | 122 |
| 543 | 20240808 | 095200 | 1489572550 | 41100 | 41100 | 41100 | 41100 | 13 |
| 544 | 20240808 | 095100 | 1489038250 | 41050 | 41050 | 41100 | 41050 | 265 |
| 545 | 20240808 | 095000 | 1478155000 | 40850 | 40850 | 41000 | 40600 | 1268 |
| 546 | 20240808 | 094900 | 1426549900 | 40900 | 40900 | 40900 | 40900 | 70 |
| 547 | 20240808 | 094800 | 1423686900 | 40900 | 40800 | 40900 | 40800 | 450 |
| 548 | 20240808 | 094700 | 1405306000 | 40800 | 40550 | 40800 | 40550 | 77 |
| 549 | 20240808 | 094600 | 1402170400 | 40550 | 40700 | 40850 | 40550 | 415 |
| 550 | 20240808 | 094500 | 1385273700 | 40750 | 40750 | 40850 | 40500 | 221 |
| 551 | 20240808 | 094400 | 1376304550 | 40750 | 40700 | 40850 | 40600 | 154 |
| 552 | 20240808 | 094300 | 1370027600 | 40550 | 40550 | 40700 | 40500 | 1227 |
| 553 | 20240808 | 094200 | 1320263100 | 40500 | 40750 | 40800 | 40500 | 418 |
| 554 | 20240808 | 094100 | 1303286000 | 40850 | 40850 | 40900 | 40850 | 227 |
| 555 | 20240808 | 094000 | 1294012000 | 40850 | 40950 | 41050 | 40850 | 461 |
| 556 | 20240808 | 093900 | 1275137300 | 40950 | 40950 | 41100 | 40900 | 458 |
| 557 | 20240808 | 093800 | 1256381400 | 41150 | 41150 | 41200 | 41000 | 411 |
| 558 | 20240808 | 093700 | 1239487650 | 41200 | 41200 | 41200 | 41150 | 372 |
| 559 | 20240808 | 093600 | 1224162100 | 41250 | 41600 | 41600 | 41250 | 1648 |
| 560 | 20240808 | 093500 | 1155878400 | 41600 | 41700 | 41700 | 41600 | 109 |
| 561 | 20240808 | 093400 | 1151337050 | 41700 | 42250 | 42300 | 41700 | 1655 |
| 562 | 20240808 | 093300 | 1082097800 | 42000 | 41600 | 42000 | 41600 | 1952 |
| 563 | 20240808 | 093200 | 1000427600 | 41550 | 41500 | 41550 | 41500 | 227 |
| 564 | 20240808 | 093100 | 991006400 | 41400 | 41200 | 41400 | 41200 | 218 |
| 565 | 20240808 | 093000 | 982001550 | 41150 | 41300 | 41300 | 41150 | 1149 |
| 566 | 20240808 | 092900 | 934651750 | 41300 | 41150 | 41300 | 41150 | 146 |
| 567 | 20240808 | 092800 | 928631500 | 41150 | 41250 | 41300 | 41150 | 391 |
| 568 | 20240808 | 092700 | 912499350 | 41150 | 41150 | 41150 | 41150 | 111 |
| 569 | 20240808 | 092600 | 907931700 | 41300 | 41300 | 41300 | 41150 | 1014 |
| 570 | 20240808 | 092500 | 866163000 | 41200 | 41250 | 41300 | 41150 | 102 |
| 571 | 20240808 | 092400 | 861956400 | 41350 | 41250 | 41600 | 41200 | 494 |
| 572 | 20240808 | 092300 | 841565850 | 41300 | 41700 | 41750 | 41300 | 1253 |
| 573 | 20240808 | 092200 | 789386100 | 41700 | 41550 | 41700 | 41450 | 343 |
| 574 | 20240808 | 092100 | 775112400 | 41550 | 41500 | 41650 | 41500 | 1589 |
| 575 | 20240808 | 092000 | 709118050 | 41500 | 41300 | 41550 | 41200 | 1110 |
| 576 | 20240808 | 091900 | 663183200 | 41350 | 41200 | 41350 | 41200 | 463 |
| 577 | 20240808 | 091800 | 644067750 | 41150 | 40950 | 41150 | 40950 | 144 |
| 578 | 20240808 | 091700 | 638162050 | 40950 | 40950 | 40950 | 40850 | 39 |
| 579 | 20240808 | 091600 | 636565800 | 40900 | 40800 | 40900 | 40800 | 121 |
| 580 | 20240808 | 091500 | 631626900 | 40800 | 40800 | 40800 | 40250 | 3755 |
| 581 | 20240808 | 091400 | 479842950 | 40600 | 40800 | 40850 | 40600 | 184 |
| 582 | 20240808 | 091300 | 472363900 | 40800 | 40600 | 40800 | 40550 | 58 |
| 583 | 20240808 | 091200 | 470008200 | 40650 | 40750 | 40800 | 40650 | 139 |
| 584 | 20240808 | 091100 | 464348850 | 40750 | 40850 | 40850 | 40750 | 127 |
| 585 | 20240808 | 091000 | 459169750 | 41000 | 41150 | 41200 | 40800 | 652 |
| 586 | 20240808 | 090900 | 432440950 | 41250 | 40900 | 41250 | 40900 | 190 |
| 587 | 20240808 | 090800 | 424625900 | 40850 | 40600 | 40850 | 40450 | 814 |
| 588 | 20240808 | 090700 | 391494650 | 40600 | 40600 | 40600 | 40450 | 75 |
| 589 | 20240808 | 090600 | 388459000 | 40750 | 40750 | 40750 | 40700 | 34 |
| 590 | 20240808 | 090500 | 387074050 | 40700 | 40550 | 40700 | 40500 | 503 |
| 591 | 20240808 | 090400 | 366700350 | 40550 | 40800 | 40850 | 40550 | 616 |
| 592 | 20240808 | 090300 | 341644850 | 40750 | 40350 | 40750 | 40200 | 462 |
| 593 | 20240808 | 090200 | 322931950 | 40700 | 40450 | 40750 | 40300 | 930 |
| 594 | 20240808 | 090100 | 285248700 | 40450 | 40150 | 40450 | 39600 | 3175 |
| 595 | 20240808 | 090000 | 158147250 | 40200 | 39900 | 40450 | 39850 | 3783 |