35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 191700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 111804 |
| 3 | 20240812 | 191600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20240812 | 191500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20240812 | 191400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20240812 | 191300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20240812 | 191200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20240812 | 191100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20240812 | 191000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20240812 | 190900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20240812 | 190800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20240812 | 190700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20240812 | 190600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20240812 | 190500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20240812 | 190400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20240812 | 190300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20240812 | 190200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20240812 | 190100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20240812 | 190000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20240812 | 185900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20240812 | 185800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20240812 | 185700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20240812 | 185600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20240812 | 185500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20240812 | 185400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20240812 | 185300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20240812 | 185200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20240812 | 185100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20240812 | 185000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20240812 | 184900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20240812 | 184800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20240812 | 184700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 111804 |
| 33 | 20240812 | 184600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20240812 | 184500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20240812 | 184400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20240812 | 184300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20240812 | 184200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20240812 | 184100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20240812 | 184000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20240812 | 183900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20240812 | 183800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20240812 | 183700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20240812 | 183600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20240812 | 183500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20240812 | 183400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20240812 | 183300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20240812 | 183200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20240812 | 183100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20240812 | 183000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20240812 | 182900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20240812 | 182800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20240812 | 182700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20240812 | 182600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20240812 | 182500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20240812 | 182400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20240812 | 182300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20240812 | 182200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20240812 | 182100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20240812 | 182000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20240812 | 181900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20240812 | 181800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20240812 | 181700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 111804 |
| 63 | 20240812 | 181600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20240812 | 181500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20240812 | 181400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20240812 | 181300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20240812 | 181200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20240812 | 181100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20240812 | 181000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20240812 | 180900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20240812 | 180800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20240812 | 180700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20240812 | 180600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20240812 | 180500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20240812 | 180400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20240812 | 180300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20240812 | 180200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20240812 | 180100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20240812 | 180000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20240812 | 175900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20240812 | 175800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20240812 | 175700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20240812 | 175600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20240812 | 175500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20240812 | 175400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20240812 | 175300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20240812 | 175200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20240812 | 175100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20240812 | 175000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20240812 | 174900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20240812 | 174800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20240812 | 174700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 111804 |
| 93 | 20240812 | 174600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20240812 | 174500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20240812 | 174400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20240812 | 174300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20240812 | 174200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20240812 | 174100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20240812 | 174000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20240812 | 173900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20240812 | 173800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20240812 | 173700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20240812 | 173600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20240812 | 173500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20240812 | 173400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20240812 | 173300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20240812 | 173200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20240812 | 173100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20240812 | 173000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20240812 | 172900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20240812 | 172800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20240812 | 172700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20240812 | 172600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20240812 | 172500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20240812 | 172400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20240812 | 172300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20240812 | 172200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20240812 | 172100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20240812 | 172000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20240812 | 171900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20240812 | 171800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20240812 | 171700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 111804 |
| 123 | 20240812 | 171600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20240812 | 171500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20240812 | 171400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20240812 | 171300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20240812 | 171200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20240812 | 171100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20240812 | 171000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20240812 | 170900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20240812 | 170800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20240812 | 170700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20240812 | 170600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20240812 | 170500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20240812 | 170400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20240812 | 170300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20240812 | 170200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20240812 | 170100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20240812 | 170000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20240812 | 165900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20240812 | 165800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20240812 | 165700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20240812 | 165600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20240812 | 165500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20240812 | 165400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20240812 | 165300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20240812 | 165200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20240812 | 165100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20240812 | 165000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20240812 | 164900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20240812 | 164800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20240812 | 164700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 111804 |
| 153 | 20240812 | 164600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20240812 | 164500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20240812 | 164400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20240812 | 164300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20240812 | 164200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20240812 | 164100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20240812 | 164000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20240812 | 163900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20240812 | 163800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20240812 | 163700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20240812 | 163600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20240812 | 163500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20240812 | 163400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20240812 | 163300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20240812 | 163200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20240812 | 163100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20240812 | 163000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20240812 | 162900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20240812 | 162800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20240812 | 162700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20240812 | 162600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20240812 | 162500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20240812 | 162400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20240812 | 162300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20240812 | 162200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20240812 | 162100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20240812 | 162000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20240812 | 161900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20240812 | 161800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20240812 | 161700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 111804 |
| 183 | 20240812 | 161600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20240812 | 161500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20240812 | 161400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20240812 | 161300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20240812 | 161200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20240812 | 161100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20240812 | 161000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20240812 | 160900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20240812 | 160800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20240812 | 160700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20240812 | 160600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20240812 | 160500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20240812 | 160400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20240812 | 160300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20240812 | 160200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20240812 | 160100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20240812 | 160000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20240812 | 155900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20240812 | 155800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20240812 | 155700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20240812 | 155600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20240812 | 155500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20240812 | 155400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20240812 | 155300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20240812 | 155200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20240812 | 155100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20240812 | 155000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20240812 | 154900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20240812 | 154800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20240812 | 154700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 111804 |
| 213 | 20240812 | 154600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20240812 | 154500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20240812 | 154400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20240812 | 154300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20240812 | 154200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20240812 | 154100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20240812 | 154000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20240812 | 153900 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20240812 | 153800 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20240812 | 153700 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20240812 | 153600 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20240812 | 153500 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20240812 | 153400 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20240812 | 153300 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20240812 | 153200 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20240812 | 153100 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20240812 | 153000 | 380018865400 | 46200 | 46200 | 46200 | 46200 | 111804 |
| 230 | 20240812 | 152900 | 374853520600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20240812 | 152800 | 374853520600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 232 | 20240812 | 152700 | 374853520600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 233 | 20240812 | 152600 | 374853520600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 234 | 20240812 | 152500 | 374853520600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 235 | 20240812 | 152400 | 374853520600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 236 | 20240812 | 152300 | 374853520600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 237 | 20240812 | 152200 | 374853520600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 238 | 20240812 | 152100 | 374853520600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 239 | 20240812 | 152000 | 374853520600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 240 | 20240812 | 151900 | 374853520600 | 46200 | 46150 | 46200 | 46100 | 27653 |
| 241 | 20240812 | 151800 | 373577528700 | 46150 | 46100 | 46150 | 46050 | 16369 |
| 242 | 20240812 | 151700 | 372822931050 | 46050 | 46000 | 46100 | 46000 | 15372 |
| 243 | 20240812 | 151600 | 372115219500 | 46000 | 46050 | 46050 | 46000 | 6249 |
| 244 | 20240812 | 151500 | 371827633900 | 46050 | 45950 | 46050 | 45950 | 16917 |
| 245 | 20240812 | 151400 | 371049430300 | 46000 | 46000 | 46050 | 45950 | 13555 |
| 246 | 20240812 | 151300 | 370426161600 | 46000 | 46050 | 46050 | 46000 | 5388 |
| 247 | 20240812 | 151200 | 370178250050 | 46000 | 45900 | 46050 | 45850 | 21562 |
| 248 | 20240812 | 151100 | 369187512500 | 45900 | 46100 | 46100 | 45900 | 26566 |
| 249 | 20240812 | 151000 | 367965354950 | 46100 | 46050 | 46100 | 46000 | 8058 |
| 250 | 20240812 | 150900 | 367594189300 | 46050 | 46100 | 46100 | 46050 | 9986 |
| 251 | 20240812 | 150800 | 367134123200 | 46050 | 46150 | 46150 | 46050 | 7072 |
| 252 | 20240812 | 150700 | 366807958550 | 46150 | 46050 | 46200 | 46000 | 12581 |
| 253 | 20240812 | 150600 | 366227841200 | 46000 | 46100 | 46150 | 46000 | 7530 |
| 254 | 20240812 | 150500 | 365880929100 | 46150 | 46150 | 46150 | 46050 | 14116 |
| 255 | 20240812 | 150400 | 365230201200 | 46150 | 46100 | 46200 | 46050 | 23054 |
| 256 | 20240812 | 150300 | 364166300750 | 46100 | 46100 | 46100 | 46000 | 12598 |
| 257 | 20240812 | 150200 | 363586193750 | 46050 | 46000 | 46150 | 45950 | 28654 |
| 258 | 20240812 | 150100 | 362266263800 | 45950 | 45850 | 46000 | 45800 | 13262 |
| 259 | 20240812 | 150000 | 361657286650 | 45800 | 45750 | 45900 | 45700 | 7052 |
| 260 | 20240812 | 145900 | 361334234700 | 45700 | 45700 | 45750 | 45650 | 7132 |
| 261 | 20240812 | 145800 | 361008422300 | 45650 | 45750 | 45800 | 45600 | 11422 |
| 262 | 20240812 | 145700 | 360486662350 | 45750 | 45900 | 45900 | 45700 | 10509 |
| 263 | 20240812 | 145600 | 360005581700 | 45900 | 45850 | 45950 | 45850 | 10343 |
| 264 | 20240812 | 145500 | 359530683850 | 45850 | 45850 | 45850 | 45800 | 6101 |
| 265 | 20240812 | 145400 | 359251068250 | 45800 | 45850 | 45950 | 45800 | 12415 |
| 266 | 20240812 | 145300 | 358681497750 | 45850 | 45800 | 45850 | 45750 | 4389 |
| 267 | 20240812 | 145200 | 358480436100 | 45800 | 45650 | 45800 | 45650 | 6692 |
| 268 | 20240812 | 145100 | 358174358550 | 45650 | 45700 | 45750 | 45650 | 7523 |
| 269 | 20240812 | 145000 | 357830467600 | 45650 | 45700 | 45750 | 45600 | 10201 |
| 270 | 20240812 | 144900 | 357364549250 | 45700 | 45700 | 45750 | 45650 | 3719 |
| 271 | 20240812 | 144800 | 357194546800 | 45700 | 45650 | 45750 | 45650 | 8342 |
| 272 | 20240812 | 144700 | 356813415900 | 45650 | 45700 | 45750 | 45650 | 7340 |
| 273 | 20240812 | 144600 | 356478142300 | 45700 | 45750 | 45750 | 45600 | 13852 |
| 274 | 20240812 | 144500 | 355845771200 | 45700 | 45700 | 45750 | 45650 | 15189 |
| 275 | 20240812 | 144400 | 355151832050 | 45700 | 45850 | 45900 | 45700 | 9430 |
| 276 | 20240812 | 144300 | 354719987900 | 45850 | 45850 | 45900 | 45800 | 4830 |
| 277 | 20240812 | 144200 | 354498511900 | 45850 | 45850 | 45900 | 45800 | 4810 |
| 278 | 20240812 | 144100 | 354278009750 | 45850 | 45750 | 45850 | 45700 | 8344 |
| 279 | 20240812 | 144000 | 353895770950 | 45750 | 45700 | 45750 | 45700 | 5550 |
| 280 | 20240812 | 143900 | 353642010650 | 45700 | 45750 | 45800 | 45700 | 5442 |
| 281 | 20240812 | 143800 | 353393112050 | 45800 | 45800 | 45800 | 45700 | 6871 |
| 282 | 20240812 | 143700 | 353078740400 | 45800 | 45650 | 45800 | 45650 | 8406 |
| 283 | 20240812 | 143600 | 352694439900 | 45650 | 45650 | 45750 | 45600 | 21565 |
| 284 | 20240812 | 143500 | 351709923400 | 45650 | 45750 | 45900 | 45650 | 20992 |
| 285 | 20240812 | 143400 | 350749591150 | 45750 | 45800 | 45850 | 45700 | 18935 |
| 286 | 20240812 | 143300 | 349883097500 | 45800 | 45900 | 45950 | 45800 | 17267 |
| 287 | 20240812 | 143200 | 349091697850 | 45900 | 45950 | 46000 | 45900 | 6165 |
| 288 | 20240812 | 143100 | 348808571600 | 46000 | 45950 | 46050 | 45900 | 9174 |
| 289 | 20240812 | 143000 | 348386729400 | 45950 | 46050 | 46100 | 45950 | 13767 |
| 290 | 20240812 | 142900 | 347753435300 | 46100 | 46100 | 46150 | 46050 | 7673 |
| 291 | 20240812 | 142800 | 347399667450 | 46150 | 46250 | 46250 | 46100 | 6954 |
| 292 | 20240812 | 142700 | 347078630350 | 46250 | 46200 | 46300 | 46150 | 10970 |
| 293 | 20240812 | 142600 | 346571474600 | 46200 | 46350 | 46350 | 46150 | 23098 |
| 294 | 20240812 | 142500 | 345502785900 | 46350 | 46300 | 46350 | 46250 | 21097 |
| 295 | 20240812 | 142400 | 344525553800 | 46300 | 46200 | 46350 | 46200 | 31064 |
| 296 | 20240812 | 142300 | 343088098200 | 46200 | 46000 | 46200 | 46000 | 28327 |
| 297 | 20240812 | 142200 | 341780824150 | 46000 | 46000 | 46050 | 45900 | 12411 |
| 298 | 20240812 | 142100 | 341210330650 | 45950 | 45950 | 46050 | 45950 | 6689 |
| 299 | 20240812 | 142000 | 340902672300 | 45950 | 45850 | 46000 | 45850 | 4495 |
| 300 | 20240812 | 141900 | 340696279250 | 45900 | 46000 | 46050 | 45800 | 15977 |
| 301 | 20240812 | 141800 | 339962677750 | 46000 | 46000 | 46050 | 45950 | 7167 |
| 302 | 20240812 | 141700 | 339633066600 | 46000 | 46050 | 46100 | 45900 | 36209 |
| 303 | 20240812 | 141600 | 337966042050 | 46050 | 45850 | 46050 | 45850 | 22444 |
| 304 | 20240812 | 141500 | 336934061200 | 45900 | 45800 | 45950 | 45800 | 13104 |
| 305 | 20240812 | 141400 | 336332635800 | 45800 | 45850 | 45900 | 45750 | 20686 |
| 306 | 20240812 | 141300 | 335384140200 | 45800 | 45600 | 45850 | 45600 | 18906 |
| 307 | 20240812 | 141200 | 334519875000 | 45650 | 45800 | 45800 | 45600 | 24282 |
| 308 | 20240812 | 141100 | 333410471100 | 45750 | 45800 | 45800 | 45700 | 18273 |
| 309 | 20240812 | 141000 | 332574857600 | 45800 | 45800 | 45850 | 45700 | 45036 |
| 310 | 20240812 | 140900 | 330513721200 | 45800 | 46050 | 46100 | 45750 | 55012 |
| 311 | 20240812 | 140800 | 327989654750 | 46050 | 46150 | 46200 | 46050 | 11711 |
| 312 | 20240812 | 140700 | 327449453550 | 46150 | 46150 | 46200 | 46100 | 5956 |
| 313 | 20240812 | 140600 | 327174613500 | 46200 | 46250 | 46250 | 46100 | 13435 |
| 314 | 20240812 | 140500 | 326554284750 | 46250 | 46100 | 46250 | 46050 | 25578 |
| 315 | 20240812 | 140400 | 325373229450 | 46100 | 46050 | 46100 | 45950 | 38560 |
| 316 | 20240812 | 140300 | 323599473900 | 46050 | 46100 | 46150 | 46000 | 22743 |
| 317 | 20240812 | 140200 | 322551979450 | 46100 | 46150 | 46200 | 46100 | 11574 |
| 318 | 20240812 | 140100 | 322018059550 | 46150 | 46150 | 46250 | 46100 | 9857 |
| 319 | 20240812 | 140000 | 321563002450 | 46100 | 46300 | 46300 | 46000 | 37110 |
| 320 | 20240812 | 135900 | 319851773250 | 46300 | 46350 | 46450 | 46250 | 28229 |
| 321 | 20240812 | 135800 | 318542727950 | 46350 | 46300 | 46350 | 46250 | 12093 |
| 322 | 20240812 | 135700 | 317982866050 | 46250 | 46150 | 46350 | 46100 | 31998 |
| 323 | 20240812 | 135600 | 316503721950 | 46150 | 46400 | 46450 | 46150 | 35843 |
| 324 | 20240812 | 135500 | 314845634800 | 46400 | 46350 | 46450 | 46250 | 30761 |
| 325 | 20240812 | 135400 | 313420679500 | 46350 | 46550 | 46550 | 46350 | 26650 |
| 326 | 20240812 | 135300 | 312183388300 | 46500 | 46500 | 46600 | 46450 | 7189 |
| 327 | 20240812 | 135200 | 311848927850 | 46500 | 46700 | 46750 | 46450 | 26338 |
| 328 | 20240812 | 135100 | 310622936850 | 46700 | 46650 | 46750 | 46600 | 17193 |
| 329 | 20240812 | 135000 | 309820135000 | 46650 | 46450 | 46650 | 46450 | 18340 |
| 330 | 20240812 | 134900 | 308966668250 | 46450 | 46650 | 46700 | 46450 | 45826 |
| 331 | 20240812 | 134800 | 306834055600 | 46650 | 46850 | 46850 | 46650 | 19060 |
| 332 | 20240812 | 134700 | 305942287800 | 46850 | 46650 | 46900 | 46600 | 23877 |
| 333 | 20240812 | 134600 | 304825428000 | 46600 | 46600 | 46750 | 46550 | 38456 |
| 334 | 20240812 | 134500 | 303030944550 | 46550 | 46850 | 46850 | 46550 | 72139 |
| 335 | 20240812 | 134400 | 299666741150 | 46850 | 46900 | 47000 | 46750 | 55683 |
| 336 | 20240812 | 134300 | 297057006850 | 46900 | 47050 | 47100 | 46850 | 38186 |
| 337 | 20240812 | 134200 | 295263557350 | 47100 | 47200 | 47200 | 47000 | 30462 |
| 338 | 20240812 | 134100 | 293829538500 | 47150 | 47050 | 47300 | 47000 | 29306 |
| 339 | 20240812 | 134000 | 292446522350 | 47000 | 47200 | 47250 | 46900 | 63696 |
| 340 | 20240812 | 133900 | 289448203300 | 47200 | 47400 | 47450 | 47100 | 48441 |
| 341 | 20240812 | 133800 | 287159588300 | 47400 | 47300 | 47600 | 47250 | 79668 |
| 342 | 20240812 | 133700 | 283379043350 | 47300 | 47050 | 47400 | 47000 | 51553 |
| 343 | 20240812 | 133600 | 280944236300 | 47050 | 47350 | 47500 | 47050 | 99943 |
| 344 | 20240812 | 133500 | 276212129900 | 47300 | 47100 | 47450 | 47000 | 135172 |
| 345 | 20240812 | 133400 | 269821886200 | 47050 | 47100 | 47100 | 47050 | 22208 |
| 346 | 20240812 | 133300 | 268776064050 | 47050 | 47050 | 47050 | 47050 | 0 |
| 347 | 20240812 | 133200 | 268776064050 | 47050 | 46950 | 47050 | 46900 | 65061 |
| 348 | 20240812 | 133100 | 265718217200 | 47000 | 46800 | 47000 | 46750 | 113076 |
| 349 | 20240812 | 133000 | 260410601050 | 46800 | 46650 | 46800 | 46600 | 17595 |
| 350 | 20240812 | 132900 | 259588889000 | 46650 | 46750 | 46750 | 46600 | 29120 |
| 351 | 20240812 | 132800 | 258229191750 | 46700 | 46700 | 46850 | 46700 | 25572 |
| 352 | 20240812 | 132700 | 257032519800 | 46700 | 46850 | 46850 | 46600 | 44096 |
| 353 | 20240812 | 132600 | 254971261400 | 46850 | 46700 | 46900 | 46650 | 39574 |
| 354 | 20240812 | 132500 | 253119725150 | 46650 | 46600 | 46800 | 46550 | 92857 |
| 355 | 20240812 | 132400 | 248780868650 | 46600 | 46450 | 46600 | 46400 | 40007 |
| 356 | 20240812 | 132300 | 246920826050 | 46400 | 46400 | 46450 | 46300 | 19064 |
| 357 | 20240812 | 132200 | 246036678950 | 46400 | 46400 | 46500 | 46350 | 43991 |
| 358 | 20240812 | 132100 | 243994621300 | 46400 | 46250 | 46400 | 46250 | 14954 |
| 359 | 20240812 | 132000 | 243301511300 | 46250 | 46350 | 46400 | 46250 | 19241 |
| 360 | 20240812 | 131900 | 242410176900 | 46250 | 46250 | 46350 | 46200 | 18026 |
| 361 | 20240812 | 131800 | 241576531250 | 46200 | 46150 | 46250 | 46150 | 12200 |
| 362 | 20240812 | 131700 | 241012751400 | 46200 | 46100 | 46200 | 46100 | 8649 |
| 363 | 20240812 | 131600 | 240613533100 | 46150 | 46150 | 46200 | 45950 | 35661 |
| 364 | 20240812 | 131500 | 238970643700 | 46150 | 46300 | 46300 | 46100 | 14491 |
| 365 | 20240812 | 131400 | 238300566400 | 46250 | 46150 | 46300 | 46100 | 15190 |
| 366 | 20240812 | 131300 | 237599072300 | 46150 | 46250 | 46300 | 46100 | 17765 |
| 367 | 20240812 | 131200 | 236778523250 | 46250 | 46250 | 46300 | 46200 | 18643 |
| 368 | 20240812 | 131100 | 235916456700 | 46300 | 46450 | 46450 | 46250 | 28201 |
| 369 | 20240812 | 131000 | 234610058850 | 46450 | 46400 | 46500 | 46350 | 56710 |
| 370 | 20240812 | 130900 | 231976997300 | 46350 | 46100 | 46400 | 46100 | 32631 |
| 371 | 20240812 | 130800 | 230467218650 | 46150 | 46000 | 46150 | 45950 | 21420 |
| 372 | 20240812 | 130700 | 229480281100 | 46050 | 46150 | 46150 | 45950 | 21898 |
| 373 | 20240812 | 130600 | 228471866650 | 46100 | 46100 | 46150 | 46000 | 18413 |
| 374 | 20240812 | 130500 | 227623042250 | 46050 | 46000 | 46100 | 45900 | 23548 |
| 375 | 20240812 | 130400 | 226539862500 | 46000 | 46150 | 46200 | 45950 | 46576 |
| 376 | 20240812 | 130300 | 224393467750 | 46150 | 46200 | 46300 | 46100 | 76184 |
| 377 | 20240812 | 130200 | 220872333500 | 46200 | 45850 | 46200 | 45800 | 111063 |
| 378 | 20240812 | 130100 | 215760177200 | 45900 | 45750 | 45900 | 45700 | 14081 |
| 379 | 20240812 | 130000 | 215115588300 | 45750 | 45800 | 45800 | 45700 | 5096 |
| 380 | 20240812 | 125900 | 214882336700 | 45800 | 45750 | 45850 | 45700 | 6242 |
| 381 | 20240812 | 125800 | 214596627050 | 45700 | 45700 | 45750 | 45700 | 6692 |
| 382 | 20240812 | 125700 | 214290672300 | 45750 | 45650 | 45750 | 45600 | 7380 |
| 383 | 20240812 | 125600 | 213953491600 | 45650 | 45800 | 45900 | 45650 | 21609 |
| 384 | 20240812 | 125500 | 212963423650 | 45800 | 45900 | 45900 | 45800 | 23692 |
| 385 | 20240812 | 125400 | 211876764550 | 45900 | 45800 | 45900 | 45750 | 17538 |
| 386 | 20240812 | 125300 | 211073118650 | 45800 | 45600 | 45850 | 45600 | 40111 |
| 387 | 20240812 | 125200 | 209237927200 | 45600 | 45600 | 45650 | 45550 | 13002 |
| 388 | 20240812 | 125100 | 208644920700 | 45600 | 45500 | 45600 | 45400 | 17694 |
| 389 | 20240812 | 125000 | 207839779700 | 45450 | 45550 | 45550 | 45450 | 6772 |
| 390 | 20240812 | 124900 | 207531654400 | 45500 | 45450 | 45550 | 45450 | 14760 |
| 391 | 20240812 | 124800 | 206859871350 | 45500 | 45450 | 45500 | 45450 | 6666 |
| 392 | 20240812 | 124700 | 206556688550 | 45450 | 45400 | 45500 | 45350 | 8746 |
| 393 | 20240812 | 124600 | 206159375100 | 45400 | 45400 | 45400 | 45300 | 3230 |
| 394 | 20240812 | 124500 | 206012870950 | 45400 | 45250 | 45400 | 45250 | 3093 |
| 395 | 20240812 | 124400 | 205872721300 | 45300 | 45300 | 45300 | 45250 | 3073 |
| 396 | 20240812 | 124300 | 205733618250 | 45300 | 45250 | 45450 | 45250 | 12633 |
| 397 | 20240812 | 124200 | 205160649300 | 45250 | 45300 | 45300 | 45250 | 3593 |
| 398 | 20240812 | 124100 | 204998034850 | 45250 | 45300 | 45350 | 45200 | 5223 |
| 399 | 20240812 | 124000 | 204761702850 | 45250 | 45250 | 45350 | 45250 | 4068 |
| 400 | 20240812 | 123900 | 204577455250 | 45250 | 45200 | 45300 | 45200 | 1959 |
| 401 | 20240812 | 123800 | 204488846350 | 45200 | 45300 | 45350 | 45200 | 10322 |
| 402 | 20240812 | 123700 | 204021315250 | 45250 | 45100 | 45300 | 45100 | 4676 |
| 403 | 20240812 | 123600 | 203809956550 | 45100 | 45150 | 45150 | 45050 | 10795 |
| 404 | 20240812 | 123500 | 203323373300 | 45100 | 45150 | 45150 | 45050 | 4745 |
| 405 | 20240812 | 123400 | 203109339200 | 45100 | 45100 | 45150 | 45050 | 5004 |
| 406 | 20240812 | 123300 | 202883724600 | 45100 | 45150 | 45150 | 44950 | 32177 |
| 407 | 20240812 | 123200 | 201434836700 | 45100 | 45100 | 45200 | 45100 | 11378 |
| 408 | 20240812 | 123100 | 200921475900 | 45150 | 45100 | 45200 | 45100 | 5438 |
| 409 | 20240812 | 123000 | 200676142000 | 45100 | 45200 | 45250 | 45100 | 10665 |
| 410 | 20240812 | 122900 | 200194464350 | 45200 | 45350 | 45350 | 45200 | 7976 |
| 411 | 20240812 | 122800 | 199833437000 | 45400 | 45350 | 45400 | 45300 | 3749 |
| 412 | 20240812 | 122700 | 199663465350 | 45350 | 45250 | 45350 | 45250 | 3513 |
| 413 | 20240812 | 122600 | 199504294150 | 45250 | 45200 | 45300 | 45150 | 7299 |
| 414 | 20240812 | 122500 | 199174281600 | 45200 | 45200 | 45250 | 45150 | 7492 |
| 415 | 20240812 | 122400 | 198835718050 | 45200 | 45300 | 45350 | 45200 | 10558 |
| 416 | 20240812 | 122300 | 198357754600 | 45300 | 45400 | 45450 | 45300 | 7438 |
| 417 | 20240812 | 122200 | 198020289500 | 45400 | 45450 | 45500 | 45400 | 5124 |
| 418 | 20240812 | 122100 | 197787496000 | 45450 | 45450 | 45550 | 45450 | 6410 |
| 419 | 20240812 | 122000 | 197495988350 | 45500 | 45500 | 45550 | 45450 | 4757 |
| 420 | 20240812 | 121900 | 197279583900 | 45450 | 45600 | 45600 | 45450 | 6698 |
| 421 | 20240812 | 121800 | 196974670600 | 45600 | 45600 | 45600 | 45450 | 11455 |
| 422 | 20240812 | 121700 | 196453100750 | 45550 | 45500 | 45650 | 45500 | 16128 |
| 423 | 20240812 | 121600 | 195718217550 | 45500 | 45400 | 45550 | 45350 | 8355 |
| 424 | 20240812 | 121500 | 195338617550 | 45400 | 45250 | 45400 | 45250 | 9765 |
| 425 | 20240812 | 121400 | 194896121700 | 45200 | 45300 | 45400 | 45150 | 9523 |
| 426 | 20240812 | 121300 | 194465257200 | 45350 | 45250 | 45500 | 45250 | 10885 |
| 427 | 20240812 | 121200 | 193971305000 | 45300 | 45150 | 45300 | 45100 | 12967 |
| 428 | 20240812 | 121100 | 193385492050 | 45200 | 45450 | 45450 | 45100 | 20415 |
| 429 | 20240812 | 121000 | 192462185200 | 45400 | 45300 | 45450 | 45300 | 7943 |
| 430 | 20240812 | 120900 | 192102011400 | 45300 | 45550 | 45550 | 45300 | 21553 |
| 431 | 20240812 | 120800 | 191123603200 | 45500 | 45700 | 45750 | 45500 | 16947 |
| 432 | 20240812 | 120700 | 190349637700 | 45700 | 45550 | 45700 | 45500 | 13284 |
| 433 | 20240812 | 120600 | 189743558000 | 45550 | 45550 | 45700 | 45500 | 23982 |
| 434 | 20240812 | 120500 | 188649902600 | 45550 | 45300 | 45600 | 45300 | 16179 |
| 435 | 20240812 | 120400 | 187914560950 | 45400 | 45350 | 45500 | 45250 | 23669 |
| 436 | 20240812 | 120300 | 186840957050 | 45350 | 45500 | 45500 | 45350 | 22481 |
| 437 | 20240812 | 120200 | 185819808250 | 45500 | 45800 | 45800 | 45450 | 36796 |
| 438 | 20240812 | 120100 | 184142675650 | 45800 | 45600 | 45800 | 45600 | 17463 |
| 439 | 20240812 | 120000 | 183344983650 | 45600 | 45800 | 45850 | 45550 | 28020 |
| 440 | 20240812 | 115900 | 182063512100 | 45800 | 46000 | 46000 | 45700 | 43924 |
| 441 | 20240812 | 115800 | 180048087750 | 46000 | 45800 | 46000 | 45800 | 36273 |
| 442 | 20240812 | 115700 | 178382573750 | 45850 | 45600 | 45950 | 45600 | 130002 |
| 443 | 20240812 | 115600 | 172429125250 | 45600 | 45550 | 45600 | 45500 | 11104 |
| 444 | 20240812 | 115500 | 171923351250 | 45550 | 45450 | 45550 | 45400 | 20439 |
| 445 | 20240812 | 115400 | 170993393050 | 45450 | 45550 | 45600 | 45450 | 32231 |
| 446 | 20240812 | 115300 | 169525625600 | 45550 | 45450 | 45550 | 45400 | 54749 |
| 447 | 20240812 | 115200 | 167035466800 | 45450 | 45400 | 45450 | 45350 | 27977 |
| 448 | 20240812 | 115100 | 165764989500 | 45400 | 45150 | 45400 | 45100 | 46525 |
| 449 | 20240812 | 115000 | 163657967150 | 45100 | 45100 | 45150 | 45050 | 8056 |
| 450 | 20240812 | 114900 | 163294646750 | 45100 | 45050 | 45100 | 45050 | 2952 |
| 451 | 20240812 | 114800 | 163161641100 | 45100 | 45100 | 45150 | 45050 | 3378 |
| 452 | 20240812 | 114700 | 163009349800 | 45100 | 45100 | 45150 | 45000 | 6751 |
| 453 | 20240812 | 114600 | 162705286700 | 45150 | 45150 | 45200 | 45100 | 4543 |
| 454 | 20240812 | 114500 | 162500175900 | 45150 | 45150 | 45200 | 45100 | 7296 |
| 455 | 20240812 | 114400 | 162170710950 | 45150 | 45050 | 45200 | 45000 | 6607 |
| 456 | 20240812 | 114300 | 161872626150 | 45050 | 44900 | 45050 | 44900 | 4922 |
| 457 | 20240812 | 114200 | 161651309800 | 44900 | 44950 | 44950 | 44900 | 2904 |
| 458 | 20240812 | 114100 | 161520865200 | 44900 | 44950 | 44950 | 44800 | 18280 |
| 459 | 20240812 | 114000 | 160700611600 | 44950 | 44950 | 45000 | 44900 | 6573 |
| 460 | 20240812 | 113900 | 160405040050 | 44950 | 45100 | 45150 | 44900 | 16322 |
| 461 | 20240812 | 113800 | 159670716700 | 45100 | 45200 | 45250 | 45050 | 16464 |
| 462 | 20240812 | 113700 | 158927155800 | 45200 | 45200 | 45250 | 45150 | 7902 |
| 463 | 20240812 | 113600 | 158570034850 | 45200 | 45050 | 45200 | 45050 | 5725 |
| 464 | 20240812 | 113500 | 158311442000 | 45100 | 45050 | 45100 | 44950 | 5047 |
| 465 | 20240812 | 113400 | 158084362450 | 45000 | 45150 | 45150 | 45000 | 14153 |
| 466 | 20240812 | 113300 | 157446865700 | 45100 | 45200 | 45200 | 45050 | 13379 |
| 467 | 20240812 | 113200 | 156843019100 | 45200 | 45250 | 45300 | 45200 | 6647 |
| 468 | 20240812 | 113100 | 156542233150 | 45200 | 45250 | 45300 | 45150 | 12275 |
| 469 | 20240812 | 113000 | 155987040200 | 45250 | 45350 | 45350 | 45150 | 26282 |
| 470 | 20240812 | 112900 | 154796863250 | 45350 | 45050 | 45350 | 45050 | 29482 |
| 471 | 20240812 | 112800 | 153462833650 | 45100 | 45000 | 45100 | 44900 | 17477 |
| 472 | 20240812 | 112700 | 152676611750 | 45000 | 45150 | 45150 | 45000 | 13956 |
| 473 | 20240812 | 112600 | 152047543750 | 45150 | 45150 | 45200 | 45050 | 16163 |
| 474 | 20240812 | 112500 | 151318396750 | 45100 | 45250 | 45250 | 45100 | 26035 |
| 475 | 20240812 | 112400 | 150141779550 | 45200 | 45200 | 45300 | 45150 | 48913 |
| 476 | 20240812 | 112300 | 147930137750 | 45200 | 45150 | 45200 | 45100 | 23563 |
| 477 | 20240812 | 112200 | 146865929550 | 45150 | 45000 | 45150 | 44950 | 95051 |
| 478 | 20240812 | 112100 | 142585520050 | 45000 | 44950 | 45000 | 44900 | 17438 |
| 479 | 20240812 | 112000 | 141801825500 | 44950 | 44850 | 44950 | 44850 | 14857 |
| 480 | 20240812 | 111900 | 141134781100 | 44850 | 44900 | 44950 | 44850 | 6556 |
| 481 | 20240812 | 111800 | 140840464300 | 44850 | 44750 | 44900 | 44750 | 9934 |
| 482 | 20240812 | 111700 | 140395023200 | 44750 | 44850 | 44900 | 44750 | 5745 |
| 483 | 20240812 | 111600 | 140137711200 | 44800 | 44950 | 44950 | 44800 | 17709 |
| 484 | 20240812 | 111500 | 139343135550 | 44950 | 44900 | 45000 | 44850 | 38368 |
| 485 | 20240812 | 111400 | 137618890850 | 44850 | 44800 | 44900 | 44750 | 9527 |
| 486 | 20240812 | 111300 | 137191657000 | 44800 | 44700 | 44800 | 44700 | 3660 |
| 487 | 20240812 | 111200 | 137027887750 | 44700 | 44700 | 44800 | 44550 | 8363 |
| 488 | 20240812 | 111100 | 136653947850 | 44650 | 44850 | 44850 | 44600 | 18439 |
| 489 | 20240812 | 111000 | 135829025700 | 44800 | 44950 | 44950 | 44750 | 23583 |
| 490 | 20240812 | 110900 | 134771555450 | 44900 | 44850 | 44900 | 44800 | 33881 |
| 491 | 20240812 | 110800 | 133251158550 | 44850 | 44850 | 44850 | 44750 | 13145 |
| 492 | 20240812 | 110700 | 132662110350 | 44850 | 44800 | 44850 | 44700 | 21400 |
| 493 | 20240812 | 110600 | 131703184900 | 44850 | 44700 | 44850 | 44650 | 46767 |
| 494 | 20240812 | 110500 | 129608723050 | 44650 | 44600 | 44700 | 44600 | 6425 |
| 495 | 20240812 | 110400 | 129321832200 | 44650 | 44550 | 44650 | 44550 | 5462 |
| 496 | 20240812 | 110300 | 129078086000 | 44550 | 44500 | 44600 | 44450 | 6564 |
| 497 | 20240812 | 110200 | 128785732800 | 44500 | 44450 | 44500 | 44400 | 5252 |
| 498 | 20240812 | 110100 | 128552363300 | 44450 | 44400 | 44500 | 44350 | 7184 |
| 499 | 20240812 | 110000 | 128233106750 | 44400 | 44400 | 44400 | 44350 | 2053 |
| 500 | 20240812 | 105900 | 128141992550 | 44350 | 44300 | 44400 | 44250 | 3674 |
| 501 | 20240812 | 105800 | 127979215950 | 44300 | 44350 | 44400 | 44250 | 2912 |
| 502 | 20240812 | 105700 | 127850155600 | 44400 | 44400 | 44400 | 44300 | 1632 |
| 503 | 20240812 | 105600 | 127777799700 | 44350 | 44300 | 44400 | 44300 | 2679 |
| 504 | 20240812 | 105500 | 127658939200 | 44350 | 44400 | 44400 | 44300 | 1856 |
| 505 | 20240812 | 105400 | 127576622000 | 44350 | 44350 | 44450 | 44200 | 9044 |
| 506 | 20240812 | 105300 | 127176001650 | 44350 | 44450 | 44500 | 44300 | 4364 |
| 507 | 20240812 | 105200 | 126982233100 | 44500 | 44450 | 44500 | 44400 | 5215 |
| 508 | 20240812 | 105100 | 126750361000 | 44450 | 44300 | 44450 | 44300 | 6681 |
| 509 | 20240812 | 105000 | 126454002700 | 44300 | 44300 | 44350 | 44300 | 2434 |
| 510 | 20240812 | 104900 | 126346148400 | 44350 | 44250 | 44350 | 44250 | 3395 |
| 511 | 20240812 | 104800 | 126195725500 | 44250 | 44300 | 44350 | 44250 | 3934 |
| 512 | 20240812 | 104700 | 126021433200 | 44300 | 44400 | 44400 | 44300 | 2265 |
| 513 | 20240812 | 104600 | 125920978500 | 44400 | 44300 | 44450 | 44300 | 5641 |
| 514 | 20240812 | 104500 | 125670620950 | 44350 | 44200 | 44350 | 44200 | 4591 |
| 515 | 20240812 | 104400 | 125467272550 | 44200 | 44350 | 44350 | 44200 | 23719 |
| 516 | 20240812 | 104300 | 124417025100 | 44350 | 44400 | 44450 | 44350 | 10890 |
| 517 | 20240812 | 104200 | 123933811100 | 44350 | 44600 | 44600 | 44350 | 12686 |
| 518 | 20240812 | 104100 | 123369914850 | 44600 | 44650 | 44650 | 44550 | 5565 |
| 519 | 20240812 | 104000 | 123121590600 | 44650 | 44650 | 44750 | 44600 | 13912 |
| 520 | 20240812 | 103900 | 122500018150 | 44650 | 44600 | 44650 | 44600 | 3335 |
| 521 | 20240812 | 103800 | 122351166850 | 44600 | 44500 | 44600 | 44500 | 5259 |
| 522 | 20240812 | 103700 | 122116710550 | 44500 | 44600 | 44600 | 44450 | 4012 |
| 523 | 20240812 | 103600 | 121938064200 | 44550 | 44600 | 44600 | 44500 | 3543 |
| 524 | 20240812 | 103500 | 121780249800 | 44550 | 44500 | 44600 | 44500 | 5647 |
| 525 | 20240812 | 103400 | 121528722650 | 44500 | 44600 | 44600 | 44500 | 6939 |
| 526 | 20240812 | 103300 | 121219580000 | 44600 | 44650 | 44700 | 44600 | 4955 |
| 527 | 20240812 | 103200 | 120998399300 | 44600 | 44650 | 44700 | 44550 | 6723 |
| 528 | 20240812 | 103100 | 120698268850 | 44650 | 44650 | 44700 | 44550 | 7447 |
| 529 | 20240812 | 103000 | 120365998450 | 44650 | 44700 | 44700 | 44600 | 6098 |
| 530 | 20240812 | 102900 | 120093751850 | 44700 | 44500 | 44700 | 44500 | 5962 |
| 531 | 20240812 | 102800 | 119827973700 | 44500 | 44600 | 44600 | 44500 | 11020 |
| 532 | 20240812 | 102700 | 119337041850 | 44550 | 44700 | 44700 | 44550 | 11232 |
| 533 | 20240812 | 102600 | 118835615750 | 44700 | 44700 | 44700 | 44550 | 14832 |
| 534 | 20240812 | 102500 | 118173526150 | 44700 | 44400 | 44850 | 44350 | 93036 |
| 535 | 20240812 | 102400 | 114016881800 | 44450 | 44400 | 44450 | 44350 | 5642 |
| 536 | 20240812 | 102300 | 113766303350 | 44400 | 44450 | 44450 | 44300 | 6943 |
| 537 | 20240812 | 102200 | 113458492800 | 44400 | 44500 | 44500 | 44250 | 9909 |
| 538 | 20240812 | 102100 | 113018642900 | 44500 | 44500 | 44550 | 44500 | 8056 |
| 539 | 20240812 | 102000 | 112660038800 | 44550 | 44600 | 44600 | 44500 | 7301 |
| 540 | 20240812 | 101900 | 112334772850 | 44600 | 44500 | 44600 | 44350 | 29767 |
| 541 | 20240812 | 101800 | 111009299650 | 44450 | 44400 | 44500 | 44350 | 13865 |
| 542 | 20240812 | 101700 | 110393227700 | 44450 | 44350 | 44450 | 44300 | 16528 |
| 543 | 20240812 | 101600 | 109659717250 | 44350 | 44200 | 44350 | 44150 | 9440 |
| 544 | 20240812 | 101500 | 109241814650 | 44200 | 44250 | 44250 | 44150 | 3037 |
| 545 | 20240812 | 101400 | 109107542300 | 44200 | 44250 | 44300 | 44200 | 3488 |
| 546 | 20240812 | 101300 | 108953177500 | 44300 | 44300 | 44300 | 44200 | 5734 |
| 547 | 20240812 | 101200 | 108699426400 | 44250 | 44150 | 44300 | 44150 | 12227 |
| 548 | 20240812 | 101100 | 108158678050 | 44150 | 44050 | 44150 | 44000 | 2899 |
| 549 | 20240812 | 101000 | 108030883800 | 44050 | 44050 | 44100 | 44000 | 2950 |
| 550 | 20240812 | 100900 | 107900904650 | 44050 | 44100 | 44100 | 44050 | 2787 |
| 551 | 20240812 | 100800 | 107778098950 | 44050 | 44100 | 44100 | 44050 | 3272 |
| 552 | 20240812 | 100700 | 107633829750 | 44100 | 44050 | 44100 | 44000 | 5804 |
| 553 | 20240812 | 100600 | 107378285150 | 44000 | 44100 | 44150 | 44000 | 4208 |
| 554 | 20240812 | 100500 | 107192831600 | 44050 | 44000 | 44050 | 43900 | 7093 |
| 555 | 20240812 | 100400 | 106881039450 | 44000 | 44000 | 44050 | 43950 | 5005 |
| 556 | 20240812 | 100300 | 106660916950 | 44000 | 43950 | 44150 | 43950 | 8809 |
| 557 | 20240812 | 100200 | 106273077100 | 43950 | 44050 | 44050 | 43850 | 18754 |
| 558 | 20240812 | 100100 | 105448950550 | 44000 | 44200 | 44250 | 43900 | 45646 |
| 559 | 20240812 | 100000 | 103438472350 | 44250 | 44400 | 44400 | 44200 | 10374 |
| 560 | 20240812 | 095900 | 102979003000 | 44350 | 44350 | 44450 | 44300 | 5388 |
| 561 | 20240812 | 095800 | 102739912400 | 44350 | 44300 | 44400 | 44200 | 16063 |
| 562 | 20240812 | 095700 | 102028622050 | 44300 | 44400 | 44450 | 44300 | 7987 |
| 563 | 20240812 | 095600 | 101674091050 | 44400 | 44450 | 44550 | 44300 | 11167 |
| 564 | 20240812 | 095500 | 101177480600 | 44450 | 44400 | 44450 | 44350 | 5660 |
| 565 | 20240812 | 095400 | 100926067050 | 44400 | 44300 | 44400 | 44250 | 9769 |
| 566 | 20240812 | 095300 | 100492731700 | 44300 | 44400 | 44400 | 44300 | 10810 |
| 567 | 20240812 | 095200 | 100013442500 | 44400 | 44600 | 44600 | 44250 | 31993 |
| 568 | 20240812 | 095100 | 98593043650 | 44600 | 44500 | 44600 | 44500 | 8303 |
| 569 | 20240812 | 095000 | 98223005450 | 44500 | 44600 | 44600 | 44500 | 12085 |
| 570 | 20240812 | 094900 | 97684440200 | 44600 | 44350 | 44650 | 44350 | 24485 |
| 571 | 20240812 | 094800 | 96593575750 | 44350 | 44450 | 44500 | 44300 | 15577 |
| 572 | 20240812 | 094700 | 95901716850 | 44450 | 44500 | 44500 | 44350 | 22634 |
| 573 | 20240812 | 094600 | 94895390300 | 44500 | 44350 | 44650 | 44300 | 96081 |
| 574 | 20240812 | 094500 | 90618263500 | 44350 | 44450 | 44500 | 44350 | 28045 |
| 575 | 20240812 | 094400 | 89372250500 | 44450 | 44300 | 44450 | 44250 | 37459 |
| 576 | 20240812 | 094300 | 87709258200 | 44250 | 44400 | 44400 | 44250 | 8230 |
| 577 | 20240812 | 094200 | 87344629200 | 44400 | 44250 | 44400 | 44150 | 35161 |
| 578 | 20240812 | 094100 | 85787480750 | 44200 | 44150 | 44250 | 44150 | 8107 |
| 579 | 20240812 | 094000 | 85429090800 | 44150 | 44150 | 44250 | 44100 | 14924 |
| 580 | 20240812 | 093900 | 84769571400 | 44200 | 44100 | 44200 | 44100 | 9275 |
| 581 | 20240812 | 093800 | 84360038450 | 44100 | 44300 | 44300 | 44050 | 16172 |
| 582 | 20240812 | 093700 | 83645497350 | 44300 | 44350 | 44350 | 44200 | 15847 |
| 583 | 20240812 | 093600 | 82943854050 | 44300 | 44150 | 44450 | 44100 | 70802 |
| 584 | 20240812 | 093500 | 79806272600 | 44150 | 44000 | 44150 | 43950 | 13552 |
| 585 | 20240812 | 093400 | 79209770700 | 43950 | 44150 | 44200 | 43900 | 16047 |
| 586 | 20240812 | 093300 | 78502775600 | 44150 | 44150 | 44300 | 44100 | 25435 |
| 587 | 20240812 | 093200 | 77378303750 | 44150 | 44000 | 44150 | 43950 | 27405 |
| 588 | 20240812 | 093100 | 76171240100 | 43950 | 43850 | 44000 | 43700 | 23304 |
| 589 | 20240812 | 093000 | 75148482250 | 43850 | 43650 | 43900 | 43650 | 13962 |
| 590 | 20240812 | 092900 | 74536876650 | 43700 | 43750 | 43800 | 43600 | 9245 |
| 591 | 20240812 | 092800 | 74132956250 | 43750 | 43650 | 43750 | 43550 | 16409 |
| 592 | 20240812 | 092700 | 73417245000 | 43650 | 43750 | 43800 | 43600 | 33114 |
| 593 | 20240812 | 092600 | 71970376200 | 43750 | 43850 | 43950 | 43750 | 18744 |
| 594 | 20240812 | 092500 | 71148226850 | 43850 | 44050 | 44100 | 43800 | 14266 |
| 595 | 20240812 | 092400 | 70521598600 | 44050 | 44150 | 44200 | 44000 | 14231 |
| 596 | 20240812 | 092300 | 69894316850 | 44150 | 43850 | 44300 | 43800 | 28317 |
| 597 | 20240812 | 092200 | 68645975650 | 43850 | 44000 | 44300 | 43800 | 29961 |
| 598 | 20240812 | 092100 | 67325937500 | 43950 | 44100 | 44150 | 43850 | 33118 |
| 599 | 20240812 | 092000 | 65869330550 | 44100 | 44450 | 44450 | 44100 | 44168 |
| 600 | 20240812 | 091900 | 63911138350 | 44450 | 44200 | 44450 | 43900 | 69265 |
| 601 | 20240812 | 091800 | 60843902200 | 44150 | 44300 | 44400 | 44000 | 62317 |
| 602 | 20240812 | 091700 | 58086464800 | 44350 | 44300 | 44400 | 44200 | 51656 |
| 603 | 20240812 | 091600 | 55796850900 | 44300 | 44100 | 44400 | 44100 | 70674 |
| 604 | 20240812 | 091500 | 52666550800 | 44100 | 44250 | 44300 | 44100 | 43592 |
| 605 | 20240812 | 091400 | 50739862050 | 44200 | 44050 | 44400 | 44000 | 112093 |
| 606 | 20240812 | 091300 | 45774448700 | 44150 | 43500 | 44150 | 43450 | 73823 |
| 607 | 20240812 | 091200 | 42531557900 | 43500 | 43400 | 43550 | 43400 | 11234 |
| 608 | 20240812 | 091100 | 42043191050 | 43400 | 43750 | 43800 | 43400 | 28145 |
| 609 | 20240812 | 091000 | 40818042650 | 43750 | 43550 | 43850 | 43450 | 27857 |
| 610 | 20240812 | 090900 | 39601641900 | 43500 | 44000 | 44000 | 43450 | 61082 |
| 611 | 20240812 | 090800 | 36929723450 | 44000 | 43850 | 44050 | 43800 | 48920 |
| 612 | 20240812 | 090700 | 34779605250 | 43850 | 43950 | 44000 | 43600 | 48057 |
| 613 | 20240812 | 090600 | 32675703350 | 43950 | 43950 | 44200 | 43900 | 134426 |
| 614 | 20240812 | 090500 | 26752905300 | 43950 | 43250 | 43950 | 43200 | 113522 |
| 615 | 20240812 | 090400 | 21791670450 | 43250 | 43700 | 43750 | 43250 | 73575 |
| 616 | 20240812 | 090300 | 18594016650 | 43700 | 43200 | 43750 | 43150 | 133324 |
| 617 | 20240812 | 090200 | 12803018650 | 43200 | 42900 | 43200 | 42800 | 89452 |
| 618 | 20240812 | 090100 | 8953950600 | 42900 | 42600 | 43000 | 42550 | 86150 |
| 619 | 20240812 | 090000 | 5260099750 | 42600 | 42800 | 42850 | 42550 | 122994 |