34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 192300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 7624 |
| 3 | 20240816 | 192200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20240816 | 192100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20240816 | 192000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20240816 | 191900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20240816 | 191800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20240816 | 191700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20240816 | 191600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20240816 | 191500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20240816 | 191400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20240816 | 191300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20240816 | 191200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20240816 | 191100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20240816 | 191000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20240816 | 190900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20240816 | 190800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20240816 | 190700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20240816 | 190600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20240816 | 190500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20240816 | 190400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20240816 | 190300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20240816 | 190200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20240816 | 190100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20240816 | 190000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20240816 | 185900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20240816 | 185800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20240816 | 185700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20240816 | 185600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20240816 | 185500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20240816 | 185400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20240816 | 185300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 7624 |
| 33 | 20240816 | 185200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20240816 | 185100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20240816 | 185000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20240816 | 184900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20240816 | 184800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20240816 | 184700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20240816 | 184600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20240816 | 184500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20240816 | 184400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20240816 | 184300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20240816 | 184200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20240816 | 184100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20240816 | 184000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20240816 | 183900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20240816 | 183800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20240816 | 183700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20240816 | 183600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20240816 | 183500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20240816 | 183400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20240816 | 183300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20240816 | 183200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20240816 | 183100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20240816 | 183000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20240816 | 182900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20240816 | 182800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20240816 | 182700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20240816 | 182600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20240816 | 182500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20240816 | 182400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20240816 | 182300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 7624 |
| 63 | 20240816 | 182200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20240816 | 182100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20240816 | 182000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20240816 | 181900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20240816 | 181800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20240816 | 181700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20240816 | 181600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20240816 | 181500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20240816 | 181400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20240816 | 181300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20240816 | 181200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20240816 | 181100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20240816 | 181000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20240816 | 180900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20240816 | 180800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20240816 | 180700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20240816 | 180600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20240816 | 180500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20240816 | 180400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20240816 | 180300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20240816 | 180200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20240816 | 180100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20240816 | 180000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20240816 | 175900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20240816 | 175800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20240816 | 175700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20240816 | 175600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20240816 | 175500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20240816 | 175400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20240816 | 175300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 7624 |
| 93 | 20240816 | 175200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20240816 | 175100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20240816 | 175000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20240816 | 174900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20240816 | 174800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20240816 | 174700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20240816 | 174600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20240816 | 174500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20240816 | 174400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20240816 | 174300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20240816 | 174200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20240816 | 174100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20240816 | 174000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20240816 | 173900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20240816 | 173800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20240816 | 173700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20240816 | 173600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20240816 | 173500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20240816 | 173400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20240816 | 173300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20240816 | 173200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20240816 | 173100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20240816 | 173000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20240816 | 172900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20240816 | 172800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20240816 | 172700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20240816 | 172600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20240816 | 172500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20240816 | 172400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20240816 | 172300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 7624 |
| 123 | 20240816 | 172200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20240816 | 172100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20240816 | 172000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20240816 | 171900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20240816 | 171800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20240816 | 171700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20240816 | 171600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20240816 | 171500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20240816 | 171400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20240816 | 171300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20240816 | 171200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20240816 | 171100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20240816 | 171000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20240816 | 170900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20240816 | 170800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20240816 | 170700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20240816 | 170600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20240816 | 170500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20240816 | 170400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20240816 | 170300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20240816 | 170200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20240816 | 170100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20240816 | 170000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20240816 | 165900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20240816 | 165800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20240816 | 165700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20240816 | 165600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20240816 | 165500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20240816 | 165400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20240816 | 165300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 7624 |
| 153 | 20240816 | 165200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20240816 | 165100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20240816 | 165000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20240816 | 164900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20240816 | 164800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20240816 | 164700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20240816 | 164600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20240816 | 164500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20240816 | 164400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20240816 | 164300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20240816 | 164200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20240816 | 164100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20240816 | 164000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20240816 | 163900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20240816 | 163800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20240816 | 163700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20240816 | 163600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20240816 | 163500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20240816 | 163400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20240816 | 163300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20240816 | 163200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20240816 | 163100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20240816 | 163000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20240816 | 162900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20240816 | 162800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20240816 | 162700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20240816 | 162600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20240816 | 162500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20240816 | 162400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20240816 | 162300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 7624 |
| 183 | 20240816 | 162200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20240816 | 162100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20240816 | 162000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20240816 | 161900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20240816 | 161800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20240816 | 161700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20240816 | 161600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20240816 | 161500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20240816 | 161400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20240816 | 161300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20240816 | 161200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20240816 | 161100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20240816 | 161000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20240816 | 160900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20240816 | 160800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20240816 | 160700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20240816 | 160600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20240816 | 160500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20240816 | 160400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20240816 | 160300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20240816 | 160200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20240816 | 160100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20240816 | 160000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20240816 | 155900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240816 | 155800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240816 | 155700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240816 | 155600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20240816 | 155500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20240816 | 155400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20240816 | 155300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 7624 |
| 213 | 20240816 | 155200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20240816 | 155100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20240816 | 155000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20240816 | 154900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20240816 | 154800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20240816 | 154700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20240816 | 154600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20240816 | 154500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20240816 | 154400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20240816 | 154300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20240816 | 154200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20240816 | 154100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20240816 | 154000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20240816 | 153900 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20240816 | 153800 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20240816 | 153700 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20240816 | 153600 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20240816 | 153500 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20240816 | 153400 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20240816 | 153300 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20240816 | 153200 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20240816 | 153100 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 235 | 20240816 | 153000 | 16606384350 | 34100 | 34100 | 34100 | 34100 | 7624 |
| 236 | 20240816 | 152900 | 16346405950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 237 | 20240816 | 152800 | 16346405950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 238 | 20240816 | 152700 | 16346405950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 239 | 20240816 | 152600 | 16346405950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 240 | 20240816 | 152500 | 16346405950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 241 | 20240816 | 152400 | 16346405950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 242 | 20240816 | 152300 | 16346405950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 243 | 20240816 | 152200 | 16346405950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 244 | 20240816 | 152100 | 16346405950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 245 | 20240816 | 152000 | 16346405950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 246 | 20240816 | 151900 | 16346405950 | 34050 | 34150 | 34150 | 34050 | 3040 |
| 247 | 20240816 | 151800 | 16242780300 | 34150 | 34100 | 34150 | 34100 | 818 |
| 248 | 20240816 | 151700 | 16214862250 | 34150 | 34150 | 34150 | 34100 | 1375 |
| 249 | 20240816 | 151600 | 16167941900 | 34100 | 34150 | 34150 | 34100 | 2670 |
| 250 | 20240816 | 151500 | 16076848250 | 34200 | 34200 | 34200 | 34150 | 932 |
| 251 | 20240816 | 151400 | 16044974100 | 34200 | 34200 | 34200 | 34150 | 1329 |
| 252 | 20240816 | 151300 | 15999574250 | 34200 | 34200 | 34200 | 34150 | 312 |
| 253 | 20240816 | 151200 | 15988906550 | 34150 | 34200 | 34200 | 34100 | 894 |
| 254 | 20240816 | 151100 | 15958384500 | 34200 | 34200 | 34200 | 34200 | 535 |
| 255 | 20240816 | 151000 | 15940087500 | 34200 | 34150 | 34200 | 34150 | 400 |
| 256 | 20240816 | 150900 | 15926412400 | 34200 | 34250 | 34250 | 34200 | 704 |
| 257 | 20240816 | 150800 | 15902325550 | 34250 | 34250 | 34250 | 34250 | 330 |
| 258 | 20240816 | 150700 | 15891023050 | 34250 | 34250 | 34300 | 34250 | 371 |
| 259 | 20240816 | 150600 | 15878302050 | 34200 | 34250 | 34300 | 34200 | 1654 |
| 260 | 20240816 | 150500 | 15821634850 | 34250 | 34300 | 34350 | 34250 | 1403 |
| 261 | 20240816 | 150400 | 15773512250 | 34300 | 34050 | 34350 | 34050 | 7988 |
| 262 | 20240816 | 150300 | 15500476000 | 34050 | 33950 | 34050 | 33950 | 1681 |
| 263 | 20240816 | 150200 | 15443293250 | 33950 | 33950 | 34000 | 33900 | 241 |
| 264 | 20240816 | 150100 | 15435109050 | 34000 | 33900 | 34050 | 33900 | 2206 |
| 265 | 20240816 | 150000 | 15360172200 | 33900 | 33900 | 33900 | 33900 | 48 |
| 266 | 20240816 | 145900 | 15358545000 | 33900 | 33900 | 33950 | 33850 | 1511 |
| 267 | 20240816 | 145800 | 15307356300 | 33950 | 33950 | 34000 | 33950 | 1253 |
| 268 | 20240816 | 145700 | 15264809250 | 34000 | 34050 | 34050 | 34000 | 3079 |
| 269 | 20240816 | 145600 | 15160120850 | 34000 | 34000 | 34050 | 34000 | 1277 |
| 270 | 20240816 | 145500 | 15116689700 | 34000 | 34050 | 34050 | 34000 | 285 |
| 271 | 20240816 | 145400 | 15106997450 | 34050 | 34100 | 34100 | 34050 | 54 |
| 272 | 20240816 | 145300 | 15105156850 | 34050 | 34100 | 34100 | 34050 | 2244 |
| 273 | 20240816 | 145200 | 15028747950 | 34100 | 34050 | 34100 | 34050 | 347 |
| 274 | 20240816 | 145100 | 15016916850 | 34050 | 34050 | 34100 | 34050 | 551 |
| 275 | 20240816 | 145000 | 14998129400 | 34050 | 34050 | 34100 | 34050 | 613 |
| 276 | 20240816 | 144900 | 14977250800 | 34050 | 34100 | 34100 | 34050 | 124 |
| 277 | 20240816 | 144800 | 14973022550 | 34050 | 34050 | 34100 | 34050 | 160 |
| 278 | 20240816 | 144700 | 14967567400 | 34050 | 34050 | 34050 | 34050 | 296 |
| 279 | 20240816 | 144600 | 14957488600 | 34050 | 34050 | 34100 | 34050 | 215 |
| 280 | 20240816 | 144500 | 14950167700 | 34100 | 34050 | 34100 | 34050 | 543 |
| 281 | 20240816 | 144400 | 14931676450 | 34050 | 34050 | 34050 | 34050 | 182 |
| 282 | 20240816 | 144300 | 14925479350 | 34050 | 34050 | 34050 | 34050 | 406 |
| 283 | 20240816 | 144200 | 14911655050 | 34050 | 34000 | 34050 | 33950 | 525 |
| 284 | 20240816 | 144100 | 14893805000 | 34000 | 34000 | 34050 | 34000 | 846 |
| 285 | 20240816 | 144000 | 14865038500 | 34000 | 34050 | 34050 | 34000 | 120 |
| 286 | 20240816 | 143900 | 14860957850 | 34050 | 34100 | 34100 | 34050 | 957 |
| 287 | 20240816 | 143800 | 14828358350 | 34050 | 34100 | 34100 | 34050 | 716 |
| 288 | 20240816 | 143700 | 14803943900 | 34100 | 34050 | 34100 | 34050 | 396 |
| 289 | 20240816 | 143600 | 14790440350 | 34100 | 34100 | 34100 | 34100 | 49 |
| 290 | 20240816 | 143500 | 14788769450 | 34050 | 34050 | 34050 | 34050 | 424 |
| 291 | 20240816 | 143400 | 14774332250 | 34050 | 34050 | 34050 | 34050 | 563 |
| 292 | 20240816 | 143300 | 14755162100 | 34050 | 34000 | 34100 | 34000 | 191 |
| 293 | 20240816 | 143200 | 14748655500 | 34000 | 34050 | 34050 | 34000 | 457 |
| 294 | 20240816 | 143100 | 14733107450 | 34050 | 34050 | 34050 | 34050 | 919 |
| 295 | 20240816 | 143000 | 14701815500 | 34050 | 34000 | 34050 | 34000 | 248 |
| 296 | 20240816 | 142900 | 14693379550 | 34000 | 34000 | 34000 | 34000 | 359 |
| 297 | 20240816 | 142800 | 14681173550 | 34000 | 34000 | 34000 | 34000 | 273 |
| 298 | 20240816 | 142700 | 14671891550 | 34000 | 34050 | 34050 | 34000 | 290 |
| 299 | 20240816 | 142600 | 14662017200 | 34050 | 34000 | 34050 | 34000 | 283 |
| 300 | 20240816 | 142500 | 14652385200 | 34000 | 34000 | 34000 | 34000 | 7 |
| 301 | 20240816 | 142400 | 14652147200 | 34050 | 33950 | 34050 | 33950 | 92 |
| 302 | 20240816 | 142300 | 14649019600 | 33950 | 33950 | 33950 | 33950 | 488 |
| 303 | 20240816 | 142200 | 14632452000 | 34050 | 34000 | 34050 | 33950 | 1598 |
| 304 | 20240816 | 142100 | 14578152800 | 34000 | 34050 | 34050 | 34000 | 91 |
| 305 | 20240816 | 142000 | 14575056800 | 34000 | 34050 | 34050 | 34000 | 1751 |
| 306 | 20240816 | 141900 | 14515521250 | 34050 | 34050 | 34100 | 34000 | 2165 |
| 307 | 20240816 | 141800 | 14441831650 | 34050 | 34150 | 34150 | 34050 | 183 |
| 308 | 20240816 | 141700 | 14435589350 | 34100 | 34150 | 34150 | 34100 | 776 |
| 309 | 20240816 | 141600 | 14409127050 | 34150 | 34100 | 34150 | 34100 | 280 |
| 310 | 20240816 | 141500 | 14399570050 | 34150 | 34150 | 34150 | 34150 | 59 |
| 311 | 20240816 | 141400 | 14397555200 | 34150 | 34150 | 34150 | 34100 | 971 |
| 312 | 20240816 | 141300 | 14364409550 | 34150 | 34150 | 34150 | 34150 | 821 |
| 313 | 20240816 | 141200 | 14336372400 | 34150 | 34150 | 34200 | 34100 | 650 |
| 314 | 20240816 | 141100 | 14314182400 | 34150 | 34200 | 34200 | 34150 | 78 |
| 315 | 20240816 | 141000 | 14311516950 | 34200 | 34200 | 34200 | 34200 | 1 |
| 316 | 20240816 | 140900 | 14311482750 | 34200 | 34150 | 34200 | 34150 | 736 |
| 317 | 20240816 | 140800 | 14286312550 | 34150 | 34150 | 34150 | 34150 | 12 |
| 318 | 20240816 | 140700 | 14285902750 | 34150 | 34150 | 34150 | 34150 | 562 |
| 319 | 20240816 | 140600 | 14266710450 | 34150 | 34150 | 34150 | 34150 | 312 |
| 320 | 20240816 | 140500 | 14256055650 | 34100 | 34150 | 34200 | 34100 | 426 |
| 321 | 20240816 | 140400 | 14241509450 | 34200 | 34150 | 34200 | 34150 | 472 |
| 322 | 20240816 | 140300 | 14225388400 | 34200 | 34200 | 34200 | 34200 | 190 |
| 323 | 20240816 | 140200 | 14218890400 | 34200 | 34200 | 34250 | 34200 | 301 |
| 324 | 20240816 | 140100 | 14208593300 | 34200 | 34250 | 34250 | 34200 | 1735 |
| 325 | 20240816 | 140000 | 14149170150 | 34300 | 34300 | 34300 | 34300 | 1130 |
| 326 | 20240816 | 135900 | 14110411150 | 34300 | 34300 | 34400 | 34300 | 763 |
| 327 | 20240816 | 135800 | 14084205500 | 34350 | 34350 | 34350 | 34300 | 738 |
| 328 | 20240816 | 135700 | 14058857200 | 34350 | 34350 | 34350 | 34350 | 83 |
| 329 | 20240816 | 135600 | 14056006150 | 34350 | 34400 | 34400 | 34350 | 884 |
| 330 | 20240816 | 135500 | 14025638200 | 34350 | 34400 | 34450 | 34350 | 2928 |
| 331 | 20240816 | 135400 | 13924909850 | 34400 | 34350 | 34400 | 34300 | 2189 |
| 332 | 20240816 | 135300 | 13849731650 | 34350 | 34300 | 34350 | 34300 | 628 |
| 333 | 20240816 | 135200 | 13828162650 | 34300 | 34300 | 34300 | 34300 | 363 |
| 334 | 20240816 | 135100 | 13815711750 | 34300 | 34250 | 34300 | 34250 | 1227 |
| 335 | 20240816 | 135000 | 13773627650 | 34250 | 34250 | 34300 | 34250 | 391 |
| 336 | 20240816 | 134900 | 13760225650 | 34250 | 34250 | 34300 | 34250 | 80 |
| 337 | 20240816 | 134800 | 13757485500 | 34250 | 34250 | 34300 | 34250 | 517 |
| 338 | 20240816 | 134700 | 13739756950 | 34250 | 34300 | 34350 | 34200 | 1178 |
| 339 | 20240816 | 134600 | 13699375250 | 34300 | 34200 | 34350 | 34200 | 1391 |
| 340 | 20240816 | 134500 | 13651684400 | 34200 | 34200 | 34250 | 34200 | 296 |
| 341 | 20240816 | 134400 | 13641560550 | 34200 | 34200 | 34200 | 34200 | 235 |
| 342 | 20240816 | 134300 | 13633523550 | 34250 | 34250 | 34250 | 34250 | 424 |
| 343 | 20240816 | 134200 | 13619001550 | 34250 | 34200 | 34250 | 34200 | 464 |
| 344 | 20240816 | 134100 | 13603110150 | 34200 | 34100 | 34250 | 34100 | 2632 |
| 345 | 20240816 | 134000 | 13513137950 | 34100 | 34150 | 34150 | 34100 | 1291 |
| 346 | 20240816 | 133900 | 13469053550 | 34200 | 34250 | 34250 | 34200 | 191 |
| 347 | 20240816 | 133800 | 13462516300 | 34200 | 34250 | 34250 | 34200 | 537 |
| 348 | 20240816 | 133700 | 13444147200 | 34300 | 34250 | 34300 | 34200 | 867 |
| 349 | 20240816 | 133600 | 13414466400 | 34200 | 34150 | 34200 | 34150 | 478 |
| 350 | 20240816 | 133500 | 13398122850 | 34150 | 34200 | 34200 | 34150 | 352 |
| 351 | 20240816 | 133400 | 13386094550 | 34200 | 34200 | 34250 | 34200 | 174 |
| 352 | 20240816 | 133300 | 13380140550 | 34250 | 34300 | 34300 | 34250 | 519 |
| 353 | 20240816 | 133200 | 13362352150 | 34300 | 34300 | 34300 | 34300 | 765 |
| 354 | 20240816 | 133100 | 13336112650 | 34300 | 34250 | 34300 | 34250 | 643 |
| 355 | 20240816 | 133000 | 13314067250 | 34250 | 34250 | 34300 | 34250 | 443 |
| 356 | 20240816 | 132900 | 13298875500 | 34250 | 34200 | 34250 | 34050 | 3862 |
| 357 | 20240816 | 132800 | 13166847800 | 34200 | 34200 | 34200 | 34200 | 223 |
| 358 | 20240816 | 132700 | 13159221200 | 34200 | 34200 | 34200 | 34150 | 914 |
| 359 | 20240816 | 132600 | 13127962500 | 34200 | 34150 | 34200 | 34100 | 564 |
| 360 | 20240816 | 132500 | 13108680200 | 34150 | 34200 | 34200 | 34150 | 173 |
| 361 | 20240816 | 132400 | 13102772200 | 34200 | 34150 | 34200 | 34100 | 357 |
| 362 | 20240816 | 132300 | 13090585700 | 34200 | 34200 | 34250 | 34200 | 709 |
| 363 | 20240816 | 132200 | 13066318950 | 34200 | 34200 | 34300 | 34200 | 1039 |
| 364 | 20240816 | 132100 | 13030719750 | 34200 | 34350 | 34350 | 34150 | 5834 |
| 365 | 20240816 | 132000 | 12831005850 | 34350 | 34500 | 34500 | 34300 | 2851 |
| 366 | 20240816 | 131900 | 12732870150 | 34500 | 34450 | 34550 | 34400 | 4869 |
| 367 | 20240816 | 131800 | 12564935050 | 34400 | 34400 | 34550 | 34350 | 15274 |
| 368 | 20240816 | 131700 | 12038340200 | 34400 | 34300 | 34650 | 34300 | 27115 |
| 369 | 20240816 | 131600 | 11104480600 | 34300 | 33950 | 34300 | 33950 | 17474 |
| 370 | 20240816 | 131500 | 10506962550 | 33900 | 34000 | 34000 | 33900 | 2308 |
| 371 | 20240816 | 131400 | 10428563450 | 34000 | 34000 | 34000 | 33950 | 2398 |
| 372 | 20240816 | 131300 | 10347033100 | 34000 | 34000 | 34000 | 33950 | 425 |
| 373 | 20240816 | 131200 | 10332587850 | 33950 | 33850 | 33950 | 33850 | 1122 |
| 374 | 20240816 | 131100 | 10294519250 | 33850 | 33900 | 33900 | 33850 | 554 |
| 375 | 20240816 | 131000 | 10275759750 | 33900 | 33900 | 33950 | 33850 | 403 |
| 376 | 20240816 | 130900 | 10262097750 | 33900 | 33950 | 33950 | 33900 | 86 |
| 377 | 20240816 | 130800 | 10259179550 | 33950 | 33950 | 34050 | 33950 | 2742 |
| 378 | 20240816 | 130700 | 10165981050 | 33900 | 33850 | 34050 | 33850 | 7008 |
| 379 | 20240816 | 130600 | 9928097800 | 33800 | 33800 | 33800 | 33750 | 1804 |
| 380 | 20240816 | 130500 | 9867141700 | 33800 | 33800 | 33800 | 33800 | 279 |
| 381 | 20240816 | 130400 | 9857711500 | 33800 | 33700 | 33800 | 33700 | 3102 |
| 382 | 20240816 | 130300 | 9752933200 | 33700 | 33700 | 33700 | 33700 | 174 |
| 383 | 20240816 | 130200 | 9747069400 | 33700 | 33750 | 33750 | 33700 | 1934 |
| 384 | 20240816 | 130100 | 9681869050 | 33750 | 33800 | 33800 | 33750 | 302 |
| 385 | 20240816 | 130000 | 9671675800 | 33750 | 33700 | 33800 | 33700 | 2160 |
| 386 | 20240816 | 125900 | 9598809450 | 33700 | 33700 | 33700 | 33700 | 35 |
| 387 | 20240816 | 125800 | 9597629950 | 33700 | 33700 | 33700 | 33650 | 664 |
| 388 | 20240816 | 125700 | 9575253200 | 33700 | 33700 | 33750 | 33700 | 1186 |
| 389 | 20240816 | 125600 | 9535274600 | 33650 | 33600 | 33650 | 33600 | 563 |
| 390 | 20240816 | 125500 | 9516329900 | 33600 | 33600 | 33600 | 33600 | 41 |
| 391 | 20240816 | 125400 | 9514952300 | 33600 | 33650 | 33650 | 33600 | 18 |
| 392 | 20240816 | 125300 | 9514347150 | 33650 | 33600 | 33650 | 33550 | 838 |
| 393 | 20240816 | 125200 | 9486199800 | 33600 | 33600 | 33600 | 33600 | 609 |
| 394 | 20240816 | 125100 | 9465737400 | 33600 | 33550 | 33600 | 33550 | 685 |
| 395 | 20240816 | 125000 | 9442723850 | 33550 | 33550 | 33550 | 33550 | 149 |
| 396 | 20240816 | 124900 | 9437724900 | 33550 | 33550 | 33550 | 33550 | 68 |
| 397 | 20240816 | 124800 | 9435443500 | 33550 | 33550 | 33600 | 33550 | 396 |
| 398 | 20240816 | 124700 | 9422138400 | 33550 | 33550 | 33550 | 33550 | 4 |
| 399 | 20240816 | 124600 | 9422004200 | 33550 | 33550 | 33600 | 33550 | 243 |
| 400 | 20240816 | 124500 | 9413842550 | 33500 | 33500 | 33550 | 33500 | 971 |
| 401 | 20240816 | 124400 | 9381272000 | 33450 | 33450 | 33500 | 33400 | 612 |
| 402 | 20240816 | 124300 | 9360812350 | 33500 | 33500 | 33500 | 33450 | 1578 |
| 403 | 20240816 | 124200 | 9308014350 | 33450 | 33500 | 33500 | 33450 | 218 |
| 404 | 20240816 | 124100 | 9300713250 | 33450 | 33450 | 33450 | 33450 | 409 |
| 405 | 20240816 | 124000 | 9287032200 | 33450 | 33500 | 33500 | 33450 | 358 |
| 406 | 20240816 | 123900 | 9275045700 | 33500 | 33550 | 33550 | 33500 | 27 |
| 407 | 20240816 | 123800 | 9274140400 | 33550 | 33500 | 33550 | 33500 | 43 |
| 408 | 20240816 | 123700 | 9272697800 | 33500 | 33500 | 33500 | 33500 | 396 |
| 409 | 20240816 | 123600 | 9259431800 | 33500 | 33500 | 33500 | 33500 | 217 |
| 410 | 20240816 | 123500 | 9252162300 | 33500 | 33550 | 33550 | 33500 | 429 |
| 411 | 20240816 | 123400 | 9237785800 | 33550 | 33550 | 33550 | 33550 | 5 |
| 412 | 20240816 | 123300 | 9237618050 | 33550 | 33500 | 33550 | 33500 | 202 |
| 413 | 20240816 | 123200 | 9230848650 | 33600 | 33550 | 33600 | 33550 | 188 |
| 414 | 20240816 | 123100 | 9224538450 | 33550 | 33550 | 33550 | 33550 | 436 |
| 415 | 20240816 | 123000 | 9209910650 | 33500 | 33500 | 33500 | 33500 | 36 |
| 416 | 20240816 | 122900 | 9208704650 | 33500 | 33600 | 33600 | 33500 | 81 |
| 417 | 20240816 | 122800 | 9205988150 | 33500 | 33500 | 33500 | 33500 | 48 |
| 418 | 20240816 | 122700 | 9204380150 | 33600 | 33600 | 33600 | 33600 | 71 |
| 419 | 20240816 | 122600 | 9201994550 | 33600 | 33600 | 33750 | 33450 | 3501 |
| 420 | 20240816 | 122500 | 9084048400 | 33550 | 33650 | 33650 | 33550 | 179 |
| 421 | 20240816 | 122400 | 9078041700 | 33650 | 33650 | 33650 | 33600 | 374 |
| 422 | 20240816 | 122300 | 9065467900 | 33650 | 33600 | 33650 | 33600 | 719 |
| 423 | 20240816 | 122200 | 9041294150 | 33500 | 33450 | 33600 | 33450 | 1096 |
| 424 | 20240816 | 122100 | 9004559450 | 33400 | 33400 | 33400 | 33400 | 40 |
| 425 | 20240816 | 122000 | 9003223450 | 33400 | 33500 | 33500 | 33400 | 1664 |
| 426 | 20240816 | 121900 | 8947479550 | 33500 | 33300 | 33500 | 33300 | 660 |
| 427 | 20240816 | 121800 | 8925372950 | 33300 | 33200 | 33500 | 33200 | 3345 |
| 428 | 20240816 | 121700 | 8813520700 | 33200 | 33200 | 33250 | 33150 | 465 |
| 429 | 20240816 | 121600 | 8798100850 | 33200 | 33100 | 33200 | 33100 | 3676 |
| 430 | 20240816 | 121500 | 8676316800 | 33100 | 33100 | 33150 | 33100 | 260 |
| 431 | 20240816 | 121400 | 8667705100 | 33150 | 33100 | 33150 | 33100 | 1687 |
| 432 | 20240816 | 121300 | 8611864900 | 33100 | 33100 | 33150 | 33100 | 434 |
| 433 | 20240816 | 121200 | 8597499150 | 33150 | 33200 | 33200 | 33150 | 8984 |
| 434 | 20240816 | 121100 | 8299514700 | 33200 | 33250 | 33250 | 33200 | 143 |
| 435 | 20240816 | 121000 | 8294765750 | 33200 | 33200 | 33200 | 33200 | 132 |
| 436 | 20240816 | 120900 | 8290383350 | 33200 | 33250 | 33250 | 33200 | 379 |
| 437 | 20240816 | 120800 | 8277795100 | 33250 | 33200 | 33250 | 33200 | 823 |
| 438 | 20240816 | 120700 | 8250467650 | 33250 | 33200 | 33250 | 33200 | 95 |
| 439 | 20240816 | 120600 | 8247309250 | 33250 | 33200 | 33250 | 33200 | 174 |
| 440 | 20240816 | 120500 | 8241526750 | 33250 | 33250 | 33250 | 33200 | 427 |
| 441 | 20240816 | 120400 | 8227346900 | 33250 | 33250 | 33250 | 33200 | 91 |
| 442 | 20240816 | 120300 | 8224323200 | 33250 | 33250 | 33250 | 33200 | 803 |
| 443 | 20240816 | 120200 | 8197643400 | 33250 | 33250 | 33250 | 33250 | 265 |
| 444 | 20240816 | 120100 | 8188832150 | 33250 | 33250 | 33250 | 33250 | 60 |
| 445 | 20240816 | 120000 | 8186837150 | 33200 | 33250 | 33250 | 33200 | 312 |
| 446 | 20240816 | 115900 | 8176464100 | 33250 | 33200 | 33250 | 33200 | 767 |
| 447 | 20240816 | 115800 | 8150999600 | 33200 | 33300 | 33300 | 33200 | 377 |
| 448 | 20240816 | 115700 | 8138479500 | 33300 | 33300 | 33300 | 33250 | 104 |
| 449 | 20240816 | 115600 | 8135018800 | 33300 | 33300 | 33300 | 33300 | 5 |
| 450 | 20240816 | 115500 | 8134852300 | 33300 | 33300 | 33300 | 33200 | 72 |
| 451 | 20240816 | 115400 | 8132458750 | 33200 | 33200 | 33200 | 33200 | 144 |
| 452 | 20240816 | 115300 | 8127677950 | 33200 | 33300 | 33300 | 33200 | 62 |
| 453 | 20240816 | 115200 | 8125616450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 454 | 20240816 | 115100 | 8125616450 | 33150 | 33200 | 33300 | 33150 | 760 |
| 455 | 20240816 | 115000 | 8100385700 | 33200 | 33200 | 33200 | 33150 | 1252 |
| 456 | 20240816 | 114900 | 8058841350 | 33200 | 33300 | 33300 | 33200 | 1001 |
| 457 | 20240816 | 114800 | 8025556100 | 33250 | 33250 | 33250 | 33250 | 38 |
| 458 | 20240816 | 114700 | 8024292600 | 33250 | 33200 | 33250 | 33200 | 229 |
| 459 | 20240816 | 114600 | 8016678400 | 33250 | 33200 | 33250 | 33150 | 2428 |
| 460 | 20240816 | 114500 | 7936077500 | 33200 | 33250 | 33250 | 33200 | 3637 |
| 461 | 20240816 | 114400 | 7815288500 | 33200 | 33250 | 33250 | 33200 | 635 |
| 462 | 20240816 | 114300 | 7794199050 | 33200 | 33300 | 33300 | 33200 | 1028 |
| 463 | 20240816 | 114200 | 7760017800 | 33300 | 33300 | 33300 | 33250 | 180 |
| 464 | 20240816 | 114100 | 7754025150 | 33300 | 33350 | 33350 | 33200 | 5038 |
| 465 | 20240816 | 114000 | 7586410650 | 33350 | 33300 | 33350 | 33300 | 63 |
| 466 | 20240816 | 113900 | 7584311600 | 33350 | 33400 | 33400 | 33350 | 389 |
| 467 | 20240816 | 113800 | 7571337950 | 33400 | 33450 | 33450 | 33350 | 289 |
| 468 | 20240816 | 113700 | 7561685350 | 33450 | 33450 | 33450 | 33450 | 35 |
| 469 | 20240816 | 113600 | 7560514600 | 33450 | 33450 | 33450 | 33400 | 27 |
| 470 | 20240816 | 113500 | 7559611500 | 33450 | 33350 | 33450 | 33350 | 190 |
| 471 | 20240816 | 113400 | 7553268800 | 33350 | 33350 | 33350 | 33250 | 1131 |
| 472 | 20240816 | 113300 | 7515616850 | 33400 | 33300 | 33400 | 33300 | 1139 |
| 473 | 20240816 | 113200 | 7477686950 | 33300 | 33300 | 33350 | 33250 | 2787 |
| 474 | 20240816 | 113100 | 7384908750 | 33300 | 33400 | 33400 | 33300 | 1661 |
| 475 | 20240816 | 113000 | 7329523450 | 33400 | 33400 | 33400 | 33350 | 598 |
| 476 | 20240816 | 112900 | 7309555250 | 33350 | 33400 | 33400 | 33350 | 1038 |
| 477 | 20240816 | 112800 | 7274922900 | 33400 | 33400 | 33400 | 33350 | 756 |
| 478 | 20240816 | 112700 | 7249675400 | 33450 | 33400 | 33450 | 33400 | 118 |
| 479 | 20240816 | 112600 | 7245733000 | 33400 | 33400 | 33450 | 33400 | 148 |
| 480 | 20240816 | 112500 | 7240789650 | 33400 | 33400 | 33450 | 33400 | 921 |
| 481 | 20240816 | 112400 | 7210024050 | 33450 | 33400 | 33450 | 33400 | 143 |
| 482 | 20240816 | 112300 | 7205243950 | 33400 | 33450 | 33500 | 33400 | 2377 |
| 483 | 20240816 | 112200 | 7125798200 | 33450 | 33500 | 33500 | 33450 | 515 |
| 484 | 20240816 | 112100 | 7108566900 | 33450 | 33500 | 33550 | 33450 | 3168 |
| 485 | 20240816 | 112000 | 7002442250 | 33550 | 33600 | 33600 | 33550 | 857 |
| 486 | 20240816 | 111900 | 6973689000 | 33550 | 33600 | 33600 | 33550 | 387 |
| 487 | 20240816 | 111800 | 6960704700 | 33600 | 33550 | 33600 | 33550 | 673 |
| 488 | 20240816 | 111700 | 6938125500 | 33600 | 33600 | 33650 | 33600 | 2449 |
| 489 | 20240816 | 111600 | 6855831400 | 33650 | 33650 | 33650 | 33600 | 1607 |
| 490 | 20240816 | 111500 | 6801756100 | 33650 | 33650 | 33650 | 33650 | 420 |
| 491 | 20240816 | 111400 | 6787623100 | 33650 | 33800 | 33800 | 33650 | 888 |
| 492 | 20240816 | 111300 | 6757720100 | 33750 | 33750 | 33800 | 33750 | 320 |
| 493 | 20240816 | 111200 | 6746919600 | 33750 | 33700 | 33750 | 33700 | 242 |
| 494 | 20240816 | 111100 | 6738763950 | 33700 | 33700 | 33700 | 33700 | 352 |
| 495 | 20240816 | 111000 | 6726901550 | 33750 | 33750 | 33750 | 33700 | 296 |
| 496 | 20240816 | 110900 | 6716919550 | 33750 | 33750 | 33750 | 33700 | 21 |
| 497 | 20240816 | 110800 | 6716211500 | 33750 | 33750 | 33750 | 33750 | 142 |
| 498 | 20240816 | 110700 | 6711419000 | 33750 | 33750 | 33750 | 33750 | 10 |
| 499 | 20240816 | 110600 | 6711081500 | 33750 | 33800 | 33800 | 33750 | 190 |
| 500 | 20240816 | 110500 | 6704668150 | 33750 | 33850 | 33850 | 33750 | 521 |
| 501 | 20240816 | 110400 | 6687084000 | 33850 | 33800 | 33850 | 33750 | 311 |
| 502 | 20240816 | 110300 | 6676573850 | 33800 | 33800 | 33800 | 33800 | 434 |
| 503 | 20240816 | 110200 | 6661904650 | 33800 | 33800 | 33800 | 33750 | 532 |
| 504 | 20240816 | 110100 | 6643923800 | 33800 | 33750 | 33800 | 33750 | 268 |
| 505 | 20240816 | 110000 | 6634868050 | 33750 | 33750 | 33750 | 33750 | 65 |
| 506 | 20240816 | 105900 | 6632674300 | 33750 | 33800 | 33800 | 33750 | 35 |
| 507 | 20240816 | 105800 | 6631492650 | 33800 | 33750 | 33800 | 33750 | 290 |
| 508 | 20240816 | 105700 | 6621703900 | 33750 | 33750 | 33750 | 33750 | 234 |
| 509 | 20240816 | 105600 | 6613806400 | 33750 | 33800 | 33800 | 33750 | 896 |
| 510 | 20240816 | 105500 | 6583545300 | 33800 | 33750 | 33800 | 33750 | 21 |
| 511 | 20240816 | 105400 | 6582835550 | 33750 | 33850 | 33850 | 33750 | 2699 |
| 512 | 20240816 | 105300 | 6491609700 | 33850 | 33850 | 33850 | 33850 | 78 |
| 513 | 20240816 | 105200 | 6488969400 | 33850 | 33850 | 33900 | 33850 | 228 |
| 514 | 20240816 | 105100 | 6481250050 | 33800 | 33800 | 33800 | 33800 | 421 |
| 515 | 20240816 | 105000 | 6467020250 | 33800 | 33700 | 33800 | 33700 | 1220 |
| 516 | 20240816 | 104900 | 6425821900 | 33700 | 33700 | 33700 | 33650 | 187 |
| 517 | 20240816 | 104800 | 6419520300 | 33700 | 33700 | 33700 | 33700 | 29 |
| 518 | 20240816 | 104700 | 6418543000 | 33700 | 33700 | 33750 | 33700 | 1032 |
| 519 | 20240816 | 104600 | 6383764450 | 33700 | 33800 | 33800 | 33700 | 197 |
| 520 | 20240816 | 104500 | 6377123200 | 33700 | 33800 | 33800 | 33700 | 556 |
| 521 | 20240816 | 104400 | 6358363600 | 33750 | 33750 | 33750 | 33750 | 12 |
| 522 | 20240816 | 104300 | 6357958600 | 33750 | 33750 | 33800 | 33750 | 101 |
| 523 | 20240816 | 104200 | 6354545850 | 33800 | 33800 | 33800 | 33750 | 127 |
| 524 | 20240816 | 104100 | 6350255500 | 33750 | 33650 | 33750 | 33650 | 884 |
| 525 | 20240816 | 104000 | 6320433850 | 33700 | 33700 | 33700 | 33650 | 912 |
| 526 | 20240816 | 103900 | 6289701950 | 33700 | 33750 | 33750 | 33700 | 1355 |
| 527 | 20240816 | 103800 | 6244009450 | 33750 | 33750 | 33850 | 33750 | 1354 |
| 528 | 20240816 | 103700 | 6198266500 | 33700 | 33850 | 33850 | 33700 | 2813 |
| 529 | 20240816 | 103600 | 6103290850 | 33900 | 33900 | 33900 | 33900 | 1 |
| 530 | 20240816 | 103500 | 6103256950 | 33850 | 33800 | 33850 | 33750 | 1201 |
| 531 | 20240816 | 103400 | 6062650900 | 33800 | 33800 | 33800 | 33800 | 273 |
| 532 | 20240816 | 103300 | 6053423500 | 33800 | 33800 | 33900 | 33800 | 469 |
| 533 | 20240816 | 103200 | 6037571000 | 33800 | 33800 | 33800 | 33800 | 35 |
| 534 | 20240816 | 103100 | 6036388000 | 33950 | 33950 | 33950 | 33800 | 7385 |
| 535 | 20240816 | 103000 | 5786396550 | 33950 | 33950 | 33950 | 33850 | 1017 |
| 536 | 20240816 | 102900 | 5751964850 | 33950 | 33900 | 34000 | 33900 | 26 |
| 537 | 20240816 | 102800 | 5751081200 | 34000 | 33950 | 34000 | 33950 | 11 |
| 538 | 20240816 | 102700 | 5750707300 | 33900 | 33950 | 34000 | 33900 | 3331 |
| 539 | 20240816 | 102600 | 5637618250 | 33950 | 34000 | 34000 | 33950 | 210 |
| 540 | 20240816 | 102500 | 5630479850 | 34000 | 33950 | 34000 | 33950 | 156 |
| 541 | 20240816 | 102400 | 5625183400 | 33950 | 33950 | 33950 | 33900 | 492 |
| 542 | 20240816 | 102300 | 5608486450 | 33950 | 34000 | 34000 | 33950 | 165 |
| 543 | 20240816 | 102200 | 5602878100 | 34000 | 34000 | 34000 | 33900 | 1137 |
| 544 | 20240816 | 102100 | 5564289750 | 34050 | 34000 | 34050 | 33900 | 579 |
| 545 | 20240816 | 102000 | 5544594400 | 34000 | 34000 | 34000 | 33900 | 51 |
| 546 | 20240816 | 101900 | 5542860600 | 33900 | 34000 | 34000 | 33900 | 66 |
| 547 | 20240816 | 101800 | 5540622200 | 34000 | 33800 | 34150 | 33800 | 8626 |
| 548 | 20240816 | 101700 | 5246865350 | 33800 | 33750 | 33800 | 33750 | 710 |
| 549 | 20240816 | 101600 | 5222902500 | 33800 | 33800 | 33800 | 33750 | 44 |
| 550 | 20240816 | 101500 | 5221416800 | 33900 | 33750 | 33900 | 33750 | 795 |
| 551 | 20240816 | 101400 | 5194529000 | 33750 | 33850 | 33850 | 33750 | 2012 |
| 552 | 20240816 | 101300 | 5126525300 | 33800 | 33900 | 33950 | 33800 | 2186 |
| 553 | 20240816 | 101200 | 5052423950 | 33900 | 34050 | 34100 | 33900 | 3382 |
| 554 | 20240816 | 101100 | 4937366200 | 34050 | 34000 | 34050 | 34000 | 106 |
| 555 | 20240816 | 101000 | 4933760550 | 34050 | 33950 | 34050 | 33950 | 1000 |
| 556 | 20240816 | 100900 | 4899761000 | 34000 | 33950 | 34000 | 33950 | 56 |
| 557 | 20240816 | 100800 | 4897859000 | 33950 | 33950 | 34000 | 33950 | 162 |
| 558 | 20240816 | 100700 | 4892358850 | 34000 | 34000 | 34000 | 34000 | 185 |
| 559 | 20240816 | 100600 | 4886068850 | 34000 | 34050 | 34050 | 33950 | 966 |
| 560 | 20240816 | 100500 | 4853223700 | 34000 | 33950 | 34050 | 33900 | 1116 |
| 561 | 20240816 | 100400 | 4815305950 | 33950 | 33950 | 33950 | 33950 | 219 |
| 562 | 20240816 | 100300 | 4807870900 | 33850 | 33900 | 33950 | 33850 | 1144 |
| 563 | 20240816 | 100200 | 4769084150 | 33900 | 33900 | 33900 | 33900 | 275 |
| 564 | 20240816 | 100100 | 4759761650 | 33950 | 33950 | 34000 | 33950 | 161 |
| 565 | 20240816 | 100000 | 4754290300 | 34000 | 33850 | 34000 | 33850 | 1419 |
| 566 | 20240816 | 095900 | 4706069750 | 33900 | 33950 | 33950 | 33900 | 165 |
| 567 | 20240816 | 095800 | 4700473500 | 33900 | 33800 | 33900 | 33800 | 292 |
| 568 | 20240816 | 095700 | 4690587200 | 33800 | 33750 | 33850 | 33750 | 1341 |
| 569 | 20240816 | 095600 | 4645254200 | 33800 | 33750 | 33800 | 33650 | 2773 |
| 570 | 20240816 | 095500 | 4551847900 | 33800 | 33800 | 33850 | 33750 | 1960 |
| 571 | 20240816 | 095400 | 4485593500 | 33800 | 33850 | 33850 | 33750 | 1684 |
| 572 | 20240816 | 095300 | 4428654100 | 33900 | 33900 | 33900 | 33900 | 199 |
| 573 | 20240816 | 095200 | 4421908000 | 33900 | 33900 | 33900 | 33850 | 309 |
| 574 | 20240816 | 095100 | 4411433350 | 33900 | 33900 | 33900 | 33850 | 168 |
| 575 | 20240816 | 095000 | 4405742650 | 33900 | 33800 | 33900 | 33800 | 352 |
| 576 | 20240816 | 094900 | 4393837400 | 33750 | 33850 | 33850 | 33750 | 106 |
| 577 | 20240816 | 094800 | 4390255200 | 33700 | 33800 | 33850 | 33700 | 3286 |
| 578 | 20240816 | 094700 | 4279407850 | 33900 | 33900 | 33950 | 33800 | 1531 |
| 579 | 20240816 | 094600 | 4227605350 | 33900 | 33950 | 33950 | 33900 | 497 |
| 580 | 20240816 | 094500 | 4210741150 | 34000 | 34000 | 34000 | 33950 | 234 |
| 581 | 20240816 | 094400 | 4202785700 | 34000 | 33950 | 34000 | 33950 | 218 |
| 582 | 20240816 | 094300 | 4195380150 | 33900 | 33850 | 33900 | 33800 | 619 |
| 583 | 20240816 | 094200 | 4174420900 | 33850 | 33800 | 33900 | 33750 | 1141 |
| 584 | 20240816 | 094100 | 4135834750 | 33800 | 33800 | 33800 | 33750 | 201 |
| 585 | 20240816 | 094000 | 4129043950 | 33800 | 33700 | 33800 | 33700 | 1601 |
| 586 | 20240816 | 093900 | 4075030850 | 33700 | 33800 | 33850 | 33700 | 1729 |
| 587 | 20240816 | 093800 | 4016654200 | 33750 | 33800 | 33800 | 33750 | 1059 |
| 588 | 20240816 | 093700 | 3980888000 | 33800 | 33850 | 33850 | 33800 | 1094 |
| 589 | 20240816 | 093600 | 3943894100 | 33850 | 33800 | 33850 | 33800 | 670 |
| 590 | 20240816 | 093500 | 3921226000 | 33850 | 33950 | 33950 | 33800 | 2381 |
| 591 | 20240816 | 093400 | 3840530150 | 34000 | 34150 | 34150 | 34000 | 2088 |
| 592 | 20240816 | 093300 | 3769392150 | 34150 | 34050 | 34150 | 34000 | 1335 |
| 593 | 20240816 | 093200 | 3723870900 | 34050 | 33900 | 34050 | 33900 | 6765 |
| 594 | 20240816 | 093100 | 3494086350 | 33900 | 34000 | 34000 | 33900 | 1158 |
| 595 | 20240816 | 093000 | 3454758150 | 34000 | 34050 | 34050 | 34000 | 1465 |
| 596 | 20240816 | 092900 | 3404933550 | 33950 | 33950 | 34050 | 33950 | 3970 |
| 597 | 20240816 | 092800 | 3270031650 | 33900 | 33950 | 33950 | 33900 | 396 |
| 598 | 20240816 | 092700 | 3256606850 | 33950 | 33850 | 33950 | 33850 | 507 |
| 599 | 20240816 | 092600 | 3239412950 | 33850 | 33850 | 33900 | 33800 | 1186 |
| 600 | 20240816 | 092500 | 3199240900 | 33850 | 33800 | 33850 | 33800 | 436 |
| 601 | 20240816 | 092400 | 3184499700 | 33800 | 33950 | 33950 | 33800 | 2623 |
| 602 | 20240816 | 092300 | 3095625850 | 33950 | 33900 | 33950 | 33900 | 1644 |
| 603 | 20240816 | 092200 | 3039859300 | 33900 | 33800 | 34000 | 33750 | 3189 |
| 604 | 20240816 | 092100 | 2931735050 | 33800 | 33650 | 33800 | 33650 | 1527 |
| 605 | 20240816 | 092000 | 2880258250 | 33650 | 33550 | 33650 | 33550 | 889 |
| 606 | 20240816 | 091900 | 2850401250 | 33550 | 33550 | 33600 | 33500 | 1042 |
| 607 | 20240816 | 091800 | 2815437150 | 33550 | 33500 | 33600 | 33500 | 398 |
| 608 | 20240816 | 091700 | 2802092850 | 33500 | 33500 | 33600 | 33450 | 1143 |
| 609 | 20240816 | 091600 | 2763789450 | 33500 | 33550 | 33600 | 33450 | 990 |
| 610 | 20240816 | 091500 | 2730601900 | 33600 | 33550 | 33650 | 33550 | 555 |
| 611 | 20240816 | 091400 | 2711950950 | 33550 | 33550 | 33600 | 33550 | 788 |
| 612 | 20240816 | 091300 | 2685499850 | 33550 | 33500 | 33550 | 33450 | 828 |
| 613 | 20240816 | 091200 | 2657748850 | 33450 | 33450 | 33550 | 33350 | 983 |
| 614 | 20240816 | 091100 | 2624895450 | 33400 | 33250 | 33400 | 33200 | 4956 |
| 615 | 20240816 | 091000 | 2459879850 | 33250 | 33300 | 33300 | 33150 | 7589 |
| 616 | 20240816 | 090900 | 2207734900 | 33300 | 33500 | 33500 | 33250 | 6436 |
| 617 | 20240816 | 090800 | 1993038150 | 33500 | 33650 | 33650 | 33450 | 5488 |
| 618 | 20240816 | 090700 | 1809014500 | 33650 | 33800 | 33850 | 33650 | 2760 |
| 619 | 20240816 | 090600 | 1715919350 | 33800 | 33750 | 34100 | 33750 | 3648 |
| 620 | 20240816 | 090500 | 1592247150 | 33750 | 33600 | 33800 | 33600 | 1636 |
| 621 | 20240816 | 090400 | 1537166400 | 33600 | 33800 | 33800 | 33550 | 3952 |
| 622 | 20240816 | 090300 | 1404162300 | 33950 | 34200 | 34200 | 33800 | 11129 |
| 623 | 20240816 | 090200 | 1026208400 | 34200 | 34050 | 34200 | 33950 | 5694 |
| 624 | 20240816 | 090100 | 832533850 | 34000 | 34150 | 34300 | 33950 | 11740 |
| 625 | 20240816 | 090000 | 432221750 | 34200 | 34000 | 34400 | 34000 | 12671 |