34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 192900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 123649 |
| 3 | 20240808 | 192800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20240808 | 192700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20240808 | 192600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20240808 | 192500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20240808 | 192400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20240808 | 192300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20240808 | 192200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20240808 | 192100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20240808 | 192000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20240808 | 191900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20240808 | 191800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20240808 | 191700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20240808 | 191600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20240808 | 191500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20240808 | 191400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20240808 | 191300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20240808 | 191200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20240808 | 191100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20240808 | 191000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20240808 | 190900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20240808 | 190800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20240808 | 190700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20240808 | 190600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20240808 | 190500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20240808 | 190400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20240808 | 190300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20240808 | 190200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20240808 | 190100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20240808 | 190000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20240808 | 185900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 123649 |
| 33 | 20240808 | 185800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20240808 | 185700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20240808 | 185600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20240808 | 185500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20240808 | 185400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20240808 | 185300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20240808 | 185200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20240808 | 185100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20240808 | 185000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20240808 | 184900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20240808 | 184800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20240808 | 184700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20240808 | 184600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20240808 | 184500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20240808 | 184400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20240808 | 184300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20240808 | 184200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20240808 | 184100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20240808 | 184000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20240808 | 183900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20240808 | 183800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20240808 | 183700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20240808 | 183600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20240808 | 183500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20240808 | 183400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20240808 | 183300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20240808 | 183200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20240808 | 183100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20240808 | 183000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20240808 | 182900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 123649 |
| 63 | 20240808 | 182800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20240808 | 182700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20240808 | 182600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20240808 | 182500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20240808 | 182400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20240808 | 182300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20240808 | 182200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20240808 | 182100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20240808 | 182000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20240808 | 181900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20240808 | 181800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20240808 | 181700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20240808 | 181600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20240808 | 181500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20240808 | 181400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20240808 | 181300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20240808 | 181200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20240808 | 181100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20240808 | 181000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20240808 | 180900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20240808 | 180800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20240808 | 180700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20240808 | 180600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20240808 | 180500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20240808 | 180400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20240808 | 180300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20240808 | 180200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20240808 | 180100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20240808 | 180000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20240808 | 175900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 123649 |
| 93 | 20240808 | 175800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20240808 | 175700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20240808 | 175600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20240808 | 175500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20240808 | 175400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20240808 | 175300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20240808 | 175200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20240808 | 175100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20240808 | 175000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20240808 | 174900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20240808 | 174800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20240808 | 174700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20240808 | 174600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20240808 | 174500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20240808 | 174400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20240808 | 174300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20240808 | 174200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20240808 | 174100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20240808 | 174000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20240808 | 173900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20240808 | 173800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20240808 | 173700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20240808 | 173600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20240808 | 173500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20240808 | 173400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20240808 | 173300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20240808 | 173200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20240808 | 173100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20240808 | 173000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20240808 | 172900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 123649 |
| 123 | 20240808 | 172800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20240808 | 172700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20240808 | 172600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20240808 | 172500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20240808 | 172400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20240808 | 172300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20240808 | 172200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20240808 | 172100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20240808 | 172000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20240808 | 171900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20240808 | 171800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20240808 | 171700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20240808 | 171600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20240808 | 171500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20240808 | 171400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20240808 | 171300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20240808 | 171200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20240808 | 171100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20240808 | 171000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20240808 | 170900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20240808 | 170800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20240808 | 170700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20240808 | 170600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20240808 | 170500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20240808 | 170400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20240808 | 170300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20240808 | 170200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20240808 | 170100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20240808 | 170000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20240808 | 165900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 123649 |
| 153 | 20240808 | 165800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20240808 | 165700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20240808 | 165600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20240808 | 165500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20240808 | 165400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20240808 | 165300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20240808 | 165200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20240808 | 165100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20240808 | 165000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20240808 | 164900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20240808 | 164800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20240808 | 164700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20240808 | 164600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20240808 | 164500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20240808 | 164400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20240808 | 164300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20240808 | 164200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20240808 | 164100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20240808 | 164000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20240808 | 163900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20240808 | 163800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20240808 | 163700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20240808 | 163600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20240808 | 163500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20240808 | 163400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20240808 | 163300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20240808 | 163200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20240808 | 163100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20240808 | 163000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20240808 | 162900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 123649 |
| 183 | 20240808 | 162800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20240808 | 162700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20240808 | 162600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20240808 | 162500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20240808 | 162400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20240808 | 162300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20240808 | 162200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20240808 | 162100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20240808 | 162000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20240808 | 161900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20240808 | 161800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20240808 | 161700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20240808 | 161600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20240808 | 161500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20240808 | 161400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20240808 | 161300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20240808 | 161200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20240808 | 161100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20240808 | 161000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20240808 | 160900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20240808 | 160800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20240808 | 160700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20240808 | 160600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20240808 | 160500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20240808 | 160400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20240808 | 160300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20240808 | 160200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20240808 | 160100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20240808 | 160000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20240808 | 155900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 123649 |
| 213 | 20240808 | 155800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20240808 | 155700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20240808 | 155600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20240808 | 155500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20240808 | 155400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20240808 | 155300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20240808 | 155200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20240808 | 155100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20240808 | 155000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20240808 | 154900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20240808 | 154800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20240808 | 154700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20240808 | 154600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20240808 | 154500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20240808 | 154400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20240808 | 154300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20240808 | 154200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20240808 | 154100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20240808 | 154000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20240808 | 153900 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20240808 | 153800 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20240808 | 153700 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20240808 | 153600 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20240808 | 153500 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20240808 | 153400 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20240808 | 153300 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20240808 | 153200 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20240808 | 153100 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20240808 | 153000 | 37887633850 | 46450 | 46450 | 46450 | 46450 | 123649 |
| 242 | 20240808 | 152900 | 32144137800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 243 | 20240808 | 152800 | 32144137800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 244 | 20240808 | 152700 | 32144137800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 245 | 20240808 | 152600 | 32144137800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 246 | 20240808 | 152500 | 32144137800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 247 | 20240808 | 152400 | 32144137800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 248 | 20240808 | 152300 | 32144137800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 249 | 20240808 | 152200 | 32144137800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 250 | 20240808 | 152100 | 32144137800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 251 | 20240808 | 152000 | 32144137800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 252 | 20240808 | 151900 | 32144137800 | 46750 | 46800 | 46800 | 46750 | 4128 |
| 253 | 20240808 | 151800 | 31951028850 | 46800 | 46800 | 46850 | 46750 | 3409 |
| 254 | 20240808 | 151700 | 31791513000 | 46800 | 46800 | 46850 | 46750 | 7300 |
| 255 | 20240808 | 151600 | 31449812900 | 46850 | 46800 | 46850 | 46800 | 2520 |
| 256 | 20240808 | 151500 | 31331834600 | 46850 | 46850 | 46850 | 46800 | 2268 |
| 257 | 20240808 | 151400 | 31225671700 | 46850 | 46850 | 46850 | 46800 | 1651 |
| 258 | 20240808 | 151300 | 31148374350 | 46850 | 46800 | 46850 | 46800 | 1900 |
| 259 | 20240808 | 151200 | 31059422450 | 46750 | 46750 | 46800 | 46750 | 1685 |
| 260 | 20240808 | 151100 | 30980622450 | 46750 | 46750 | 46800 | 46700 | 2527 |
| 261 | 20240808 | 151000 | 30862477400 | 46800 | 46750 | 46800 | 46750 | 2998 |
| 262 | 20240808 | 150900 | 30722293100 | 46800 | 46800 | 46850 | 46750 | 3224 |
| 263 | 20240808 | 150800 | 30571435800 | 46850 | 46800 | 46850 | 46800 | 1554 |
| 264 | 20240808 | 150700 | 30498671000 | 46800 | 46800 | 46850 | 46800 | 2251 |
| 265 | 20240808 | 150600 | 30393300000 | 46850 | 46850 | 46900 | 46800 | 3379 |
| 266 | 20240808 | 150500 | 30235051200 | 46900 | 46950 | 46950 | 46850 | 5451 |
| 267 | 20240808 | 150400 | 29979431400 | 46900 | 46950 | 46950 | 46900 | 4352 |
| 268 | 20240808 | 150300 | 29775138750 | 46950 | 47000 | 47000 | 46900 | 6281 |
| 269 | 20240808 | 150200 | 29480148250 | 47000 | 47050 | 47050 | 47000 | 8582 |
| 270 | 20240808 | 150100 | 29076752100 | 47000 | 47150 | 47200 | 47000 | 28357 |
| 271 | 20240808 | 150000 | 27741815800 | 47200 | 47250 | 47250 | 47150 | 2330 |
| 272 | 20240808 | 145900 | 27631861550 | 47200 | 47150 | 47250 | 47150 | 7190 |
| 273 | 20240808 | 145800 | 27292486700 | 47200 | 47200 | 47200 | 47150 | 1737 |
| 274 | 20240808 | 145700 | 27210560200 | 47150 | 47250 | 47250 | 47150 | 1213 |
| 275 | 20240808 | 145600 | 27153320550 | 47200 | 47250 | 47300 | 47200 | 7105 |
| 276 | 20240808 | 145500 | 26817882000 | 47200 | 47200 | 47300 | 47200 | 3064 |
| 277 | 20240808 | 145400 | 26673140100 | 47250 | 47250 | 47250 | 47200 | 5879 |
| 278 | 20240808 | 145300 | 26395434700 | 47250 | 47250 | 47250 | 47200 | 1693 |
| 279 | 20240808 | 145200 | 26315500650 | 47200 | 47250 | 47250 | 47200 | 844 |
| 280 | 20240808 | 145100 | 26275647000 | 47250 | 47250 | 47250 | 47200 | 3063 |
| 281 | 20240808 | 145000 | 26130943500 | 47250 | 47200 | 47250 | 47200 | 1120 |
| 282 | 20240808 | 144900 | 26078073350 | 47200 | 47250 | 47250 | 47200 | 1138 |
| 283 | 20240808 | 144800 | 26024329050 | 47250 | 47250 | 47250 | 47200 | 571 |
| 284 | 20240808 | 144700 | 25997358500 | 47250 | 47250 | 47250 | 47200 | 2669 |
| 285 | 20240808 | 144600 | 25871358750 | 47250 | 47250 | 47300 | 47200 | 1676 |
| 286 | 20240808 | 144500 | 25792172250 | 47250 | 47300 | 47300 | 47250 | 2675 |
| 287 | 20240808 | 144400 | 25665741850 | 47250 | 47300 | 47350 | 47250 | 8154 |
| 288 | 20240808 | 144300 | 25280289300 | 47300 | 47350 | 47350 | 47300 | 682 |
| 289 | 20240808 | 144200 | 25248013800 | 47350 | 47350 | 47350 | 47300 | 828 |
| 290 | 20240808 | 144100 | 25208828250 | 47350 | 47300 | 47400 | 47300 | 1109 |
| 291 | 20240808 | 144000 | 25156336150 | 47300 | 47350 | 47400 | 47300 | 3699 |
| 292 | 20240808 | 143900 | 24981251300 | 47400 | 47400 | 47400 | 47350 | 325 |
| 293 | 20240808 | 143800 | 24965852900 | 47400 | 47400 | 47450 | 47350 | 1231 |
| 294 | 20240808 | 143700 | 24907539150 | 47400 | 47450 | 47500 | 47400 | 1954 |
| 295 | 20240808 | 143600 | 24814847500 | 47450 | 47550 | 47550 | 47450 | 658 |
| 296 | 20240808 | 143500 | 24783598200 | 47550 | 47450 | 47550 | 47450 | 955 |
| 297 | 20240808 | 143400 | 24738247900 | 47450 | 47500 | 47500 | 47450 | 536 |
| 298 | 20240808 | 143300 | 24712808950 | 47450 | 47500 | 47500 | 47450 | 537 |
| 299 | 20240808 | 143200 | 24687324750 | 47450 | 47450 | 47550 | 47400 | 682 |
| 300 | 20240808 | 143100 | 24654959300 | 47450 | 47400 | 47450 | 47350 | 538 |
| 301 | 20240808 | 143000 | 24629461700 | 47400 | 47400 | 47450 | 47350 | 1050 |
| 302 | 20240808 | 142900 | 24579691400 | 47400 | 47400 | 47450 | 47300 | 6880 |
| 303 | 20240808 | 142800 | 24254123250 | 47400 | 47500 | 47500 | 47400 | 4404 |
| 304 | 20240808 | 142700 | 24045289000 | 47450 | 47550 | 47550 | 47450 | 4174 |
| 305 | 20240808 | 142600 | 23846991500 | 47500 | 47550 | 47550 | 47500 | 308 |
| 306 | 20240808 | 142500 | 23832355900 | 47500 | 47550 | 47600 | 47500 | 1040 |
| 307 | 20240808 | 142400 | 23782901050 | 47550 | 47550 | 47550 | 47500 | 322 |
| 308 | 20240808 | 142300 | 23767598100 | 47550 | 47550 | 47550 | 47500 | 720 |
| 309 | 20240808 | 142200 | 23733375000 | 47550 | 47550 | 47550 | 47500 | 263 |
| 310 | 20240808 | 142100 | 23720871550 | 47550 | 47600 | 47600 | 47500 | 3901 |
| 311 | 20240808 | 142000 | 23535439800 | 47550 | 47550 | 47600 | 47550 | 267 |
| 312 | 20240808 | 141900 | 23522740250 | 47550 | 47550 | 47600 | 47550 | 148 |
| 313 | 20240808 | 141800 | 23515699000 | 47600 | 47600 | 47650 | 47550 | 289 |
| 314 | 20240808 | 141700 | 23501948300 | 47650 | 47650 | 47650 | 47600 | 1149 |
| 315 | 20240808 | 141600 | 23447249800 | 47600 | 47650 | 47650 | 47600 | 459 |
| 316 | 20240808 | 141500 | 23425398900 | 47650 | 47600 | 47650 | 47600 | 238 |
| 317 | 20240808 | 141400 | 23414066250 | 47650 | 47650 | 47650 | 47600 | 334 |
| 318 | 20240808 | 141300 | 23398164000 | 47600 | 47650 | 47650 | 47600 | 281 |
| 319 | 20240808 | 141200 | 23384783600 | 47650 | 47550 | 47650 | 47550 | 1298 |
| 320 | 20240808 | 141100 | 23323021900 | 47600 | 47500 | 47600 | 47500 | 446 |
| 321 | 20240808 | 141000 | 23301824350 | 47500 | 47550 | 47600 | 47500 | 436 |
| 322 | 20240808 | 140900 | 23281092650 | 47550 | 47550 | 47600 | 47550 | 296 |
| 323 | 20240808 | 140800 | 23267014950 | 47600 | 47550 | 47600 | 47500 | 492 |
| 324 | 20240808 | 140700 | 23243621350 | 47500 | 47550 | 47550 | 47500 | 440 |
| 325 | 20240808 | 140600 | 23222715700 | 47550 | 47550 | 47600 | 47500 | 622 |
| 326 | 20240808 | 140500 | 23193135250 | 47600 | 47550 | 47650 | 47550 | 901 |
| 327 | 20240808 | 140400 | 23150258900 | 47550 | 47550 | 47600 | 47550 | 267 |
| 328 | 20240808 | 140300 | 23137553150 | 47550 | 47500 | 47650 | 47500 | 2731 |
| 329 | 20240808 | 140200 | 23007666950 | 47500 | 47450 | 47550 | 47450 | 424 |
| 330 | 20240808 | 140100 | 22987520650 | 47450 | 47550 | 47550 | 47450 | 654 |
| 331 | 20240808 | 140000 | 22956476100 | 47550 | 47500 | 47550 | 47450 | 487 |
| 332 | 20240808 | 135900 | 22933341950 | 47500 | 47500 | 47550 | 47450 | 1261 |
| 333 | 20240808 | 135800 | 22873440200 | 47500 | 47500 | 47500 | 47450 | 408 |
| 334 | 20240808 | 135700 | 22854072500 | 47500 | 47450 | 47500 | 47400 | 471 |
| 335 | 20240808 | 135600 | 22831718150 | 47450 | 47450 | 47500 | 47400 | 422 |
| 336 | 20240808 | 135500 | 22811709500 | 47450 | 47350 | 47450 | 47350 | 1264 |
| 337 | 20240808 | 135400 | 22751791350 | 47350 | 47300 | 47400 | 47300 | 722 |
| 338 | 20240808 | 135300 | 22717612550 | 47300 | 47350 | 47400 | 47300 | 451 |
| 339 | 20240808 | 135200 | 22696258550 | 47300 | 47350 | 47350 | 47300 | 341 |
| 340 | 20240808 | 135100 | 22680125500 | 47350 | 47350 | 47400 | 47300 | 1525 |
| 341 | 20240808 | 135000 | 22607914400 | 47350 | 47400 | 47400 | 47350 | 243 |
| 342 | 20240808 | 134900 | 22596405250 | 47350 | 47300 | 47400 | 47300 | 395 |
| 343 | 20240808 | 134800 | 22577701850 | 47350 | 47300 | 47400 | 47300 | 1973 |
| 344 | 20240808 | 134700 | 22484307500 | 47350 | 47350 | 47400 | 47300 | 1113 |
| 345 | 20240808 | 134600 | 22431653800 | 47350 | 47350 | 47400 | 47300 | 1884 |
| 346 | 20240808 | 134500 | 22342461000 | 47400 | 47400 | 47400 | 47350 | 363 |
| 347 | 20240808 | 134400 | 22325269350 | 47400 | 47400 | 47450 | 47350 | 935 |
| 348 | 20240808 | 134300 | 22280977050 | 47400 | 47350 | 47450 | 47350 | 563 |
| 349 | 20240808 | 134200 | 22254299150 | 47350 | 47400 | 47400 | 47350 | 624 |
| 350 | 20240808 | 134100 | 22224744900 | 47350 | 47350 | 47400 | 47300 | 1232 |
| 351 | 20240808 | 134000 | 22166430400 | 47350 | 47350 | 47350 | 47300 | 1161 |
| 352 | 20240808 | 133900 | 22111478800 | 47350 | 47400 | 47400 | 47300 | 985 |
| 353 | 20240808 | 133800 | 22064840550 | 47350 | 47400 | 47500 | 47350 | 4625 |
| 354 | 20240808 | 133700 | 21845699800 | 47400 | 47500 | 47500 | 47400 | 1548 |
| 355 | 20240808 | 133600 | 21772284550 | 47450 | 47450 | 47500 | 47450 | 709 |
| 356 | 20240808 | 133500 | 21738640850 | 47500 | 47450 | 47500 | 47450 | 134 |
| 357 | 20240808 | 133400 | 21732279050 | 47450 | 47550 | 47550 | 47450 | 4576 |
| 358 | 20240808 | 133300 | 21515001000 | 47550 | 47550 | 47550 | 47500 | 514 |
| 359 | 20240808 | 133200 | 21490575600 | 47550 | 47500 | 47550 | 47500 | 595 |
| 360 | 20240808 | 133100 | 21462306650 | 47500 | 47550 | 47550 | 47500 | 713 |
| 361 | 20240808 | 133000 | 21428437050 | 47550 | 47550 | 47650 | 47500 | 2953 |
| 362 | 20240808 | 132900 | 21288002050 | 47600 | 47650 | 47650 | 47550 | 566 |
| 363 | 20240808 | 132800 | 21261060500 | 47600 | 47600 | 47650 | 47600 | 323 |
| 364 | 20240808 | 132700 | 21245684150 | 47600 | 47650 | 47700 | 47600 | 414 |
| 365 | 20240808 | 132600 | 21225968900 | 47650 | 47700 | 47750 | 47650 | 445 |
| 366 | 20240808 | 132500 | 21204740600 | 47700 | 47650 | 47750 | 47650 | 1410 |
| 367 | 20240808 | 132400 | 21137488800 | 47650 | 47650 | 47700 | 47650 | 808 |
| 368 | 20240808 | 132300 | 21098960250 | 47700 | 47600 | 47700 | 47600 | 866 |
| 369 | 20240808 | 132200 | 21057669900 | 47650 | 47600 | 47700 | 47600 | 1124 |
| 370 | 20240808 | 132100 | 21004162400 | 47650 | 47600 | 47650 | 47600 | 507 |
| 371 | 20240808 | 132000 | 20980026350 | 47650 | 47650 | 47650 | 47600 | 1624 |
| 372 | 20240808 | 131900 | 20902650950 | 47650 | 47650 | 47700 | 47600 | 1286 |
| 373 | 20240808 | 131800 | 20841394600 | 47650 | 47550 | 47650 | 47550 | 1578 |
| 374 | 20240808 | 131700 | 20766282250 | 47600 | 47550 | 47600 | 47550 | 549 |
| 375 | 20240808 | 131600 | 20740157300 | 47600 | 47600 | 47600 | 47550 | 484 |
| 376 | 20240808 | 131500 | 20717140650 | 47550 | 47550 | 47600 | 47550 | 392 |
| 377 | 20240808 | 131400 | 20698493050 | 47600 | 47550 | 47600 | 47550 | 393 |
| 378 | 20240808 | 131300 | 20679791100 | 47600 | 47600 | 47600 | 47550 | 477 |
| 379 | 20240808 | 131200 | 20657096950 | 47550 | 47550 | 47600 | 47500 | 1922 |
| 380 | 20240808 | 131100 | 20565696050 | 47550 | 47550 | 47600 | 47550 | 451 |
| 381 | 20240808 | 131000 | 20544240800 | 47550 | 47600 | 47600 | 47550 | 427 |
| 382 | 20240808 | 130900 | 20523927250 | 47550 | 47550 | 47600 | 47550 | 501 |
| 383 | 20240808 | 130800 | 20500098150 | 47550 | 47600 | 47650 | 47550 | 870 |
| 384 | 20240808 | 130700 | 20458689450 | 47600 | 47600 | 47650 | 47600 | 810 |
| 385 | 20240808 | 130600 | 20420129700 | 47650 | 47650 | 47700 | 47600 | 535 |
| 386 | 20240808 | 130500 | 20394639750 | 47650 | 47650 | 47700 | 47600 | 1225 |
| 387 | 20240808 | 130400 | 20336274350 | 47650 | 47700 | 47750 | 47650 | 479 |
| 388 | 20240808 | 130300 | 20313418600 | 47700 | 47700 | 47750 | 47700 | 372 |
| 389 | 20240808 | 130200 | 20295672350 | 47750 | 47700 | 47750 | 47700 | 396 |
| 390 | 20240808 | 130100 | 20276776100 | 47700 | 47700 | 47700 | 47650 | 254 |
| 391 | 20240808 | 130000 | 20264661750 | 47700 | 47750 | 47800 | 47650 | 2477 |
| 392 | 20240808 | 125900 | 20146479750 | 47750 | 47800 | 47800 | 47750 | 308 |
| 393 | 20240808 | 125800 | 20131769200 | 47800 | 47800 | 47850 | 47750 | 369 |
| 394 | 20240808 | 125700 | 20114130150 | 47800 | 47800 | 47850 | 47750 | 813 |
| 395 | 20240808 | 125600 | 20075267300 | 47850 | 47900 | 47900 | 47800 | 1079 |
| 396 | 20240808 | 125500 | 20023670500 | 47850 | 47850 | 47900 | 47850 | 499 |
| 397 | 20240808 | 125400 | 19999786150 | 47900 | 47900 | 47950 | 47850 | 1541 |
| 398 | 20240808 | 125300 | 19925968450 | 47950 | 48000 | 48000 | 47900 | 1048 |
| 399 | 20240808 | 125200 | 19875712750 | 48000 | 48050 | 48100 | 47950 | 4500 |
| 400 | 20240808 | 125100 | 19659691350 | 48100 | 48050 | 48150 | 48050 | 4491 |
| 401 | 20240808 | 125000 | 19443609950 | 48050 | 48100 | 48100 | 48050 | 516 |
| 402 | 20240808 | 124900 | 19418810450 | 48050 | 48100 | 48100 | 48000 | 379 |
| 403 | 20240808 | 124800 | 19400595100 | 48050 | 48050 | 48100 | 48000 | 868 |
| 404 | 20240808 | 124700 | 19358889200 | 48050 | 48000 | 48100 | 48000 | 1118 |
| 405 | 20240808 | 124600 | 19305173950 | 48000 | 47950 | 48000 | 47950 | 860 |
| 406 | 20240808 | 124500 | 19263899100 | 47950 | 47900 | 48000 | 47900 | 568 |
| 407 | 20240808 | 124400 | 19236667900 | 47900 | 47950 | 47950 | 47900 | 263 |
| 408 | 20240808 | 124300 | 19224062800 | 47950 | 47950 | 48000 | 47950 | 229 |
| 409 | 20240808 | 124200 | 19213081200 | 47950 | 47900 | 47950 | 47900 | 1175 |
| 410 | 20240808 | 124100 | 19156749400 | 47950 | 47950 | 47950 | 47900 | 84 |
| 411 | 20240808 | 124000 | 19152723900 | 47950 | 47950 | 47950 | 47900 | 838 |
| 412 | 20240808 | 123900 | 19112579200 | 47900 | 47900 | 47950 | 47900 | 958 |
| 413 | 20240808 | 123800 | 19066688000 | 47900 | 47850 | 47900 | 47850 | 291 |
| 414 | 20240808 | 123700 | 19052753550 | 47850 | 47850 | 47900 | 47850 | 199 |
| 415 | 20240808 | 123600 | 19043229200 | 47900 | 47950 | 47950 | 47850 | 430 |
| 416 | 20240808 | 123500 | 19022637700 | 47900 | 47950 | 47950 | 47900 | 400 |
| 417 | 20240808 | 123400 | 19003475600 | 47900 | 47900 | 47950 | 47900 | 443 |
| 418 | 20240808 | 123300 | 18982249250 | 47900 | 47950 | 47950 | 47900 | 708 |
| 419 | 20240808 | 123200 | 18948333350 | 47900 | 47900 | 47950 | 47900 | 365 |
| 420 | 20240808 | 123100 | 18930846250 | 47900 | 47900 | 47950 | 47850 | 1141 |
| 421 | 20240808 | 123000 | 18876195900 | 47900 | 47900 | 47950 | 47850 | 945 |
| 422 | 20240808 | 122900 | 18830931550 | 47900 | 47950 | 47950 | 47900 | 220 |
| 423 | 20240808 | 122800 | 18820391300 | 47900 | 47950 | 47950 | 47900 | 671 |
| 424 | 20240808 | 122700 | 18788226950 | 47950 | 48000 | 48000 | 47950 | 696 |
| 425 | 20240808 | 122600 | 18754833500 | 47950 | 47900 | 48000 | 47900 | 2979 |
| 426 | 20240808 | 122500 | 18611984450 | 47850 | 47800 | 47900 | 47800 | 1631 |
| 427 | 20240808 | 122400 | 18533923150 | 47800 | 47800 | 47850 | 47800 | 506 |
| 428 | 20240808 | 122300 | 18509725050 | 47800 | 47750 | 47850 | 47750 | 1578 |
| 429 | 20240808 | 122200 | 18434297100 | 47800 | 47800 | 47800 | 47750 | 551 |
| 430 | 20240808 | 122100 | 18407972700 | 47750 | 47750 | 47800 | 47750 | 218 |
| 431 | 20240808 | 122000 | 18397562150 | 47750 | 47700 | 47800 | 47700 | 1312 |
| 432 | 20240808 | 121900 | 18334923850 | 47700 | 47700 | 47750 | 47650 | 957 |
| 433 | 20240808 | 121800 | 18289269850 | 47750 | 47700 | 47750 | 47700 | 517 |
| 434 | 20240808 | 121700 | 18264596900 | 47750 | 47700 | 47750 | 47650 | 2523 |
| 435 | 20240808 | 121600 | 18144253200 | 47700 | 47600 | 47700 | 47550 | 411 |
| 436 | 20240808 | 121500 | 18124691700 | 47550 | 47600 | 47650 | 47550 | 213 |
| 437 | 20240808 | 121400 | 18114552600 | 47600 | 47550 | 47600 | 47550 | 204 |
| 438 | 20240808 | 121300 | 18104848350 | 47550 | 47650 | 47650 | 47500 | 3244 |
| 439 | 20240808 | 121200 | 17950483200 | 47700 | 47600 | 47700 | 47600 | 236 |
| 440 | 20240808 | 121100 | 17939238600 | 47600 | 47650 | 47700 | 47600 | 495 |
| 441 | 20240808 | 121000 | 17915650800 | 47650 | 47650 | 47650 | 47600 | 1105 |
| 442 | 20240808 | 120900 | 17863004100 | 47600 | 47650 | 47650 | 47600 | 163 |
| 443 | 20240808 | 120800 | 17855240500 | 47600 | 47650 | 47650 | 47600 | 413 |
| 444 | 20240808 | 120700 | 17835566950 | 47650 | 47600 | 47700 | 47600 | 720 |
| 445 | 20240808 | 120600 | 17801260500 | 47650 | 47650 | 47700 | 47600 | 823 |
| 446 | 20240808 | 120500 | 17762043900 | 47700 | 47650 | 47700 | 47600 | 1527 |
| 447 | 20240808 | 120400 | 17689223700 | 47700 | 47650 | 47700 | 47600 | 608 |
| 448 | 20240808 | 120300 | 17660257250 | 47600 | 47700 | 47700 | 47600 | 217 |
| 449 | 20240808 | 120200 | 17649916100 | 47650 | 47650 | 47750 | 47650 | 1842 |
| 450 | 20240808 | 120100 | 17562056850 | 47650 | 47500 | 47650 | 47500 | 1524 |
| 451 | 20240808 | 120000 | 17489482100 | 47550 | 47450 | 47550 | 47450 | 705 |
| 452 | 20240808 | 115900 | 17456007700 | 47450 | 47400 | 47500 | 47400 | 838 |
| 453 | 20240808 | 115800 | 17416262700 | 47400 | 47450 | 47450 | 47400 | 379 |
| 454 | 20240808 | 115700 | 17398288950 | 47450 | 47400 | 47450 | 47350 | 903 |
| 455 | 20240808 | 115600 | 17355485900 | 47350 | 47350 | 47400 | 47350 | 388 |
| 456 | 20240808 | 115500 | 17337106000 | 47400 | 47350 | 47450 | 47350 | 930 |
| 457 | 20240808 | 115400 | 17293032850 | 47350 | 47350 | 47400 | 47350 | 677 |
| 458 | 20240808 | 115300 | 17260947750 | 47350 | 47350 | 47400 | 47350 | 511 |
| 459 | 20240808 | 115200 | 17236748500 | 47350 | 47350 | 47400 | 47350 | 280 |
| 460 | 20240808 | 115100 | 17223489200 | 47400 | 47400 | 47400 | 47350 | 1986 |
| 461 | 20240808 | 115000 | 17129438900 | 47350 | 47350 | 47400 | 47350 | 259 |
| 462 | 20240808 | 114900 | 17117173300 | 47350 | 47450 | 47450 | 47350 | 499 |
| 463 | 20240808 | 114800 | 17093531900 | 47400 | 47400 | 47450 | 47350 | 2134 |
| 464 | 20240808 | 114700 | 16992470050 | 47400 | 47400 | 47450 | 47350 | 235 |
| 465 | 20240808 | 114600 | 16981336200 | 47350 | 47350 | 47400 | 47350 | 475 |
| 466 | 20240808 | 114500 | 16958840450 | 47400 | 47350 | 47400 | 47350 | 595 |
| 467 | 20240808 | 114400 | 16930666050 | 47350 | 47350 | 47400 | 47350 | 283 |
| 468 | 20240808 | 114300 | 16917265750 | 47350 | 47450 | 47450 | 47350 | 3238 |
| 469 | 20240808 | 114200 | 16763851200 | 47450 | 47450 | 47500 | 47400 | 454 |
| 470 | 20240808 | 114100 | 16742303750 | 47450 | 47450 | 47500 | 47450 | 459 |
| 471 | 20240808 | 114000 | 16720523450 | 47450 | 47500 | 47550 | 47450 | 3660 |
| 472 | 20240808 | 113900 | 16546721350 | 47500 | 47550 | 47550 | 47500 | 2024 |
| 473 | 20240808 | 113800 | 16450493250 | 47500 | 47550 | 47550 | 47500 | 479 |
| 474 | 20240808 | 113700 | 16427736750 | 47550 | 47550 | 47550 | 47500 | 325 |
| 475 | 20240808 | 113600 | 16412297550 | 47550 | 47550 | 47550 | 47500 | 517 |
| 476 | 20240808 | 113500 | 16387734450 | 47500 | 47450 | 47550 | 47450 | 797 |
| 477 | 20240808 | 113400 | 16349875400 | 47450 | 47500 | 47500 | 47450 | 252 |
| 478 | 20240808 | 113300 | 16337916250 | 47450 | 47500 | 47550 | 47450 | 795 |
| 479 | 20240808 | 113200 | 16300154250 | 47500 | 47500 | 47550 | 47500 | 339 |
| 480 | 20240808 | 113100 | 16284050800 | 47500 | 47500 | 47550 | 47500 | 454 |
| 481 | 20240808 | 113000 | 16262483000 | 47500 | 47550 | 47600 | 47500 | 3017 |
| 482 | 20240808 | 112900 | 16118995500 | 47600 | 47550 | 47600 | 47550 | 256 |
| 483 | 20240808 | 112800 | 16106813750 | 47550 | 47700 | 47700 | 47550 | 1582 |
| 484 | 20240808 | 112700 | 16031457200 | 47700 | 47650 | 47700 | 47650 | 1734 |
| 485 | 20240808 | 112600 | 15948763300 | 47700 | 47650 | 47700 | 47600 | 289 |
| 486 | 20240808 | 112500 | 15934995000 | 47700 | 47600 | 47700 | 47600 | 552 |
| 487 | 20240808 | 112400 | 15908705950 | 47600 | 47600 | 47650 | 47600 | 230 |
| 488 | 20240808 | 112300 | 15897757750 | 47650 | 47600 | 47650 | 47600 | 474 |
| 489 | 20240808 | 112200 | 15875194150 | 47600 | 47600 | 47650 | 47600 | 332 |
| 490 | 20240808 | 112100 | 15859389350 | 47600 | 47500 | 47600 | 47500 | 506 |
| 491 | 20240808 | 112000 | 15835311350 | 47500 | 47500 | 47600 | 47500 | 397 |
| 492 | 20240808 | 111900 | 15816442150 | 47500 | 47550 | 47600 | 47500 | 331 |
| 493 | 20240808 | 111800 | 15800712850 | 47550 | 47550 | 47600 | 47500 | 443 |
| 494 | 20240808 | 111700 | 15779648450 | 47550 | 47650 | 47650 | 47550 | 742 |
| 495 | 20240808 | 111600 | 15744353500 | 47600 | 47700 | 47750 | 47600 | 2148 |
| 496 | 20240808 | 111500 | 15641905350 | 47700 | 47700 | 47750 | 47650 | 3949 |
| 497 | 20240808 | 111400 | 15453529650 | 47700 | 47550 | 47700 | 47550 | 1494 |
| 498 | 20240808 | 111300 | 15382311200 | 47550 | 47600 | 47600 | 47550 | 449 |
| 499 | 20240808 | 111200 | 15360956800 | 47550 | 47550 | 47550 | 47500 | 873 |
| 500 | 20240808 | 111100 | 15319458150 | 47500 | 47550 | 47550 | 47500 | 529 |
| 501 | 20240808 | 111000 | 15294311600 | 47550 | 47600 | 47600 | 47550 | 1625 |
| 502 | 20240808 | 110900 | 15217039050 | 47550 | 47600 | 47650 | 47500 | 1882 |
| 503 | 20240808 | 110800 | 15127462200 | 47600 | 47600 | 47650 | 47550 | 1272 |
| 504 | 20240808 | 110700 | 15066922250 | 47600 | 47500 | 47600 | 47500 | 1037 |
| 505 | 20240808 | 110600 | 15017615450 | 47550 | 47550 | 47550 | 47450 | 416 |
| 506 | 20240808 | 110500 | 14997853750 | 47500 | 47450 | 47550 | 47450 | 707 |
| 507 | 20240808 | 110400 | 14964271600 | 47450 | 47500 | 47550 | 47450 | 557 |
| 508 | 20240808 | 110300 | 14937818000 | 47550 | 47550 | 47550 | 47450 | 1080 |
| 509 | 20240808 | 110200 | 14886529200 | 47500 | 47550 | 47550 | 47500 | 1669 |
| 510 | 20240808 | 110100 | 14807228500 | 47500 | 47450 | 47550 | 47450 | 856 |
| 511 | 20240808 | 110000 | 14766557000 | 47500 | 47300 | 47500 | 47300 | 1866 |
| 512 | 20240808 | 105900 | 14678165850 | 47300 | 47350 | 47350 | 47300 | 364 |
| 513 | 20240808 | 105800 | 14660940650 | 47300 | 47300 | 47350 | 47300 | 491 |
| 514 | 20240808 | 105700 | 14637715600 | 47300 | 47350 | 47350 | 47250 | 1101 |
| 515 | 20240808 | 105600 | 14585623250 | 47400 | 47350 | 47400 | 47350 | 1946 |
| 516 | 20240808 | 105500 | 14493429250 | 47350 | 47300 | 47400 | 47250 | 770 |
| 517 | 20240808 | 105400 | 14456984400 | 47300 | 47200 | 47300 | 47200 | 393 |
| 518 | 20240808 | 105300 | 14438423800 | 47250 | 47250 | 47250 | 47200 | 287 |
| 519 | 20240808 | 105200 | 14424868600 | 47250 | 47200 | 47250 | 47200 | 691 |
| 520 | 20240808 | 105100 | 14392251200 | 47200 | 47200 | 47250 | 47150 | 1493 |
| 521 | 20240808 | 105000 | 14321822950 | 47200 | 47250 | 47300 | 47150 | 4713 |
| 522 | 20240808 | 104900 | 14099339700 | 47250 | 47250 | 47250 | 47200 | 730 |
| 523 | 20240808 | 104800 | 14064865600 | 47200 | 47250 | 47350 | 47200 | 2908 |
| 524 | 20240808 | 104700 | 13927509200 | 47300 | 47200 | 47300 | 47200 | 940 |
| 525 | 20240808 | 104600 | 13883101450 | 47200 | 47200 | 47250 | 47150 | 1639 |
| 526 | 20240808 | 104500 | 13805735100 | 47200 | 47500 | 47500 | 47150 | 16366 |
| 527 | 20240808 | 104400 | 13031617600 | 47450 | 47450 | 47500 | 47400 | 1587 |
| 528 | 20240808 | 104300 | 12956283650 | 47400 | 47400 | 47450 | 47400 | 1429 |
| 529 | 20240808 | 104200 | 12888538050 | 47400 | 47400 | 47450 | 47350 | 833 |
| 530 | 20240808 | 104100 | 12849051650 | 47400 | 47400 | 47450 | 47350 | 2480 |
| 531 | 20240808 | 104000 | 12731499600 | 47400 | 47500 | 47500 | 47400 | 6024 |
| 532 | 20240808 | 103900 | 12445491650 | 47500 | 47650 | 47650 | 47500 | 2035 |
| 533 | 20240808 | 103800 | 12348697500 | 47650 | 47600 | 47650 | 47550 | 634 |
| 534 | 20240808 | 103700 | 12318495950 | 47600 | 47550 | 47650 | 47550 | 519 |
| 535 | 20240808 | 103600 | 12293794450 | 47600 | 47600 | 47600 | 47550 | 94 |
| 536 | 20240808 | 103500 | 12289323800 | 47550 | 47500 | 47650 | 47500 | 1031 |
| 537 | 20240808 | 103400 | 12240299200 | 47550 | 47600 | 47600 | 47500 | 5186 |
| 538 | 20240808 | 103300 | 11993626200 | 47600 | 47650 | 47700 | 47600 | 1894 |
| 539 | 20240808 | 103200 | 11903435300 | 47650 | 47650 | 47700 | 47650 | 280 |
| 540 | 20240808 | 103100 | 11890089250 | 47650 | 47600 | 47700 | 47600 | 582 |
| 541 | 20240808 | 103000 | 11862358950 | 47600 | 47600 | 47650 | 47600 | 174 |
| 542 | 20240808 | 102900 | 11854075550 | 47600 | 47650 | 47700 | 47600 | 1258 |
| 543 | 20240808 | 102800 | 11794141000 | 47650 | 47750 | 47750 | 47650 | 1026 |
| 544 | 20240808 | 102700 | 11745200350 | 47700 | 47700 | 47750 | 47700 | 330 |
| 545 | 20240808 | 102600 | 11729456450 | 47700 | 47750 | 47800 | 47700 | 334 |
| 546 | 20240808 | 102500 | 11713509550 | 47750 | 47650 | 47750 | 47650 | 674 |
| 547 | 20240808 | 102400 | 11681357000 | 47650 | 47600 | 47650 | 47550 | 348 |
| 548 | 20240808 | 102300 | 11664795250 | 47600 | 47600 | 47650 | 47550 | 1134 |
| 549 | 20240808 | 102200 | 11610841450 | 47650 | 47600 | 47650 | 47600 | 432 |
| 550 | 20240808 | 102100 | 11590275600 | 47600 | 47700 | 47750 | 47600 | 2817 |
| 551 | 20240808 | 102000 | 11456014350 | 47700 | 47700 | 47750 | 47650 | 711 |
| 552 | 20240808 | 101900 | 11422097350 | 47700 | 47750 | 47750 | 47700 | 722 |
| 553 | 20240808 | 101800 | 11387640050 | 47700 | 47750 | 47800 | 47700 | 1621 |
| 554 | 20240808 | 101700 | 11310287800 | 47750 | 47750 | 47800 | 47700 | 5493 |
| 555 | 20240808 | 101600 | 11047983550 | 47750 | 47650 | 47750 | 47650 | 823 |
| 556 | 20240808 | 101500 | 11008706050 | 47650 | 47600 | 47650 | 47550 | 1108 |
| 557 | 20240808 | 101400 | 10955951800 | 47550 | 47550 | 47600 | 47500 | 646 |
| 558 | 20240808 | 101300 | 10925232150 | 47550 | 47550 | 47550 | 47500 | 297 |
| 559 | 20240808 | 101200 | 10911116900 | 47550 | 47550 | 47600 | 47550 | 1162 |
| 560 | 20240808 | 101100 | 10855843200 | 47550 | 47500 | 47600 | 47500 | 525 |
| 561 | 20240808 | 101000 | 10830876450 | 47500 | 47550 | 47550 | 47500 | 878 |
| 562 | 20240808 | 100900 | 10789165800 | 47500 | 47600 | 47600 | 47500 | 1192 |
| 563 | 20240808 | 100800 | 10732474000 | 47600 | 47650 | 47700 | 47600 | 1152 |
| 564 | 20240808 | 100700 | 10677584050 | 47650 | 47650 | 47750 | 47650 | 490 |
| 565 | 20240808 | 100600 | 10654216750 | 47700 | 47700 | 47700 | 47650 | 851 |
| 566 | 20240808 | 100500 | 10613630150 | 47700 | 47650 | 47700 | 47650 | 1095 |
| 567 | 20240808 | 100400 | 10561420200 | 47650 | 47650 | 47700 | 47550 | 1192 |
| 568 | 20240808 | 100300 | 10504639000 | 47650 | 47450 | 47650 | 47400 | 1582 |
| 569 | 20240808 | 100200 | 10429425600 | 47450 | 47350 | 47450 | 47350 | 709 |
| 570 | 20240808 | 100100 | 10395824950 | 47350 | 47350 | 47400 | 47350 | 714 |
| 571 | 20240808 | 100000 | 10362015350 | 47350 | 47450 | 47450 | 47350 | 2499 |
| 572 | 20240808 | 095900 | 10243606200 | 47450 | 47500 | 47550 | 47400 | 2093 |
| 573 | 20240808 | 095800 | 10144286050 | 47500 | 47450 | 47550 | 47400 | 1287 |
| 574 | 20240808 | 095700 | 10083188250 | 47450 | 47500 | 47550 | 47400 | 1908 |
| 575 | 20240808 | 095600 | 9992609700 | 47450 | 47350 | 47550 | 47300 | 3858 |
| 576 | 20240808 | 095500 | 9809661350 | 47300 | 47300 | 47400 | 47250 | 4531 |
| 577 | 20240808 | 095400 | 9595300450 | 47300 | 47350 | 47400 | 47300 | 2768 |
| 578 | 20240808 | 095300 | 9464335100 | 47400 | 47450 | 47500 | 47350 | 6281 |
| 579 | 20240808 | 095200 | 9166622500 | 47500 | 47550 | 47550 | 47500 | 830 |
| 580 | 20240808 | 095100 | 9127195500 | 47550 | 47450 | 47550 | 47450 | 928 |
| 581 | 20240808 | 095000 | 9083117350 | 47450 | 47350 | 47450 | 47350 | 293 |
| 582 | 20240808 | 094900 | 9069233200 | 47350 | 47450 | 47500 | 47350 | 3011 |
| 583 | 20240808 | 094800 | 8926554200 | 47400 | 47400 | 47450 | 47350 | 1194 |
| 584 | 20240808 | 094700 | 8869969050 | 47400 | 47350 | 47450 | 47350 | 1813 |
| 585 | 20240808 | 094600 | 8784052700 | 47350 | 47400 | 47400 | 47300 | 3416 |
| 586 | 20240808 | 094500 | 8622253200 | 47400 | 47450 | 47450 | 47400 | 1177 |
| 587 | 20240808 | 094400 | 8566439100 | 47400 | 47500 | 47500 | 47400 | 3623 |
| 588 | 20240808 | 094300 | 8394571900 | 47450 | 47650 | 47650 | 47450 | 9237 |
| 589 | 20240808 | 094200 | 7955426700 | 47600 | 47550 | 47600 | 47500 | 4673 |
| 590 | 20240808 | 094100 | 7733208400 | 47550 | 47550 | 47600 | 47500 | 4380 |
| 591 | 20240808 | 094000 | 7524928550 | 47600 | 47750 | 47750 | 47550 | 7932 |
| 592 | 20240808 | 093900 | 7146864250 | 47750 | 47750 | 47800 | 47750 | 2667 |
| 593 | 20240808 | 093800 | 7019513250 | 47750 | 47850 | 47850 | 47750 | 1598 |
| 594 | 20240808 | 093700 | 6943185700 | 47750 | 47800 | 47900 | 47750 | 3379 |
| 595 | 20240808 | 093600 | 6781583200 | 47800 | 47850 | 47900 | 47800 | 812 |
| 596 | 20240808 | 093500 | 6742735600 | 47850 | 47850 | 47900 | 47800 | 777 |
| 597 | 20240808 | 093400 | 6705545300 | 47800 | 47900 | 47900 | 47750 | 4161 |
| 598 | 20240808 | 093300 | 6506515250 | 47900 | 47900 | 47950 | 47850 | 2846 |
| 599 | 20240808 | 093200 | 6370233700 | 47900 | 47900 | 48000 | 47850 | 1279 |
| 600 | 20240808 | 093100 | 6308972550 | 47900 | 47850 | 47950 | 47800 | 1783 |
| 601 | 20240808 | 093000 | 6223629100 | 47850 | 47800 | 47900 | 47700 | 4907 |
| 602 | 20240808 | 092900 | 5989254650 | 47800 | 47900 | 47950 | 47750 | 8509 |
| 603 | 20240808 | 092800 | 5582224700 | 47900 | 47900 | 47950 | 47850 | 3325 |
| 604 | 20240808 | 092700 | 5422938350 | 47950 | 47950 | 47950 | 47900 | 1986 |
| 605 | 20240808 | 092600 | 5327736100 | 48000 | 47900 | 48000 | 47900 | 1112 |
| 606 | 20240808 | 092500 | 5274422250 | 47950 | 47950 | 48000 | 47900 | 5703 |
| 607 | 20240808 | 092400 | 5001052850 | 48000 | 48050 | 48200 | 47950 | 8749 |
| 608 | 20240808 | 092300 | 4580999400 | 48000 | 48100 | 48150 | 48000 | 7737 |
| 609 | 20240808 | 092200 | 4209046250 | 48150 | 48300 | 48350 | 48100 | 7006 |
| 610 | 20240808 | 092100 | 3871200600 | 48350 | 48350 | 48400 | 48300 | 3008 |
| 611 | 20240808 | 092000 | 3725786200 | 48350 | 48400 | 48450 | 48300 | 2276 |
| 612 | 20240808 | 091900 | 3615690800 | 48400 | 48500 | 48500 | 48400 | 1362 |
| 613 | 20240808 | 091800 | 3549705250 | 48500 | 48450 | 48550 | 48450 | 711 |
| 614 | 20240808 | 091700 | 3515230400 | 48450 | 48450 | 48650 | 48450 | 1122 |
| 615 | 20240808 | 091600 | 3460762600 | 48450 | 48450 | 48500 | 48400 | 1099 |
| 616 | 20240808 | 091500 | 3407520650 | 48450 | 48400 | 48500 | 48400 | 1072 |
| 617 | 20240808 | 091400 | 3355609300 | 48400 | 48550 | 48600 | 48400 | 2650 |
| 618 | 20240808 | 091300 | 3227103550 | 48550 | 48550 | 48600 | 48500 | 1054 |
| 619 | 20240808 | 091200 | 3175933150 | 48500 | 48650 | 48650 | 48500 | 1667 |
| 620 | 20240808 | 091100 | 3094974250 | 48650 | 48650 | 48700 | 48550 | 2354 |
| 621 | 20240808 | 091000 | 2980543050 | 48750 | 48750 | 48800 | 48550 | 3829 |
| 622 | 20240808 | 090900 | 2794174050 | 48800 | 48500 | 48800 | 48500 | 2877 |
| 623 | 20240808 | 090800 | 2654175300 | 48600 | 48350 | 48650 | 48300 | 4301 |
| 624 | 20240808 | 090700 | 2446225750 | 48350 | 48700 | 48700 | 48350 | 9579 |
| 625 | 20240808 | 090600 | 1981705450 | 48700 | 48950 | 48950 | 48600 | 2190 |
| 626 | 20240808 | 090500 | 1874905150 | 48900 | 48700 | 48900 | 48700 | 2722 |
| 627 | 20240808 | 090400 | 1742013150 | 48750 | 48850 | 48900 | 48550 | 3276 |
| 628 | 20240808 | 090300 | 1582312650 | 48850 | 48500 | 48900 | 48500 | 4909 |
| 629 | 20240808 | 090200 | 1342834750 | 48650 | 48300 | 48650 | 48250 | 3812 |
| 630 | 20240808 | 090100 | 1158398350 | 48300 | 48100 | 48400 | 48100 | 5041 |
| 631 | 20240808 | 090000 | 915284150 | 48100 | 48250 | 48300 | 47950 | 18769 |