34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 191700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 43849 |
| 3 | 20240820 | 191600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20240820 | 191500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20240820 | 191400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20240820 | 191300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20240820 | 191200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20240820 | 191100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20240820 | 191000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20240820 | 190900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20240820 | 190800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20240820 | 190700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20240820 | 190600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20240820 | 190500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20240820 | 190400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20240820 | 190300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20240820 | 190200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20240820 | 190100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20240820 | 190000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20240820 | 185900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20240820 | 185800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20240820 | 185700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20240820 | 185600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20240820 | 185500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20240820 | 185400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20240820 | 185300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20240820 | 185200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20240820 | 185100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20240820 | 185000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20240820 | 184900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20240820 | 184800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20240820 | 184700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 43849 |
| 33 | 20240820 | 184600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20240820 | 184500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20240820 | 184400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20240820 | 184300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20240820 | 184200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20240820 | 184100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20240820 | 184000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20240820 | 183900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20240820 | 183800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20240820 | 183700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20240820 | 183600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20240820 | 183500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20240820 | 183400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20240820 | 183300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20240820 | 183200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20240820 | 183100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20240820 | 183000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20240820 | 182900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20240820 | 182800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20240820 | 182700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20240820 | 182600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20240820 | 182500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20240820 | 182400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20240820 | 182300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20240820 | 182200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20240820 | 182100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20240820 | 182000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20240820 | 181900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20240820 | 181800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20240820 | 181700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 43849 |
| 63 | 20240820 | 181600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20240820 | 181500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20240820 | 181400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20240820 | 181300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20240820 | 181200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20240820 | 181100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20240820 | 181000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20240820 | 180900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20240820 | 180800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20240820 | 180700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20240820 | 180600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20240820 | 180500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20240820 | 180400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20240820 | 180300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20240820 | 180200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20240820 | 180100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20240820 | 180000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20240820 | 175900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20240820 | 175800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20240820 | 175700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20240820 | 175600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20240820 | 175500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20240820 | 175400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20240820 | 175300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20240820 | 175200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20240820 | 175100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20240820 | 175000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20240820 | 174900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20240820 | 174800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20240820 | 174700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 43849 |
| 93 | 20240820 | 174600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20240820 | 174500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20240820 | 174400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20240820 | 174300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20240820 | 174200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20240820 | 174100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20240820 | 174000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20240820 | 173900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20240820 | 173800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20240820 | 173700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20240820 | 173600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20240820 | 173500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20240820 | 173400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20240820 | 173300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20240820 | 173200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20240820 | 173100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20240820 | 173000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20240820 | 172900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20240820 | 172800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20240820 | 172700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20240820 | 172600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20240820 | 172500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20240820 | 172400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20240820 | 172300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20240820 | 172200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20240820 | 172100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20240820 | 172000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20240820 | 171900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20240820 | 171800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20240820 | 171700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 43849 |
| 123 | 20240820 | 171600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20240820 | 171500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20240820 | 171400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20240820 | 171300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20240820 | 171200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20240820 | 171100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20240820 | 171000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20240820 | 170900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20240820 | 170800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20240820 | 170700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20240820 | 170600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20240820 | 170500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20240820 | 170400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20240820 | 170300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20240820 | 170200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20240820 | 170100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20240820 | 170000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20240820 | 165900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20240820 | 165800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20240820 | 165700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20240820 | 165600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20240820 | 165500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20240820 | 165400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20240820 | 165300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20240820 | 165200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20240820 | 165100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20240820 | 165000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20240820 | 164900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20240820 | 164800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20240820 | 164700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 43849 |
| 153 | 20240820 | 164600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20240820 | 164500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20240820 | 164400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20240820 | 164300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20240820 | 164200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20240820 | 164100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20240820 | 164000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20240820 | 163900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20240820 | 163800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20240820 | 163700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20240820 | 163600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20240820 | 163500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20240820 | 163400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20240820 | 163300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20240820 | 163200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20240820 | 163100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20240820 | 163000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20240820 | 162900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20240820 | 162800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20240820 | 162700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20240820 | 162600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20240820 | 162500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20240820 | 162400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20240820 | 162300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20240820 | 162200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20240820 | 162100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20240820 | 162000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20240820 | 161900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20240820 | 161800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20240820 | 161700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 43849 |
| 183 | 20240820 | 161600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20240820 | 161500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20240820 | 161400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20240820 | 161300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20240820 | 161200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20240820 | 161100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20240820 | 161000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20240820 | 160900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20240820 | 160800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20240820 | 160700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20240820 | 160600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20240820 | 160500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20240820 | 160400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20240820 | 160300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20240820 | 160200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20240820 | 160100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20240820 | 160000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20240820 | 155900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20240820 | 155800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20240820 | 155700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20240820 | 155600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20240820 | 155500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20240820 | 155400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20240820 | 155300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20240820 | 155200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20240820 | 155100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20240820 | 155000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20240820 | 154900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20240820 | 154800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20240820 | 154700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 43849 |
| 213 | 20240820 | 154600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20240820 | 154500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20240820 | 154400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20240820 | 154300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20240820 | 154200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20240820 | 154100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20240820 | 154000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20240820 | 153900 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20240820 | 153800 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20240820 | 153700 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20240820 | 153600 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20240820 | 153500 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20240820 | 153400 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20240820 | 153300 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20240820 | 153200 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20240820 | 153100 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 229 | 20240820 | 153000 | 151962519400 | 46300 | 46300 | 46300 | 46300 | 43849 |
| 230 | 20240820 | 152900 | 149932310700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 231 | 20240820 | 152800 | 149932310700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 232 | 20240820 | 152700 | 149932310700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 233 | 20240820 | 152600 | 149932310700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 234 | 20240820 | 152500 | 149932310700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 235 | 20240820 | 152400 | 149932310700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 236 | 20240820 | 152300 | 149932310700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 237 | 20240820 | 152200 | 149932310700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 238 | 20240820 | 152100 | 149932310700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 239 | 20240820 | 152000 | 149932310700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 240 | 20240820 | 151900 | 149932310700 | 46250 | 46250 | 46300 | 46150 | 13297 |
| 241 | 20240820 | 151800 | 149317823600 | 46200 | 46200 | 46300 | 46200 | 8292 |
| 242 | 20240820 | 151700 | 148934393500 | 46200 | 46200 | 46250 | 46150 | 4780 |
| 243 | 20240820 | 151600 | 148713570350 | 46150 | 46150 | 46200 | 46050 | 5981 |
| 244 | 20240820 | 151500 | 148437642650 | 46200 | 46350 | 46350 | 46050 | 18268 |
| 245 | 20240820 | 151400 | 147594398750 | 46350 | 46350 | 46350 | 46250 | 3798 |
| 246 | 20240820 | 151300 | 147418540200 | 46300 | 46400 | 46400 | 46300 | 1744 |
| 247 | 20240820 | 151200 | 147337701350 | 46400 | 46450 | 46450 | 46350 | 2017 |
| 248 | 20240820 | 151100 | 147244105900 | 46450 | 46300 | 46450 | 46250 | 7852 |
| 249 | 20240820 | 151000 | 146880636750 | 46300 | 46300 | 46300 | 46250 | 2887 |
| 250 | 20240820 | 150900 | 146746989950 | 46300 | 46350 | 46350 | 46250 | 2576 |
| 251 | 20240820 | 150800 | 146627788350 | 46350 | 46400 | 46400 | 46300 | 3944 |
| 252 | 20240820 | 150700 | 146445004950 | 46400 | 46450 | 46450 | 46350 | 2266 |
| 253 | 20240820 | 150600 | 146339861950 | 46350 | 46350 | 46550 | 46250 | 12339 |
| 254 | 20240820 | 150500 | 145767233350 | 46300 | 46350 | 46400 | 46250 | 839 |
| 255 | 20240820 | 150400 | 145728363000 | 46350 | 46250 | 46400 | 46200 | 7893 |
| 256 | 20240820 | 150300 | 145363076150 | 46250 | 46250 | 46300 | 46250 | 4394 |
| 257 | 20240820 | 150200 | 145159821250 | 46300 | 46350 | 46350 | 46250 | 1414 |
| 258 | 20240820 | 150100 | 145094366800 | 46350 | 46350 | 46350 | 46250 | 3223 |
| 259 | 20240820 | 150000 | 144945161150 | 46350 | 46300 | 46350 | 46200 | 3739 |
| 260 | 20240820 | 145900 | 144772151400 | 46250 | 46350 | 46400 | 46200 | 9561 |
| 261 | 20240820 | 145800 | 144329712900 | 46350 | 46450 | 46450 | 46350 | 2813 |
| 262 | 20240820 | 145700 | 144199229750 | 46400 | 46450 | 46550 | 46400 | 5221 |
| 263 | 20240820 | 145600 | 143956509050 | 46500 | 46450 | 46550 | 46400 | 3207 |
| 264 | 20240820 | 145500 | 143807449150 | 46400 | 46450 | 46550 | 46400 | 3812 |
| 265 | 20240820 | 145400 | 143630301600 | 46450 | 46550 | 46550 | 46300 | 15144 |
| 266 | 20240820 | 145300 | 142927376800 | 46550 | 46600 | 46600 | 46550 | 1195 |
| 267 | 20240820 | 145200 | 142871716800 | 46600 | 46600 | 46600 | 46550 | 1065 |
| 268 | 20240820 | 145100 | 142822127050 | 46600 | 46600 | 46600 | 46550 | 526 |
| 269 | 20240820 | 145000 | 142797629200 | 46600 | 46600 | 46600 | 46550 | 2670 |
| 270 | 20240820 | 144900 | 142673285700 | 46600 | 46550 | 46600 | 46500 | 1623 |
| 271 | 20240820 | 144800 | 142597742900 | 46500 | 46550 | 46550 | 46500 | 2799 |
| 272 | 20240820 | 144700 | 142467467600 | 46500 | 46550 | 46550 | 46500 | 1726 |
| 273 | 20240820 | 144600 | 142387178200 | 46550 | 46550 | 46550 | 46500 | 2501 |
| 274 | 20240820 | 144500 | 142270811750 | 46550 | 46500 | 46600 | 46450 | 8583 |
| 275 | 20240820 | 144400 | 141871363700 | 46550 | 46500 | 46550 | 46500 | 1787 |
| 276 | 20240820 | 144300 | 141788240100 | 46550 | 46500 | 46550 | 46400 | 4271 |
| 277 | 20240820 | 144200 | 141589776000 | 46500 | 46500 | 46550 | 46450 | 3989 |
| 278 | 20240820 | 144100 | 141404259350 | 46550 | 46550 | 46550 | 46500 | 1927 |
| 279 | 20240820 | 144000 | 141314584450 | 46550 | 46550 | 46550 | 46500 | 2224 |
| 280 | 20240820 | 143900 | 141211080350 | 46500 | 46600 | 46600 | 46500 | 1668 |
| 281 | 20240820 | 143800 | 141133413850 | 46600 | 46600 | 46600 | 46550 | 1281 |
| 282 | 20240820 | 143700 | 141073762650 | 46550 | 46650 | 46650 | 46550 | 1869 |
| 283 | 20240820 | 143600 | 140986678950 | 46650 | 46650 | 46700 | 46600 | 2025 |
| 284 | 20240820 | 143500 | 140892209100 | 46650 | 46600 | 46700 | 46550 | 1614 |
| 285 | 20240820 | 143400 | 140816968050 | 46600 | 46550 | 46600 | 46550 | 1983 |
| 286 | 20240820 | 143300 | 140724608900 | 46600 | 46600 | 46600 | 46500 | 3346 |
| 287 | 20240820 | 143200 | 140568836600 | 46600 | 46500 | 46600 | 46500 | 1627 |
| 288 | 20240820 | 143100 | 140493090550 | 46500 | 46550 | 46550 | 46500 | 1170 |
| 289 | 20240820 | 143000 | 140438652750 | 46550 | 46550 | 46650 | 46350 | 10331 |
| 290 | 20240820 | 142900 | 139958781700 | 46500 | 46750 | 46750 | 46450 | 15048 |
| 291 | 20240820 | 142800 | 139257556850 | 46750 | 46800 | 46800 | 46700 | 2914 |
| 292 | 20240820 | 142700 | 139121257650 | 46800 | 46800 | 46800 | 46750 | 5834 |
| 293 | 20240820 | 142600 | 138848242150 | 46750 | 46650 | 46800 | 46650 | 2880 |
| 294 | 20240820 | 142500 | 138713708850 | 46650 | 46650 | 46750 | 46600 | 3307 |
| 295 | 20240820 | 142400 | 138559287850 | 46650 | 46650 | 46700 | 46600 | 2774 |
| 296 | 20240820 | 142300 | 138429925500 | 46650 | 46500 | 46650 | 46400 | 5275 |
| 297 | 20240820 | 142200 | 138184733000 | 46450 | 46700 | 46750 | 46450 | 23328 |
| 298 | 20240820 | 142100 | 137098470900 | 46700 | 46800 | 46800 | 46700 | 5372 |
| 299 | 20240820 | 142000 | 136847329350 | 46800 | 46800 | 46850 | 46750 | 5556 |
| 300 | 20240820 | 141900 | 136587318150 | 46800 | 46850 | 46900 | 46750 | 6039 |
| 301 | 20240820 | 141800 | 136304463600 | 46850 | 47050 | 47050 | 46800 | 7827 |
| 302 | 20240820 | 141700 | 135937208350 | 47050 | 47000 | 47100 | 47000 | 8642 |
| 303 | 20240820 | 141600 | 135530573550 | 47000 | 47000 | 47050 | 46900 | 11729 |
| 304 | 20240820 | 141500 | 134979308150 | 47000 | 47100 | 47100 | 46850 | 17351 |
| 305 | 20240820 | 141400 | 134163948400 | 47100 | 47050 | 47150 | 47000 | 18220 |
| 306 | 20240820 | 141300 | 133305833000 | 47050 | 47000 | 47050 | 46950 | 19323 |
| 307 | 20240820 | 141200 | 132397246750 | 47000 | 46900 | 47000 | 46850 | 23378 |
| 308 | 20240820 | 141100 | 131299381650 | 46900 | 46850 | 46900 | 46800 | 6424 |
| 309 | 20240820 | 141000 | 130998361850 | 46800 | 46850 | 46850 | 46700 | 17258 |
| 310 | 20240820 | 140900 | 130190760800 | 46850 | 46800 | 46850 | 46750 | 5733 |
| 311 | 20240820 | 140800 | 129922410700 | 46800 | 46750 | 46850 | 46700 | 9488 |
| 312 | 20240820 | 140700 | 129478436850 | 46750 | 46650 | 46750 | 46650 | 10343 |
| 313 | 20240820 | 140600 | 128995085100 | 46700 | 46650 | 46700 | 46600 | 5573 |
| 314 | 20240820 | 140500 | 128735013100 | 46600 | 46650 | 46750 | 46600 | 14863 |
| 315 | 20240820 | 140400 | 128041121650 | 46650 | 46450 | 46700 | 46450 | 15712 |
| 316 | 20240820 | 140300 | 127309366850 | 46450 | 46400 | 46500 | 46350 | 6949 |
| 317 | 20240820 | 140200 | 126986769600 | 46400 | 46450 | 46450 | 46300 | 17384 |
| 318 | 20240820 | 140100 | 126181436400 | 46400 | 46200 | 46450 | 46200 | 13798 |
| 319 | 20240820 | 140000 | 125541992050 | 46250 | 46150 | 46250 | 46150 | 1109 |
| 320 | 20240820 | 135900 | 125490760150 | 46200 | 46250 | 46250 | 46100 | 5303 |
| 321 | 20240820 | 135800 | 125245891350 | 46250 | 46300 | 46300 | 46200 | 5650 |
| 322 | 20240820 | 135700 | 124984565400 | 46300 | 46200 | 46350 | 46200 | 7701 |
| 323 | 20240820 | 135600 | 124628157450 | 46200 | 46250 | 46350 | 46150 | 11143 |
| 324 | 20240820 | 135500 | 124112569200 | 46250 | 46150 | 46250 | 46150 | 8760 |
| 325 | 20240820 | 135400 | 123707861750 | 46150 | 46100 | 46200 | 46100 | 2242 |
| 326 | 20240820 | 135300 | 123604399850 | 46100 | 46100 | 46150 | 46100 | 1501 |
| 327 | 20240820 | 135200 | 123535167650 | 46100 | 46150 | 46200 | 46100 | 4666 |
| 328 | 20240820 | 135100 | 123319869800 | 46150 | 46150 | 46200 | 46100 | 6132 |
| 329 | 20240820 | 135000 | 123036879500 | 46150 | 46050 | 46150 | 46050 | 5497 |
| 330 | 20240820 | 134900 | 122783425250 | 46100 | 46000 | 46100 | 46000 | 2524 |
| 331 | 20240820 | 134800 | 122667199100 | 46000 | 46050 | 46050 | 45950 | 2701 |
| 332 | 20240820 | 134700 | 122542932100 | 46050 | 45950 | 46050 | 45950 | 5455 |
| 333 | 20240820 | 134600 | 122291941100 | 45950 | 45950 | 46000 | 45900 | 1784 |
| 334 | 20240820 | 134500 | 122209966600 | 45950 | 45900 | 45950 | 45900 | 2089 |
| 335 | 20240820 | 134400 | 122114003800 | 45900 | 45850 | 45950 | 45850 | 4327 |
| 336 | 20240820 | 134300 | 121915426550 | 45850 | 45900 | 45900 | 45850 | 2293 |
| 337 | 20240820 | 134200 | 121810273550 | 45850 | 45850 | 45900 | 45850 | 1840 |
| 338 | 20240820 | 134100 | 121725881250 | 45850 | 45900 | 45900 | 45850 | 2113 |
| 339 | 20240820 | 134000 | 121628956000 | 45850 | 45900 | 45900 | 45850 | 1150 |
| 340 | 20240820 | 133900 | 121576196250 | 45900 | 45900 | 45900 | 45850 | 1472 |
| 341 | 20240820 | 133800 | 121508646500 | 45900 | 45950 | 46000 | 45850 | 5073 |
| 342 | 20240820 | 133700 | 121275676800 | 45950 | 45850 | 46000 | 45800 | 9292 |
| 343 | 20240820 | 133600 | 120849243150 | 45800 | 45900 | 45900 | 45800 | 3815 |
| 344 | 20240820 | 133500 | 120674337350 | 45850 | 45900 | 45900 | 45850 | 1531 |
| 345 | 20240820 | 133400 | 120604118150 | 45900 | 45850 | 45900 | 45850 | 1651 |
| 346 | 20240820 | 133300 | 120528376850 | 45900 | 45950 | 45950 | 45850 | 3143 |
| 347 | 20240820 | 133200 | 120384119850 | 45950 | 46000 | 46000 | 45900 | 2292 |
| 348 | 20240820 | 133100 | 120278797850 | 45900 | 46000 | 46000 | 45900 | 3188 |
| 349 | 20240820 | 133000 | 120132270550 | 46000 | 45950 | 46000 | 45900 | 1865 |
| 350 | 20240820 | 132900 | 120046570700 | 45900 | 46000 | 46050 | 45900 | 2152 |
| 351 | 20240820 | 132800 | 119947697200 | 46000 | 46050 | 46100 | 45950 | 3904 |
| 352 | 20240820 | 132700 | 119768043750 | 46100 | 46100 | 46100 | 46050 | 1037 |
| 353 | 20240820 | 132600 | 119720269100 | 46050 | 46050 | 46100 | 46050 | 790 |
| 354 | 20240820 | 132500 | 119683874150 | 46100 | 46050 | 46100 | 46050 | 1291 |
| 355 | 20240820 | 132400 | 119624385400 | 46100 | 46100 | 46100 | 46050 | 1582 |
| 356 | 20240820 | 132300 | 119551493350 | 46100 | 46150 | 46200 | 46050 | 6405 |
| 357 | 20240820 | 132200 | 119255998250 | 46150 | 46100 | 46200 | 46050 | 6180 |
| 358 | 20240820 | 132100 | 118970843800 | 46100 | 46050 | 46100 | 46000 | 3245 |
| 359 | 20240820 | 132000 | 118821354650 | 46050 | 46000 | 46050 | 45950 | 4804 |
| 360 | 20240820 | 131900 | 118600421350 | 46000 | 45900 | 46000 | 45900 | 4441 |
| 361 | 20240820 | 131800 | 118396355200 | 45900 | 45900 | 45950 | 45900 | 1343 |
| 362 | 20240820 | 131700 | 118334708350 | 45900 | 45900 | 45950 | 45850 | 3030 |
| 363 | 20240820 | 131600 | 118195666550 | 45950 | 45750 | 45950 | 45750 | 7513 |
| 364 | 20240820 | 131500 | 117851399650 | 45800 | 45800 | 45850 | 45750 | 3001 |
| 365 | 20240820 | 131400 | 117713960400 | 45800 | 45850 | 45850 | 45800 | 1436 |
| 366 | 20240820 | 131300 | 117648147450 | 45800 | 45850 | 45900 | 45800 | 3011 |
| 367 | 20240820 | 131200 | 117510168850 | 45900 | 45900 | 45950 | 45850 | 4853 |
| 368 | 20240820 | 131100 | 117287477250 | 45950 | 45850 | 45950 | 45850 | 1063 |
| 369 | 20240820 | 131000 | 117238682400 | 45850 | 45900 | 45950 | 45850 | 2509 |
| 370 | 20240820 | 130900 | 117123552400 | 45900 | 46000 | 46050 | 45900 | 3852 |
| 371 | 20240820 | 130800 | 116946473950 | 46000 | 46050 | 46050 | 46000 | 3614 |
| 372 | 20240820 | 130700 | 116780087650 | 46050 | 46050 | 46050 | 46000 | 1601 |
| 373 | 20240820 | 130600 | 116706414850 | 46000 | 45900 | 46050 | 45900 | 6165 |
| 374 | 20240820 | 130500 | 116422972200 | 45950 | 45800 | 45950 | 45800 | 3836 |
| 375 | 20240820 | 130400 | 116246989250 | 45800 | 45700 | 45800 | 45650 | 10812 |
| 376 | 20240820 | 130300 | 115752423550 | 45650 | 45700 | 45800 | 45650 | 5690 |
| 377 | 20240820 | 130200 | 115492239950 | 45700 | 45750 | 45800 | 45650 | 12841 |
| 378 | 20240820 | 130100 | 114905251150 | 45700 | 45800 | 45850 | 45700 | 17233 |
| 379 | 20240820 | 130000 | 114116621600 | 45800 | 45800 | 45850 | 45750 | 6175 |
| 380 | 20240820 | 125900 | 113833756850 | 45850 | 45800 | 45850 | 45750 | 12846 |
| 381 | 20240820 | 125800 | 113245600000 | 45800 | 45950 | 45950 | 45750 | 19910 |
| 382 | 20240820 | 125700 | 112333239900 | 45950 | 45950 | 46000 | 45900 | 7234 |
| 383 | 20240820 | 125600 | 112001079100 | 45950 | 46000 | 46050 | 45900 | 5065 |
| 384 | 20240820 | 125500 | 111768313500 | 46050 | 46050 | 46150 | 46000 | 3299 |
| 385 | 20240820 | 125400 | 111616445650 | 46100 | 46050 | 46100 | 46000 | 3159 |
| 386 | 20240820 | 125300 | 111471036000 | 46050 | 46150 | 46150 | 46000 | 7557 |
| 387 | 20240820 | 125200 | 111122574250 | 46100 | 46050 | 46200 | 46050 | 5983 |
| 388 | 20240820 | 125100 | 110846541350 | 46100 | 46100 | 46100 | 46050 | 2341 |
| 389 | 20240820 | 125000 | 110738666850 | 46050 | 46000 | 46100 | 45950 | 6867 |
| 390 | 20240820 | 124900 | 110422704500 | 45950 | 45950 | 46000 | 45950 | 3063 |
| 391 | 20240820 | 124800 | 110281959250 | 45950 | 45950 | 46000 | 45900 | 2787 |
| 392 | 20240820 | 124700 | 110153896800 | 45900 | 45950 | 46000 | 45900 | 3477 |
| 393 | 20240820 | 124600 | 109994178650 | 46000 | 45900 | 46000 | 45850 | 15200 |
| 394 | 20240820 | 124500 | 109296292800 | 45900 | 45950 | 46000 | 45900 | 14589 |
| 395 | 20240820 | 124400 | 108626242150 | 45950 | 46050 | 46050 | 45950 | 2803 |
| 396 | 20240820 | 124300 | 108497366200 | 46000 | 46000 | 46050 | 45950 | 6451 |
| 397 | 20240820 | 124200 | 108200634600 | 46000 | 45950 | 46050 | 45850 | 23655 |
| 398 | 20240820 | 124100 | 107114060000 | 46000 | 46050 | 46100 | 45950 | 25418 |
| 399 | 20240820 | 124000 | 105944720950 | 46050 | 46100 | 46100 | 46050 | 3450 |
| 400 | 20240820 | 123900 | 105785822350 | 46100 | 46100 | 46150 | 46050 | 5169 |
| 401 | 20240820 | 123800 | 105547517450 | 46100 | 46200 | 46200 | 46100 | 3078 |
| 402 | 20240820 | 123700 | 105405493550 | 46200 | 46100 | 46200 | 46100 | 2078 |
| 403 | 20240820 | 123600 | 105309605900 | 46100 | 46100 | 46150 | 46050 | 6252 |
| 404 | 20240820 | 123500 | 105021402450 | 46100 | 46050 | 46150 | 46000 | 13276 |
| 405 | 20240820 | 123400 | 104409672100 | 46100 | 46100 | 46100 | 46050 | 9785 |
| 406 | 20240820 | 123300 | 103959016300 | 46100 | 46200 | 46200 | 46050 | 19870 |
| 407 | 20240820 | 123200 | 103042804750 | 46200 | 46200 | 46250 | 46150 | 7524 |
| 408 | 20240820 | 123100 | 102695190100 | 46250 | 46250 | 46250 | 46200 | 1548 |
| 409 | 20240820 | 123000 | 102623619750 | 46200 | 46250 | 46250 | 46200 | 2309 |
| 410 | 20240820 | 122900 | 102516840600 | 46250 | 46250 | 46250 | 46200 | 2673 |
| 411 | 20240820 | 122800 | 102393247450 | 46250 | 46250 | 46300 | 46250 | 1886 |
| 412 | 20240820 | 122700 | 102305991550 | 46300 | 46300 | 46300 | 46250 | 1937 |
| 413 | 20240820 | 122600 | 102216383550 | 46300 | 46200 | 46300 | 46200 | 8973 |
| 414 | 20240820 | 122500 | 101801268700 | 46150 | 46200 | 46250 | 46150 | 9351 |
| 415 | 20240820 | 122400 | 101369332500 | 46200 | 46250 | 46300 | 46200 | 2669 |
| 416 | 20240820 | 122300 | 101245919700 | 46250 | 46300 | 46300 | 46250 | 3571 |
| 417 | 20240820 | 122200 | 101080709450 | 46300 | 46300 | 46350 | 46200 | 6630 |
| 418 | 20240820 | 122100 | 100773920050 | 46250 | 46300 | 46300 | 46200 | 9925 |
| 419 | 20240820 | 122000 | 100314940050 | 46250 | 46300 | 46350 | 46250 | 6722 |
| 420 | 20240820 | 121900 | 100003709650 | 46350 | 46350 | 46350 | 46300 | 3693 |
| 421 | 20240820 | 121800 | 99832575300 | 46350 | 46400 | 46450 | 46350 | 2334 |
| 422 | 20240820 | 121700 | 99724282100 | 46450 | 46350 | 46450 | 46350 | 2812 |
| 423 | 20240820 | 121600 | 99593792950 | 46400 | 46350 | 46400 | 46350 | 2714 |
| 424 | 20240820 | 121500 | 99467966200 | 46350 | 46350 | 46450 | 46300 | 7583 |
| 425 | 20240820 | 121400 | 99116503300 | 46350 | 46400 | 46400 | 46300 | 13182 |
| 426 | 20240820 | 121300 | 98505743650 | 46400 | 46450 | 46450 | 46400 | 12938 |
| 427 | 20240820 | 121200 | 97905397150 | 46400 | 46450 | 46500 | 46400 | 9867 |
| 428 | 20240820 | 121100 | 97447342550 | 46450 | 46500 | 46500 | 46450 | 1343 |
| 429 | 20240820 | 121000 | 97384932200 | 46500 | 46450 | 46550 | 46450 | 2233 |
| 430 | 20240820 | 120900 | 97281123000 | 46450 | 46600 | 46600 | 46450 | 18477 |
| 431 | 20240820 | 120800 | 96422014450 | 46600 | 46550 | 46600 | 46550 | 1093 |
| 432 | 20240820 | 120700 | 96371121400 | 46550 | 46550 | 46550 | 46500 | 3306 |
| 433 | 20240820 | 120600 | 96217258100 | 46550 | 46500 | 46550 | 46500 | 2576 |
| 434 | 20240820 | 120500 | 96097377050 | 46550 | 46550 | 46600 | 46500 | 3001 |
| 435 | 20240820 | 120400 | 95957726250 | 46600 | 46550 | 46600 | 46550 | 4871 |
| 436 | 20240820 | 120300 | 95730953400 | 46600 | 46600 | 46600 | 46550 | 7174 |
| 437 | 20240820 | 120200 | 95396841600 | 46600 | 46650 | 46650 | 46600 | 647 |
| 438 | 20240820 | 120100 | 95366686250 | 46600 | 46650 | 46650 | 46600 | 971 |
| 439 | 20240820 | 120000 | 95321424000 | 46650 | 46650 | 46650 | 46600 | 1351 |
| 440 | 20240820 | 115900 | 95258456450 | 46600 | 46650 | 46700 | 46600 | 2667 |
| 441 | 20240820 | 115800 | 95134098450 | 46650 | 46700 | 46700 | 46650 | 1274 |
| 442 | 20240820 | 115700 | 95074636650 | 46650 | 46700 | 46750 | 46650 | 6021 |
| 443 | 20240820 | 115600 | 94793637350 | 46650 | 46650 | 46700 | 46650 | 5856 |
| 444 | 20240820 | 115500 | 94520403500 | 46700 | 46650 | 46700 | 46650 | 968 |
| 445 | 20240820 | 115400 | 94475212700 | 46650 | 46650 | 46700 | 46650 | 2340 |
| 446 | 20240820 | 115300 | 94365974250 | 46650 | 46700 | 46750 | 46650 | 4638 |
| 447 | 20240820 | 115200 | 94149475600 | 46700 | 46750 | 46750 | 46700 | 1143 |
| 448 | 20240820 | 115100 | 94096080350 | 46750 | 46700 | 46750 | 46700 | 1835 |
| 449 | 20240820 | 115000 | 94010374000 | 46700 | 46750 | 46800 | 46700 | 8385 |
| 450 | 20240820 | 114900 | 93618644800 | 46750 | 46750 | 46800 | 46700 | 1513 |
| 451 | 20240820 | 114800 | 93547921400 | 46750 | 46750 | 46800 | 46700 | 2004 |
| 452 | 20240820 | 114700 | 93454234600 | 46750 | 46750 | 46800 | 46700 | 2040 |
| 453 | 20240820 | 114600 | 93358861750 | 46800 | 46700 | 46800 | 46700 | 6517 |
| 454 | 20240820 | 114500 | 93054159500 | 46700 | 46750 | 46750 | 46700 | 3276 |
| 455 | 20240820 | 114400 | 92901109050 | 46700 | 46700 | 46750 | 46650 | 987 |
| 456 | 20240820 | 114300 | 92855013950 | 46700 | 46650 | 46750 | 46650 | 1621 |
| 457 | 20240820 | 114200 | 92779324750 | 46650 | 46700 | 46750 | 46650 | 3293 |
| 458 | 20240820 | 114100 | 92625599400 | 46700 | 46700 | 46750 | 46650 | 2122 |
| 459 | 20240820 | 114000 | 92526532150 | 46700 | 46600 | 46750 | 46600 | 3899 |
| 460 | 20240820 | 113900 | 92344582550 | 46600 | 46750 | 46800 | 46600 | 9795 |
| 461 | 20240820 | 113800 | 91887573550 | 46750 | 46750 | 46800 | 46750 | 1862 |
| 462 | 20240820 | 113700 | 91800517650 | 46800 | 46850 | 46900 | 46750 | 8375 |
| 463 | 20240820 | 113600 | 91408547800 | 46850 | 46900 | 46900 | 46850 | 1607 |
| 464 | 20240820 | 113500 | 91333256350 | 46900 | 46900 | 46900 | 46850 | 1879 |
| 465 | 20240820 | 113400 | 91245182550 | 46850 | 46950 | 46950 | 46850 | 3666 |
| 466 | 20240820 | 113300 | 91073214800 | 46950 | 46950 | 47000 | 46900 | 2473 |
| 467 | 20240820 | 113200 | 90957101700 | 46950 | 47000 | 47050 | 46950 | 6582 |
| 468 | 20240820 | 113100 | 90647755050 | 47000 | 47050 | 47100 | 47000 | 2523 |
| 469 | 20240820 | 113000 | 90529073550 | 47100 | 47100 | 47100 | 47050 | 667 |
| 470 | 20240820 | 112900 | 90497672850 | 47050 | 47050 | 47100 | 47000 | 3296 |
| 471 | 20240820 | 112800 | 90342539750 | 47100 | 47050 | 47100 | 47050 | 1275 |
| 472 | 20240820 | 112700 | 90282509700 | 47050 | 47050 | 47100 | 47000 | 1854 |
| 473 | 20240820 | 112600 | 90195281800 | 47050 | 47050 | 47050 | 47000 | 2053 |
| 474 | 20240820 | 112500 | 90098718800 | 47050 | 47000 | 47050 | 47000 | 790 |
| 475 | 20240820 | 112400 | 90061558600 | 47000 | 47000 | 47050 | 47000 | 1201 |
| 476 | 20240820 | 112300 | 90005089750 | 47050 | 47000 | 47050 | 47000 | 517 |
| 477 | 20240820 | 112200 | 89980783250 | 47000 | 47000 | 47050 | 46950 | 1288 |
| 478 | 20240820 | 112100 | 89920247100 | 47000 | 47000 | 47050 | 46950 | 2041 |
| 479 | 20240820 | 112000 | 89824333550 | 47000 | 47000 | 47050 | 47000 | 975 |
| 480 | 20240820 | 111900 | 89778500900 | 47000 | 47050 | 47050 | 47000 | 539 |
| 481 | 20240820 | 111800 | 89753165650 | 47050 | 47000 | 47050 | 47000 | 1497 |
| 482 | 20240820 | 111700 | 89682779500 | 47000 | 47000 | 47000 | 46950 | 1739 |
| 483 | 20240820 | 111600 | 89601057200 | 46950 | 46950 | 47000 | 46900 | 1346 |
| 484 | 20240820 | 111500 | 89537866750 | 46900 | 46950 | 47000 | 46900 | 1688 |
| 485 | 20240820 | 111400 | 89458632100 | 46950 | 46900 | 47000 | 46900 | 2082 |
| 486 | 20240820 | 111300 | 89360952350 | 46900 | 46950 | 47000 | 46900 | 3173 |
| 487 | 20240820 | 111200 | 89211991450 | 46950 | 47000 | 47000 | 46950 | 2670 |
| 488 | 20240820 | 111100 | 89086620400 | 47000 | 46950 | 47000 | 46950 | 527 |
| 489 | 20240820 | 111000 | 89061857700 | 47000 | 46950 | 47000 | 46950 | 1437 |
| 490 | 20240820 | 110900 | 88994334750 | 46950 | 46950 | 47000 | 46950 | 1259 |
| 491 | 20240820 | 110800 | 88935178700 | 47000 | 46950 | 47000 | 46900 | 2115 |
| 492 | 20240820 | 110700 | 88835880000 | 46900 | 46900 | 47000 | 46900 | 3194 |
| 493 | 20240820 | 110600 | 88685958200 | 46900 | 46900 | 46950 | 46900 | 631 |
| 494 | 20240820 | 110500 | 88656358800 | 46950 | 46900 | 46950 | 46900 | 3349 |
| 495 | 20240820 | 110400 | 88499259800 | 46900 | 46950 | 47000 | 46900 | 1599 |
| 496 | 20240820 | 110300 | 88424219900 | 46950 | 46950 | 47000 | 46950 | 1361 |
| 497 | 20240820 | 110200 | 88360313700 | 47000 | 46950 | 47000 | 46950 | 1889 |
| 498 | 20240820 | 110100 | 88271606900 | 46950 | 46950 | 47000 | 46900 | 4462 |
| 499 | 20240820 | 110000 | 88062123150 | 47000 | 47000 | 47000 | 46950 | 1810 |
| 500 | 20240820 | 105900 | 87977075150 | 47000 | 47000 | 47050 | 46950 | 2668 |
| 501 | 20240820 | 105800 | 87851703800 | 47000 | 47100 | 47100 | 47000 | 2354 |
| 502 | 20240820 | 105700 | 87741012750 | 47100 | 47050 | 47100 | 47000 | 4215 |
| 503 | 20240820 | 105600 | 87542703800 | 47050 | 47100 | 47100 | 47050 | 3153 |
| 504 | 20240820 | 105500 | 87394210150 | 47050 | 47000 | 47100 | 47000 | 5082 |
| 505 | 20240820 | 105400 | 87155038950 | 47050 | 47050 | 47100 | 47000 | 3365 |
| 506 | 20240820 | 105300 | 86996742650 | 47050 | 47050 | 47100 | 47000 | 3434 |
| 507 | 20240820 | 105200 | 86835202350 | 47050 | 47000 | 47050 | 46950 | 4304 |
| 508 | 20240820 | 105100 | 86632829900 | 47000 | 47000 | 47000 | 46950 | 1903 |
| 509 | 20240820 | 105000 | 86543402050 | 47000 | 47000 | 47000 | 46950 | 1200 |
| 510 | 20240820 | 104900 | 86487021550 | 47000 | 46950 | 47050 | 46950 | 1252 |
| 511 | 20240820 | 104800 | 86428165250 | 46950 | 46900 | 47050 | 46900 | 3992 |
| 512 | 20240820 | 104700 | 86240675150 | 46950 | 46900 | 46950 | 46900 | 808 |
| 513 | 20240820 | 104600 | 86202768100 | 46950 | 46950 | 47000 | 46900 | 1716 |
| 514 | 20240820 | 104500 | 86122210200 | 46950 | 46950 | 47000 | 46900 | 3372 |
| 515 | 20240820 | 104400 | 85963915200 | 46900 | 46900 | 46950 | 46900 | 2036 |
| 516 | 20240820 | 104300 | 85868423450 | 46900 | 47000 | 47000 | 46900 | 7114 |
| 517 | 20240820 | 104200 | 85534555550 | 47000 | 47000 | 47050 | 46950 | 2751 |
| 518 | 20240820 | 104100 | 85405232850 | 46950 | 47000 | 47050 | 46950 | 5343 |
| 519 | 20240820 | 104000 | 85154195950 | 46950 | 46950 | 47000 | 46900 | 3974 |
| 520 | 20240820 | 103900 | 84967615550 | 46950 | 46950 | 46950 | 46900 | 2762 |
| 521 | 20240820 | 103800 | 84837966050 | 46950 | 46850 | 46950 | 46850 | 5290 |
| 522 | 20240820 | 103700 | 84589770400 | 46850 | 46750 | 46850 | 46750 | 2203 |
| 523 | 20240820 | 103600 | 84486695700 | 46750 | 46650 | 46750 | 46600 | 3342 |
| 524 | 20240820 | 103500 | 84330693150 | 46650 | 46600 | 46650 | 46600 | 2538 |
| 525 | 20240820 | 103400 | 84212368800 | 46650 | 46600 | 46650 | 46600 | 2087 |
| 526 | 20240820 | 103300 | 84115061950 | 46650 | 46600 | 46700 | 46600 | 3602 |
| 527 | 20240820 | 103200 | 83947106500 | 46600 | 46550 | 46650 | 46500 | 3769 |
| 528 | 20240820 | 103100 | 83771520750 | 46550 | 46600 | 46650 | 46500 | 26971 |
| 529 | 20240820 | 103000 | 82516155950 | 46600 | 46600 | 46650 | 46550 | 11002 |
| 530 | 20240820 | 102900 | 82003494600 | 46650 | 46700 | 46700 | 46600 | 6977 |
| 531 | 20240820 | 102800 | 81677917700 | 46750 | 46750 | 46800 | 46700 | 5176 |
| 532 | 20240820 | 102700 | 81435899800 | 46800 | 46700 | 46800 | 46700 | 2590 |
| 533 | 20240820 | 102600 | 81314855400 | 46750 | 46750 | 46750 | 46700 | 5326 |
| 534 | 20240820 | 102500 | 81066027100 | 46700 | 46700 | 46750 | 46700 | 3824 |
| 535 | 20240820 | 102400 | 80887426250 | 46700 | 46800 | 46800 | 46700 | 5229 |
| 536 | 20240820 | 102300 | 80642966400 | 46800 | 46800 | 46850 | 46750 | 2601 |
| 537 | 20240820 | 102200 | 80521327950 | 46800 | 46850 | 46850 | 46800 | 3386 |
| 538 | 20240820 | 102100 | 80362830400 | 46850 | 46850 | 46900 | 46850 | 2982 |
| 539 | 20240820 | 102000 | 80223085400 | 46900 | 46950 | 47050 | 46850 | 6724 |
| 540 | 20240820 | 101900 | 79907702800 | 46950 | 46900 | 47050 | 46900 | 3369 |
| 541 | 20240820 | 101800 | 79749466050 | 46950 | 47100 | 47150 | 46900 | 14665 |
| 542 | 20240820 | 101700 | 79059458250 | 47050 | 47050 | 47100 | 47000 | 9402 |
| 543 | 20240820 | 101600 | 78617017500 | 47050 | 46900 | 47100 | 46900 | 8230 |
| 544 | 20240820 | 101500 | 78230083300 | 46950 | 46800 | 46950 | 46750 | 6310 |
| 545 | 20240820 | 101400 | 77934436150 | 46750 | 46700 | 46850 | 46650 | 7651 |
| 546 | 20240820 | 101300 | 77576634450 | 46700 | 46650 | 46750 | 46600 | 5758 |
| 547 | 20240820 | 101200 | 77307804850 | 46650 | 46750 | 46750 | 46600 | 5053 |
| 548 | 20240820 | 101100 | 77071926650 | 46700 | 46850 | 46850 | 46600 | 9271 |
| 549 | 20240820 | 101000 | 76639136500 | 46850 | 46600 | 46850 | 46600 | 16090 |
| 550 | 20240820 | 100900 | 75888306100 | 46650 | 46700 | 46750 | 46600 | 8060 |
| 551 | 20240820 | 100800 | 75512231150 | 46700 | 46650 | 46750 | 46650 | 13508 |
| 552 | 20240820 | 100700 | 74881397250 | 46650 | 46850 | 46900 | 46600 | 28126 |
| 553 | 20240820 | 100600 | 73566387000 | 46850 | 46950 | 46950 | 46850 | 5444 |
| 554 | 20240820 | 100500 | 73311111800 | 46900 | 46950 | 47000 | 46850 | 9602 |
| 555 | 20240820 | 100400 | 72860488850 | 46950 | 46850 | 46950 | 46850 | 9359 |
| 556 | 20240820 | 100300 | 72421622650 | 46900 | 46950 | 46950 | 46800 | 23739 |
| 557 | 20240820 | 100200 | 71308815500 | 46900 | 47000 | 47000 | 46900 | 12269 |
| 558 | 20240820 | 100100 | 70732896500 | 47000 | 47150 | 47200 | 46950 | 6623 |
| 559 | 20240820 | 100000 | 70421273700 | 47150 | 47000 | 47150 | 46950 | 13834 |
| 560 | 20240820 | 095900 | 69770520200 | 47000 | 47150 | 47150 | 46950 | 27277 |
| 561 | 20240820 | 095800 | 68487927300 | 47100 | 47150 | 47350 | 47050 | 10367 |
| 562 | 20240820 | 095700 | 67999140900 | 47200 | 47250 | 47250 | 47100 | 13328 |
| 563 | 20240820 | 095600 | 67370963750 | 47250 | 47350 | 47350 | 47200 | 11191 |
| 564 | 20240820 | 095500 | 66841935650 | 47400 | 47450 | 47450 | 47350 | 5047 |
| 565 | 20240820 | 095400 | 66602748450 | 47400 | 47400 | 47500 | 47400 | 4357 |
| 566 | 20240820 | 095300 | 66396094150 | 47450 | 47400 | 47450 | 47400 | 1593 |
| 567 | 20240820 | 095200 | 66320553050 | 47450 | 47400 | 47450 | 47350 | 3775 |
| 568 | 20240820 | 095100 | 66141593050 | 47400 | 47250 | 47450 | 47250 | 2929 |
| 569 | 20240820 | 095000 | 66002873550 | 47250 | 47350 | 47400 | 47150 | 27949 |
| 570 | 20240820 | 094900 | 64683298250 | 47350 | 47350 | 47400 | 47300 | 8312 |
| 571 | 20240820 | 094800 | 64289691100 | 47350 | 47450 | 47450 | 47350 | 4754 |
| 572 | 20240820 | 094700 | 64064417500 | 47450 | 47500 | 47550 | 47450 | 5542 |
| 573 | 20240820 | 094600 | 63801176250 | 47500 | 47550 | 47600 | 47500 | 6398 |
| 574 | 20240820 | 094500 | 63497018900 | 47550 | 47650 | 47650 | 47550 | 3145 |
| 575 | 20240820 | 094400 | 63347349900 | 47600 | 47650 | 47700 | 47600 | 5039 |
| 576 | 20240820 | 094300 | 63107376850 | 47700 | 47700 | 47700 | 47650 | 5959 |
| 577 | 20240820 | 094200 | 62823336800 | 47700 | 47700 | 47700 | 47600 | 6624 |
| 578 | 20240820 | 094100 | 62507686350 | 47700 | 47750 | 47800 | 47650 | 12710 |
| 579 | 20240820 | 094000 | 61901088150 | 47750 | 47650 | 47800 | 47600 | 12355 |
| 580 | 20240820 | 093900 | 61311688150 | 47600 | 47500 | 47650 | 47450 | 15580 |
| 581 | 20240820 | 093800 | 60570635400 | 47450 | 47200 | 47500 | 47150 | 11364 |
| 582 | 20240820 | 093700 | 60033236250 | 47200 | 47200 | 47250 | 47150 | 11331 |
| 583 | 20240820 | 093600 | 59498471650 | 47250 | 47300 | 47300 | 47200 | 15510 |
| 584 | 20240820 | 093500 | 58765323750 | 47300 | 47400 | 47450 | 47300 | 15701 |
| 585 | 20240820 | 093400 | 58021901350 | 47450 | 47400 | 47500 | 47350 | 4800 |
| 586 | 20240820 | 093300 | 57794294000 | 47450 | 47550 | 47600 | 47350 | 16844 |
| 587 | 20240820 | 093200 | 56995198300 | 47550 | 47600 | 47600 | 47500 | 10693 |
| 588 | 20240820 | 093100 | 56486863500 | 47600 | 47350 | 47600 | 47350 | 14129 |
| 589 | 20240820 | 093000 | 55816107500 | 47350 | 47500 | 47550 | 47300 | 32347 |
| 590 | 20240820 | 092900 | 54282930250 | 47500 | 47700 | 47700 | 47500 | 26764 |
| 591 | 20240820 | 092800 | 53009477300 | 47650 | 47700 | 47750 | 47600 | 13964 |
| 592 | 20240820 | 092700 | 52343967750 | 47700 | 47900 | 47900 | 47650 | 21327 |
| 593 | 20240820 | 092600 | 51325875400 | 47900 | 48000 | 48000 | 47850 | 5882 |
| 594 | 20240820 | 092500 | 51044073450 | 47950 | 48000 | 48050 | 47950 | 6648 |
| 595 | 20240820 | 092400 | 50725079700 | 48000 | 47750 | 48000 | 47750 | 7761 |
| 596 | 20240820 | 092300 | 50353542000 | 47750 | 47900 | 47950 | 47650 | 22783 |
| 597 | 20240820 | 092200 | 49265566800 | 47900 | 48000 | 48050 | 47850 | 6731 |
| 598 | 20240820 | 092100 | 48942831250 | 48000 | 48050 | 48050 | 47900 | 9940 |
| 599 | 20240820 | 092000 | 48466025300 | 48050 | 48200 | 48200 | 47950 | 13157 |
| 600 | 20240820 | 091900 | 47833669500 | 48150 | 48250 | 48300 | 48150 | 16072 |
| 601 | 20240820 | 091800 | 47058926550 | 48300 | 48400 | 48400 | 48250 | 29239 |
| 602 | 20240820 | 091700 | 45645712350 | 48400 | 48300 | 48400 | 48200 | 30268 |
| 603 | 20240820 | 091600 | 44184286250 | 48300 | 48200 | 48350 | 48150 | 24953 |
| 604 | 20240820 | 091500 | 42980025950 | 48200 | 48050 | 48200 | 48000 | 26589 |
| 605 | 20240820 | 091400 | 41701144250 | 48050 | 47750 | 48050 | 47500 | 25976 |
| 606 | 20240820 | 091300 | 40460057650 | 47800 | 47600 | 47800 | 47500 | 35322 |
| 607 | 20240820 | 091200 | 38780317550 | 47550 | 47750 | 47800 | 47550 | 23821 |
| 608 | 20240820 | 091100 | 37644548100 | 47750 | 48000 | 48050 | 47750 | 17462 |
| 609 | 20240820 | 091000 | 36808073900 | 48000 | 48100 | 48250 | 47800 | 40393 |
| 610 | 20240820 | 090900 | 34866732650 | 48100 | 47900 | 48150 | 47850 | 28975 |
| 611 | 20240820 | 090800 | 33475398150 | 47900 | 47750 | 47950 | 47600 | 46778 |
| 612 | 20240820 | 090700 | 31244408250 | 47800 | 48100 | 48150 | 47750 | 58301 |
| 613 | 20240820 | 090600 | 28451217950 | 48100 | 48250 | 48500 | 48050 | 41280 |
| 614 | 20240820 | 090500 | 26459643100 | 48300 | 48050 | 48300 | 48050 | 24419 |
| 615 | 20240820 | 090400 | 25283971500 | 48050 | 48150 | 48400 | 48050 | 51779 |
| 616 | 20240820 | 090300 | 22786369800 | 48150 | 48500 | 48600 | 48100 | 84592 |
| 617 | 20240820 | 090200 | 18699142150 | 48500 | 48450 | 48850 | 48350 | 124070 |
| 618 | 20240820 | 090100 | 12664294050 | 48450 | 48350 | 48600 | 48250 | 122071 |
| 619 | 20240820 | 090000 | 6753910950 | 48300 | 48000 | 48350 | 48000 | 140325 |