34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 192400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 30340 |
| 3 | 20240816 | 192300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20240816 | 192200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20240816 | 192100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20240816 | 192000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20240816 | 191900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20240816 | 191800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20240816 | 191700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20240816 | 191600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20240816 | 191500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20240816 | 191400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20240816 | 191300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20240816 | 191200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20240816 | 191100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20240816 | 191000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20240816 | 190900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20240816 | 190800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20240816 | 190700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20240816 | 190600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20240816 | 190500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20240816 | 190400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20240816 | 190300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20240816 | 190200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20240816 | 190100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20240816 | 190000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20240816 | 185900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20240816 | 185800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20240816 | 185700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20240816 | 185600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20240816 | 185500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20240816 | 185400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 30340 |
| 33 | 20240816 | 185300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20240816 | 185200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20240816 | 185100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20240816 | 185000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20240816 | 184900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20240816 | 184800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20240816 | 184700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20240816 | 184600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20240816 | 184500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20240816 | 184400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20240816 | 184300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20240816 | 184200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20240816 | 184100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20240816 | 184000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20240816 | 183900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20240816 | 183800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20240816 | 183700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20240816 | 183600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20240816 | 183500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20240816 | 183400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20240816 | 183300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20240816 | 183200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20240816 | 183100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20240816 | 183000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20240816 | 182900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20240816 | 182800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20240816 | 182700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20240816 | 182600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20240816 | 182500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20240816 | 182400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 30340 |
| 63 | 20240816 | 182300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20240816 | 182200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20240816 | 182100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20240816 | 182000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20240816 | 181900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20240816 | 181800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20240816 | 181700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20240816 | 181600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20240816 | 181500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20240816 | 181400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20240816 | 181300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20240816 | 181200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20240816 | 181100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20240816 | 181000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20240816 | 180900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20240816 | 180800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20240816 | 180700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20240816 | 180600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20240816 | 180500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20240816 | 180400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20240816 | 180300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20240816 | 180200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20240816 | 180100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20240816 | 180000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20240816 | 175900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20240816 | 175800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20240816 | 175700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20240816 | 175600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20240816 | 175500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20240816 | 175400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 30340 |
| 93 | 20240816 | 175300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20240816 | 175200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20240816 | 175100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20240816 | 175000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20240816 | 174900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20240816 | 174800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20240816 | 174700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20240816 | 174600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20240816 | 174500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20240816 | 174400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20240816 | 174300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20240816 | 174200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20240816 | 174100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20240816 | 174000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20240816 | 173900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20240816 | 173800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20240816 | 173700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20240816 | 173600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20240816 | 173500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20240816 | 173400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20240816 | 173300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20240816 | 173200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20240816 | 173100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20240816 | 173000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20240816 | 172900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20240816 | 172800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20240816 | 172700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20240816 | 172600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20240816 | 172500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20240816 | 172400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 30340 |
| 123 | 20240816 | 172300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20240816 | 172200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20240816 | 172100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20240816 | 172000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20240816 | 171900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20240816 | 171800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20240816 | 171700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20240816 | 171600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20240816 | 171500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20240816 | 171400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20240816 | 171300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20240816 | 171200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20240816 | 171100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20240816 | 171000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20240816 | 170900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20240816 | 170800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20240816 | 170700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20240816 | 170600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20240816 | 170500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20240816 | 170400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20240816 | 170300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20240816 | 170200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20240816 | 170100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20240816 | 170000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20240816 | 165900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20240816 | 165800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20240816 | 165700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20240816 | 165600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20240816 | 165500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20240816 | 165400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 30340 |
| 153 | 20240816 | 165300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20240816 | 165200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20240816 | 165100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20240816 | 165000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20240816 | 164900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20240816 | 164800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20240816 | 164700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20240816 | 164600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20240816 | 164500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20240816 | 164400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20240816 | 164300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20240816 | 164200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20240816 | 164100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20240816 | 164000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20240816 | 163900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20240816 | 163800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20240816 | 163700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20240816 | 163600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20240816 | 163500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20240816 | 163400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20240816 | 163300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20240816 | 163200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20240816 | 163100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20240816 | 163000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20240816 | 162900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20240816 | 162800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20240816 | 162700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20240816 | 162600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20240816 | 162500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20240816 | 162400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 30340 |
| 183 | 20240816 | 162300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20240816 | 162200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20240816 | 162100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20240816 | 162000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20240816 | 161900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20240816 | 161800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20240816 | 161700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20240816 | 161600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20240816 | 161500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20240816 | 161400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20240816 | 161300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20240816 | 161200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20240816 | 161100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20240816 | 161000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20240816 | 160900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20240816 | 160800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20240816 | 160700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20240816 | 160600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20240816 | 160500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20240816 | 160400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20240816 | 160300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20240816 | 160200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20240816 | 160100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20240816 | 160000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20240816 | 155900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20240816 | 155800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20240816 | 155700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20240816 | 155600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20240816 | 155500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20240816 | 155400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 30340 |
| 213 | 20240816 | 155300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20240816 | 155200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20240816 | 155100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20240816 | 155000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20240816 | 154900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20240816 | 154800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20240816 | 154700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20240816 | 154600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20240816 | 154500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20240816 | 154400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20240816 | 154300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20240816 | 154200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20240816 | 154100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20240816 | 154000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20240816 | 153900 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20240816 | 153800 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20240816 | 153700 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20240816 | 153600 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20240816 | 153500 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20240816 | 153400 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20240816 | 153300 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20240816 | 153200 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20240816 | 153100 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20240816 | 153000 | 39408212900 | 31800 | 31800 | 31800 | 31800 | 30340 |
| 237 | 20240816 | 152900 | 38443400900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20240816 | 152800 | 38443400900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20240816 | 152700 | 38443400900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20240816 | 152600 | 38443400900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20240816 | 152500 | 38443400900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20240816 | 152400 | 38443400900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 243 | 20240816 | 152300 | 38443400900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20240816 | 152200 | 38443400900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20240816 | 152100 | 38443400900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20240816 | 152000 | 38443400900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20240816 | 151900 | 38443400900 | 31800 | 31800 | 31800 | 31750 | 1046 |
| 248 | 20240816 | 151800 | 38410157250 | 31750 | 31800 | 31800 | 31750 | 1815 |
| 249 | 20240816 | 151700 | 38352481800 | 31750 | 31750 | 31800 | 31750 | 5556 |
| 250 | 20240816 | 151600 | 38176014100 | 31800 | 31800 | 31800 | 31750 | 4142 |
| 251 | 20240816 | 151500 | 38044310000 | 31800 | 31750 | 31800 | 31750 | 10824 |
| 252 | 20240816 | 151400 | 37700116900 | 31800 | 31800 | 31800 | 31750 | 1491 |
| 253 | 20240816 | 151300 | 37652730900 | 31800 | 31750 | 31800 | 31750 | 657 |
| 254 | 20240816 | 151200 | 37631857500 | 31750 | 31800 | 31800 | 31750 | 9873 |
| 255 | 20240816 | 151100 | 37317976500 | 31750 | 31750 | 31800 | 31700 | 5022 |
| 256 | 20240816 | 151000 | 37158495350 | 31750 | 31700 | 31750 | 31700 | 1132 |
| 257 | 20240816 | 150900 | 37122597500 | 31700 | 31750 | 31750 | 31700 | 1592 |
| 258 | 20240816 | 150800 | 37072113000 | 31750 | 31700 | 31750 | 31700 | 1014 |
| 259 | 20240816 | 150700 | 37039949200 | 31700 | 31700 | 31750 | 31700 | 2236 |
| 260 | 20240816 | 150600 | 36969057900 | 31750 | 31700 | 31750 | 31700 | 2397 |
| 261 | 20240816 | 150500 | 36893032800 | 31700 | 31750 | 31750 | 31700 | 1514 |
| 262 | 20240816 | 150400 | 36844997150 | 31750 | 31700 | 31750 | 31700 | 2825 |
| 263 | 20240816 | 150300 | 36755338000 | 31700 | 31700 | 31750 | 31700 | 3055 |
| 264 | 20240816 | 150200 | 36658482150 | 31700 | 31700 | 31750 | 31700 | 1076 |
| 265 | 20240816 | 150100 | 36624350750 | 31700 | 31750 | 31750 | 31700 | 1880 |
| 266 | 20240816 | 150000 | 36564736500 | 31700 | 31750 | 31750 | 31700 | 3281 |
| 267 | 20240816 | 145900 | 36460669650 | 31700 | 31750 | 31750 | 31700 | 962 |
| 268 | 20240816 | 145800 | 36430161350 | 31750 | 31750 | 31750 | 31700 | 2837 |
| 269 | 20240816 | 145700 | 36340109250 | 31750 | 31750 | 31800 | 31750 | 1330 |
| 270 | 20240816 | 145600 | 36297862150 | 31750 | 31750 | 31800 | 31750 | 1776 |
| 271 | 20240816 | 145500 | 36241446650 | 31750 | 31750 | 31800 | 31750 | 1387 |
| 272 | 20240816 | 145400 | 36197395250 | 31750 | 31800 | 31800 | 31750 | 13060 |
| 273 | 20240816 | 145300 | 35782129450 | 31750 | 31800 | 31800 | 31750 | 753 |
| 274 | 20240816 | 145200 | 35758215150 | 31750 | 31750 | 31800 | 31750 | 2154 |
| 275 | 20240816 | 145100 | 35689812150 | 31750 | 31750 | 31800 | 31750 | 656 |
| 276 | 20240816 | 145000 | 35668975000 | 31750 | 31750 | 31800 | 31750 | 934 |
| 277 | 20240816 | 144900 | 35639310700 | 31750 | 31700 | 31800 | 31700 | 4881 |
| 278 | 20240816 | 144800 | 35484345350 | 31700 | 31700 | 31750 | 31700 | 882 |
| 279 | 20240816 | 144700 | 35456363900 | 31750 | 31700 | 31750 | 31700 | 1125 |
| 280 | 20240816 | 144600 | 35420691300 | 31750 | 31750 | 31750 | 31700 | 2067 |
| 281 | 20240816 | 144500 | 35355102550 | 31700 | 31700 | 31750 | 31700 | 1565 |
| 282 | 20240816 | 144400 | 35305486500 | 31700 | 31750 | 31750 | 31650 | 2683 |
| 283 | 20240816 | 144300 | 35220422800 | 31700 | 31700 | 31750 | 31700 | 942 |
| 284 | 20240816 | 144200 | 35190560800 | 31700 | 31700 | 31750 | 31700 | 2107 |
| 285 | 20240816 | 144100 | 35123751650 | 31750 | 31750 | 31750 | 31700 | 1928 |
| 286 | 20240816 | 144000 | 35062558600 | 31750 | 31750 | 31750 | 31700 | 1146 |
| 287 | 20240816 | 143900 | 35026208100 | 31700 | 31700 | 31750 | 31700 | 672 |
| 288 | 20240816 | 143800 | 35004886950 | 31700 | 31700 | 31750 | 31700 | 1342 |
| 289 | 20240816 | 143700 | 34962326050 | 31750 | 31750 | 31800 | 31700 | 2405 |
| 290 | 20240816 | 143600 | 34885965450 | 31750 | 31800 | 31800 | 31750 | 2493 |
| 291 | 20240816 | 143500 | 34806795750 | 31800 | 31750 | 31800 | 31750 | 2070 |
| 292 | 20240816 | 143400 | 34741054050 | 31750 | 31700 | 31800 | 31700 | 4854 |
| 293 | 20240816 | 143300 | 34586937350 | 31700 | 31750 | 31750 | 31700 | 994 |
| 294 | 20240816 | 143200 | 34555406750 | 31750 | 31700 | 31750 | 31700 | 1116 |
| 295 | 20240816 | 143100 | 34520023400 | 31700 | 31700 | 31750 | 31700 | 1084 |
| 296 | 20240816 | 143000 | 34485651050 | 31750 | 31750 | 31750 | 31650 | 917 |
| 297 | 20240816 | 142900 | 34456590500 | 31700 | 31700 | 31750 | 31700 | 2124 |
| 298 | 20240816 | 142800 | 34389240800 | 31700 | 31700 | 31750 | 31700 | 987 |
| 299 | 20240816 | 142700 | 34357946050 | 31750 | 31700 | 31750 | 31700 | 734 |
| 300 | 20240816 | 142600 | 34334667400 | 31750 | 31750 | 31800 | 31700 | 706 |
| 301 | 20240816 | 142500 | 34312267100 | 31800 | 31700 | 31800 | 31700 | 3564 |
| 302 | 20240816 | 142400 | 34199147300 | 31700 | 31700 | 31750 | 31700 | 2430 |
| 303 | 20240816 | 142300 | 34122077200 | 31700 | 31750 | 31750 | 31700 | 2508 |
| 304 | 20240816 | 142200 | 34042560250 | 31700 | 31750 | 31800 | 31700 | 5086 |
| 305 | 20240816 | 142100 | 33881075550 | 31750 | 31750 | 31800 | 31750 | 798 |
| 306 | 20240816 | 142000 | 33855721000 | 31750 | 31800 | 31800 | 31750 | 840 |
| 307 | 20240816 | 141900 | 33829042000 | 31800 | 31750 | 31800 | 31750 | 1122 |
| 308 | 20240816 | 141800 | 33793393850 | 31800 | 31750 | 31800 | 31750 | 1821 |
| 309 | 20240816 | 141700 | 33735572450 | 31750 | 31800 | 31800 | 31750 | 846 |
| 310 | 20240816 | 141600 | 33708699450 | 31800 | 31800 | 31800 | 31750 | 899 |
| 311 | 20240816 | 141500 | 33680140700 | 31800 | 31700 | 31800 | 31700 | 2247 |
| 312 | 20240816 | 141400 | 33608805900 | 31750 | 31750 | 31800 | 31750 | 6973 |
| 313 | 20240816 | 141300 | 33387384350 | 31750 | 31750 | 31800 | 31750 | 1316 |
| 314 | 20240816 | 141200 | 33345586700 | 31750 | 31750 | 31800 | 31750 | 759 |
| 315 | 20240816 | 141100 | 33321472000 | 31800 | 31750 | 31800 | 31750 | 869 |
| 316 | 20240816 | 141000 | 33293866800 | 31750 | 31750 | 31800 | 31750 | 842 |
| 317 | 20240816 | 140900 | 33267114300 | 31800 | 31750 | 31800 | 31750 | 933 |
| 318 | 20240816 | 140800 | 33237471500 | 31800 | 31800 | 31800 | 31750 | 835 |
| 319 | 20240816 | 140700 | 33210952250 | 31750 | 31800 | 31800 | 31750 | 2612 |
| 320 | 20240816 | 140600 | 33127926200 | 31750 | 31750 | 31800 | 31750 | 1052 |
| 321 | 20240816 | 140500 | 33094500200 | 31750 | 31800 | 31800 | 31750 | 2151 |
| 322 | 20240816 | 140400 | 33026143400 | 31750 | 31750 | 31800 | 31750 | 10996 |
| 323 | 20240816 | 140300 | 32676513700 | 31750 | 31800 | 31800 | 31750 | 1227 |
| 324 | 20240816 | 140200 | 32637543450 | 31800 | 31800 | 31800 | 31750 | 2601 |
| 325 | 20240816 | 140100 | 32554894250 | 31800 | 31700 | 31800 | 31650 | 6100 |
| 326 | 20240816 | 140000 | 32361430050 | 31700 | 31700 | 31700 | 31650 | 817 |
| 327 | 20240816 | 135900 | 32335561900 | 31700 | 31650 | 31700 | 31650 | 2038 |
| 328 | 20240816 | 135800 | 32270988750 | 31700 | 31700 | 31750 | 31650 | 2020 |
| 329 | 20240816 | 135700 | 32206984900 | 31700 | 31750 | 31750 | 31700 | 3381 |
| 330 | 20240816 | 135600 | 32099803650 | 31700 | 31750 | 31750 | 31700 | 4929 |
| 331 | 20240816 | 135500 | 31943350700 | 31750 | 31800 | 31800 | 31750 | 1313 |
| 332 | 20240816 | 135400 | 31901655400 | 31750 | 31800 | 31800 | 31750 | 2069 |
| 333 | 20240816 | 135300 | 31835954450 | 31800 | 31800 | 31850 | 31750 | 2624 |
| 334 | 20240816 | 135200 | 31752537400 | 31850 | 31850 | 31850 | 31800 | 1510 |
| 335 | 20240816 | 135100 | 31704503450 | 31850 | 31800 | 31850 | 31800 | 1714 |
| 336 | 20240816 | 135000 | 31649987700 | 31850 | 31800 | 31850 | 31800 | 1450 |
| 337 | 20240816 | 134900 | 31603865800 | 31800 | 31850 | 31850 | 31800 | 712 |
| 338 | 20240816 | 134800 | 31581215300 | 31800 | 31800 | 31850 | 31800 | 562 |
| 339 | 20240816 | 134700 | 31563331650 | 31850 | 31850 | 31850 | 31800 | 469 |
| 340 | 20240816 | 134600 | 31548406350 | 31800 | 31850 | 31850 | 31800 | 1051 |
| 341 | 20240816 | 134500 | 31514962700 | 31850 | 31800 | 31850 | 31800 | 1590 |
| 342 | 20240816 | 134400 | 31464383750 | 31800 | 31800 | 31850 | 31800 | 2876 |
| 343 | 20240816 | 134300 | 31372882050 | 31850 | 31800 | 31850 | 31800 | 856 |
| 344 | 20240816 | 134200 | 31345656650 | 31850 | 31850 | 31850 | 31800 | 1108 |
| 345 | 20240816 | 134100 | 31310390850 | 31800 | 31850 | 31850 | 31800 | 2512 |
| 346 | 20240816 | 134000 | 31230506050 | 31800 | 31850 | 31850 | 31750 | 2557 |
| 347 | 20240816 | 133900 | 31149202950 | 31850 | 31800 | 31850 | 31800 | 929 |
| 348 | 20240816 | 133800 | 31119642900 | 31800 | 31800 | 31850 | 31800 | 1464 |
| 349 | 20240816 | 133700 | 31073029450 | 31800 | 31800 | 31850 | 31800 | 724 |
| 350 | 20240816 | 133600 | 31049999150 | 31800 | 31850 | 31850 | 31800 | 1737 |
| 351 | 20240816 | 133500 | 30994743450 | 31800 | 31850 | 31850 | 31800 | 2059 |
| 352 | 20240816 | 133400 | 30929265400 | 31850 | 31900 | 31900 | 31800 | 2546 |
| 353 | 20240816 | 133300 | 30848184150 | 31850 | 31850 | 31900 | 31850 | 3292 |
| 354 | 20240816 | 133200 | 30743320750 | 31850 | 31850 | 31900 | 31850 | 804 |
| 355 | 20240816 | 133100 | 30717704850 | 31850 | 31900 | 31900 | 31850 | 1400 |
| 356 | 20240816 | 133000 | 30673087950 | 31850 | 31900 | 31900 | 31850 | 3672 |
| 357 | 20240816 | 132900 | 30556107750 | 31900 | 31850 | 31900 | 31850 | 2120 |
| 358 | 20240816 | 132800 | 30488537500 | 31900 | 31900 | 31900 | 31850 | 1439 |
| 359 | 20240816 | 132700 | 30442690400 | 31850 | 31900 | 31900 | 31850 | 186 |
| 360 | 20240816 | 132600 | 30436757750 | 31850 | 31850 | 31900 | 31850 | 609 |
| 361 | 20240816 | 132500 | 30417356850 | 31900 | 31850 | 31900 | 31850 | 1895 |
| 362 | 20240816 | 132400 | 30356982950 | 31850 | 31850 | 31900 | 31850 | 281 |
| 363 | 20240816 | 132300 | 30348024300 | 31900 | 31800 | 31900 | 31800 | 9253 |
| 364 | 20240816 | 132200 | 30053336650 | 31800 | 31850 | 31850 | 31800 | 982 |
| 365 | 20240816 | 132100 | 30022074950 | 31850 | 31800 | 31850 | 31800 | 541 |
| 366 | 20240816 | 132000 | 30004861100 | 31850 | 31800 | 31850 | 31800 | 6267 |
| 367 | 20240816 | 131900 | 29805508050 | 31850 | 31850 | 31850 | 31800 | 7206 |
| 368 | 20240816 | 131800 | 29576087050 | 31800 | 31800 | 31850 | 31800 | 1119 |
| 369 | 20240816 | 131700 | 29540497600 | 31850 | 31750 | 31850 | 31750 | 13916 |
| 370 | 20240816 | 131600 | 29097933350 | 31750 | 31750 | 31800 | 31750 | 640 |
| 371 | 20240816 | 131500 | 29077611350 | 31750 | 31800 | 31800 | 31750 | 747 |
| 372 | 20240816 | 131400 | 29053877200 | 31750 | 31750 | 31800 | 31750 | 1434 |
| 373 | 20240816 | 131300 | 29008344150 | 31750 | 31800 | 31800 | 31750 | 818 |
| 374 | 20240816 | 131200 | 28982356150 | 31750 | 31750 | 31800 | 31750 | 493 |
| 375 | 20240816 | 131100 | 28966691200 | 31750 | 31750 | 31800 | 31750 | 530 |
| 376 | 20240816 | 131000 | 28949856750 | 31750 | 31750 | 31800 | 31750 | 863 |
| 377 | 20240816 | 130900 | 28922453400 | 31800 | 31750 | 31800 | 31700 | 1523 |
| 378 | 20240816 | 130800 | 28874099550 | 31750 | 31800 | 31800 | 31750 | 3418 |
| 379 | 20240816 | 130700 | 28765576750 | 31750 | 31850 | 31850 | 31750 | 5885 |
| 380 | 20240816 | 130600 | 28578433100 | 31850 | 31850 | 31850 | 31800 | 3752 |
| 381 | 20240816 | 130500 | 28459094150 | 31800 | 31850 | 31850 | 31800 | 1624 |
| 382 | 20240816 | 130400 | 28407429150 | 31850 | 31800 | 31850 | 31800 | 3770 |
| 383 | 20240816 | 130300 | 28287392700 | 31800 | 31850 | 31850 | 31800 | 856 |
| 384 | 20240816 | 130200 | 28260159200 | 31800 | 31800 | 31850 | 31800 | 676 |
| 385 | 20240816 | 130100 | 28238659300 | 31800 | 31800 | 31850 | 31800 | 1119 |
| 386 | 20240816 | 130000 | 28203043800 | 31800 | 31800 | 31800 | 31750 | 14545 |
| 387 | 20240816 | 125900 | 27740614000 | 31800 | 31800 | 31800 | 31750 | 733 |
| 388 | 20240816 | 125800 | 27717332500 | 31800 | 31750 | 31800 | 31750 | 894 |
| 389 | 20240816 | 125700 | 27688913800 | 31800 | 31750 | 31800 | 31750 | 687 |
| 390 | 20240816 | 125600 | 27667090150 | 31750 | 31750 | 31800 | 31750 | 2404 |
| 391 | 20240816 | 125500 | 27590670850 | 31800 | 31800 | 31800 | 31750 | 853 |
| 392 | 20240816 | 125400 | 27563553700 | 31750 | 31800 | 31800 | 31750 | 747 |
| 393 | 20240816 | 125300 | 27539827550 | 31800 | 31800 | 31800 | 31750 | 641 |
| 394 | 20240816 | 125200 | 27519451800 | 31800 | 31750 | 31800 | 31700 | 1949 |
| 395 | 20240816 | 125100 | 27457570850 | 31750 | 31750 | 31750 | 31700 | 2478 |
| 396 | 20240816 | 125000 | 27378909300 | 31750 | 31750 | 31750 | 31700 | 3019 |
| 397 | 20240816 | 124900 | 27283111550 | 31750 | 31750 | 31750 | 31700 | 3680 |
| 398 | 20240816 | 124800 | 27166282000 | 31750 | 31700 | 31800 | 31700 | 15379 |
| 399 | 20240816 | 124700 | 26677881000 | 31700 | 31750 | 31750 | 31650 | 408 |
| 400 | 20240816 | 124600 | 26664946350 | 31700 | 31700 | 31750 | 31700 | 467 |
| 401 | 20240816 | 124500 | 26650133600 | 31700 | 31700 | 31750 | 31650 | 4771 |
| 402 | 20240816 | 124400 | 26498920300 | 31650 | 31650 | 31700 | 31650 | 1615 |
| 403 | 20240816 | 124300 | 26447789300 | 31650 | 31700 | 31700 | 31650 | 2299 |
| 404 | 20240816 | 124200 | 26375021600 | 31700 | 31650 | 31700 | 31650 | 1739 |
| 405 | 20240816 | 124100 | 26319963850 | 31650 | 31650 | 31700 | 31650 | 1544 |
| 406 | 20240816 | 124000 | 26271092050 | 31650 | 31700 | 31700 | 31650 | 1085 |
| 407 | 20240816 | 123900 | 26236720600 | 31650 | 31650 | 31700 | 31650 | 890 |
| 408 | 20240816 | 123800 | 26208524750 | 31700 | 31700 | 31700 | 31650 | 414 |
| 409 | 20240816 | 123700 | 26195410450 | 31650 | 31650 | 31700 | 31650 | 561 |
| 410 | 20240816 | 123600 | 26177638550 | 31650 | 31650 | 31700 | 31650 | 1082 |
| 411 | 20240816 | 123500 | 26143353200 | 31650 | 31700 | 31750 | 31650 | 685 |
| 412 | 20240816 | 123400 | 26121645300 | 31700 | 31750 | 31750 | 31650 | 1463 |
| 413 | 20240816 | 123300 | 26075259050 | 31750 | 31700 | 31750 | 31700 | 590 |
| 414 | 20240816 | 123200 | 26056554300 | 31750 | 31700 | 31750 | 31700 | 522 |
| 415 | 20240816 | 123100 | 26039998250 | 31750 | 31700 | 31750 | 31700 | 1130 |
| 416 | 20240816 | 123000 | 26004161650 | 31700 | 31700 | 31750 | 31650 | 1681 |
| 417 | 20240816 | 122900 | 25950863450 | 31700 | 31700 | 31700 | 31650 | 941 |
| 418 | 20240816 | 122800 | 25921043700 | 31700 | 31700 | 31700 | 31650 | 653 |
| 419 | 20240816 | 122700 | 25900348350 | 31700 | 31700 | 31750 | 31650 | 3523 |
| 420 | 20240816 | 122600 | 25788669400 | 31750 | 31750 | 31800 | 31700 | 1709 |
| 421 | 20240816 | 122500 | 25734404200 | 31750 | 31750 | 31800 | 31750 | 7847 |
| 422 | 20240816 | 122400 | 25485134650 | 31750 | 31700 | 31750 | 31700 | 4375 |
| 423 | 20240816 | 122300 | 25346383200 | 31700 | 31750 | 31800 | 31700 | 1511 |
| 424 | 20240816 | 122200 | 25298406750 | 31750 | 31700 | 31800 | 31700 | 11730 |
| 425 | 20240816 | 122100 | 24926009950 | 31700 | 31700 | 31750 | 31700 | 4116 |
| 426 | 20240816 | 122000 | 24795520900 | 31700 | 31700 | 31750 | 31700 | 8139 |
| 427 | 20240816 | 121900 | 24537492900 | 31700 | 31650 | 31750 | 31650 | 10528 |
| 428 | 20240816 | 121800 | 24203831850 | 31650 | 31650 | 31700 | 31650 | 827 |
| 429 | 20240816 | 121700 | 24177639950 | 31700 | 31700 | 31700 | 31650 | 1146 |
| 430 | 20240816 | 121600 | 24141340900 | 31650 | 31650 | 31650 | 31600 | 2916 |
| 431 | 20240816 | 121500 | 24049051700 | 31650 | 31650 | 31650 | 31600 | 541 |
| 432 | 20240816 | 121400 | 24031945450 | 31600 | 31700 | 31700 | 31600 | 3426 |
| 433 | 20240816 | 121300 | 23923501150 | 31700 | 31700 | 31700 | 31650 | 439 |
| 434 | 20240816 | 121200 | 23909591050 | 31700 | 31700 | 31700 | 31650 | 1807 |
| 435 | 20240816 | 121100 | 23852359200 | 31650 | 31700 | 31700 | 31650 | 2873 |
| 436 | 20240816 | 121000 | 23761291350 | 31700 | 31650 | 31700 | 31650 | 837 |
| 437 | 20240816 | 120900 | 23734764750 | 31650 | 31650 | 31700 | 31650 | 1639 |
| 438 | 20240816 | 120800 | 23682827200 | 31700 | 31650 | 31700 | 31600 | 610 |
| 439 | 20240816 | 120700 | 23663518650 | 31700 | 31700 | 31700 | 31600 | 11207 |
| 440 | 20240816 | 120600 | 23308794400 | 31700 | 31650 | 31700 | 31650 | 756 |
| 441 | 20240816 | 120500 | 23284853000 | 31650 | 31650 | 31700 | 31650 | 1084 |
| 442 | 20240816 | 120400 | 23250495600 | 31700 | 31700 | 31750 | 31650 | 2615 |
| 443 | 20240816 | 120300 | 23167587550 | 31750 | 31700 | 31750 | 31650 | 552 |
| 444 | 20240816 | 120200 | 23150084200 | 31650 | 31700 | 31700 | 31650 | 1729 |
| 445 | 20240816 | 120100 | 23095314750 | 31700 | 31750 | 31750 | 31650 | 4250 |
| 446 | 20240816 | 120000 | 22960589500 | 31750 | 31700 | 31750 | 31700 | 1610 |
| 447 | 20240816 | 115900 | 22909504900 | 31700 | 31750 | 31750 | 31700 | 654 |
| 448 | 20240816 | 115800 | 22888750100 | 31750 | 31700 | 31750 | 31700 | 581 |
| 449 | 20240816 | 115700 | 22870306050 | 31700 | 31700 | 31750 | 31700 | 7477 |
| 450 | 20240816 | 115600 | 22632978700 | 31700 | 31700 | 31750 | 31650 | 4688 |
| 451 | 20240816 | 115500 | 22484364000 | 31700 | 31650 | 31700 | 31650 | 1329 |
| 452 | 20240816 | 115400 | 22442265100 | 31650 | 31700 | 31700 | 31650 | 877 |
| 453 | 20240816 | 115300 | 22414494350 | 31650 | 31650 | 31700 | 31650 | 8014 |
| 454 | 20240816 | 115200 | 22160486350 | 31650 | 31700 | 31700 | 31650 | 3421 |
| 455 | 20240816 | 115100 | 22052190250 | 31650 | 31600 | 31700 | 31600 | 8254 |
| 456 | 20240816 | 115000 | 21790960400 | 31600 | 31650 | 31650 | 31600 | 2910 |
| 457 | 20240816 | 114900 | 21698887450 | 31650 | 31500 | 31650 | 31500 | 18422 |
| 458 | 20240816 | 114800 | 21116972350 | 31550 | 31450 | 31550 | 31450 | 2638 |
| 459 | 20240816 | 114700 | 21033872400 | 31500 | 31450 | 31500 | 31450 | 562 |
| 460 | 20240816 | 114600 | 21016184200 | 31500 | 31500 | 31500 | 31450 | 1064 |
| 461 | 20240816 | 114500 | 20982669700 | 31500 | 31450 | 31500 | 31450 | 579 |
| 462 | 20240816 | 114400 | 20964453700 | 31450 | 31500 | 31500 | 31450 | 387 |
| 463 | 20240816 | 114300 | 20952276100 | 31500 | 31450 | 31500 | 31450 | 1154 |
| 464 | 20240816 | 114200 | 20915960900 | 31450 | 31450 | 31500 | 31450 | 664 |
| 465 | 20240816 | 114100 | 20895076800 | 31450 | 31500 | 31500 | 31450 | 1161 |
| 466 | 20240816 | 114000 | 20858532350 | 31500 | 31550 | 31550 | 31450 | 719 |
| 467 | 20240816 | 113900 | 20835894450 | 31500 | 31550 | 31550 | 31500 | 6094 |
| 468 | 20240816 | 113800 | 20643887450 | 31500 | 31550 | 31600 | 31500 | 4870 |
| 469 | 20240816 | 113700 | 20490245500 | 31600 | 31550 | 31600 | 31500 | 831 |
| 470 | 20240816 | 113600 | 20464023300 | 31550 | 31550 | 31550 | 31500 | 3010 |
| 471 | 20240816 | 113500 | 20369074800 | 31500 | 31500 | 31550 | 31500 | 1284 |
| 472 | 20240816 | 113400 | 20328589600 | 31500 | 31550 | 31550 | 31500 | 5006 |
| 473 | 20240816 | 113300 | 20170659950 | 31550 | 31550 | 31550 | 31500 | 909 |
| 474 | 20240816 | 113200 | 20142019150 | 31550 | 31500 | 31550 | 31500 | 6561 |
| 475 | 20240816 | 113100 | 19935333050 | 31450 | 31500 | 31500 | 31450 | 789 |
| 476 | 20240816 | 113000 | 19910488300 | 31450 | 31500 | 31500 | 31450 | 759 |
| 477 | 20240816 | 112900 | 19886590150 | 31500 | 31500 | 31500 | 31450 | 553 |
| 478 | 20240816 | 112800 | 19869182500 | 31500 | 31500 | 31500 | 31450 | 1659 |
| 479 | 20240816 | 112700 | 19816925450 | 31500 | 31500 | 31500 | 31450 | 519 |
| 480 | 20240816 | 112600 | 19800591150 | 31450 | 31500 | 31500 | 31450 | 1687 |
| 481 | 20240816 | 112500 | 19747516150 | 31500 | 31500 | 31500 | 31450 | 747 |
| 482 | 20240816 | 112400 | 19724014450 | 31450 | 31450 | 31500 | 31450 | 941 |
| 483 | 20240816 | 112300 | 19694401700 | 31450 | 31450 | 31500 | 31450 | 1279 |
| 484 | 20240816 | 112200 | 19654157250 | 31450 | 31450 | 31500 | 31450 | 804 |
| 485 | 20240816 | 112100 | 19628860150 | 31450 | 31500 | 31500 | 31450 | 466 |
| 486 | 20240816 | 112000 | 19614185400 | 31500 | 31500 | 31500 | 31450 | 777 |
| 487 | 20240816 | 111900 | 19589725950 | 31500 | 31500 | 31500 | 31450 | 668 |
| 488 | 20240816 | 111800 | 19568704600 | 31500 | 31500 | 31500 | 31450 | 758 |
| 489 | 20240816 | 111700 | 19544854200 | 31500 | 31500 | 31500 | 31450 | 809 |
| 490 | 20240816 | 111600 | 19519383850 | 31500 | 31500 | 31500 | 31450 | 923 |
| 491 | 20240816 | 111500 | 19490325250 | 31500 | 31500 | 31500 | 31450 | 671 |
| 492 | 20240816 | 111400 | 19469216850 | 31450 | 31450 | 31500 | 31450 | 694 |
| 493 | 20240816 | 111300 | 19447377900 | 31500 | 31500 | 31500 | 31450 | 799 |
| 494 | 20240816 | 111200 | 19422236850 | 31450 | 31450 | 31500 | 31450 | 937 |
| 495 | 20240816 | 111100 | 19392756300 | 31450 | 31500 | 31500 | 31450 | 276 |
| 496 | 20240816 | 111000 | 19384072750 | 31500 | 31500 | 31500 | 31450 | 1040 |
| 497 | 20240816 | 110900 | 19351349450 | 31500 | 31500 | 31500 | 31450 | 2183 |
| 498 | 20240816 | 110800 | 19282688350 | 31450 | 31450 | 31500 | 31400 | 1528 |
| 499 | 20240816 | 110700 | 19234645800 | 31400 | 31450 | 31450 | 31400 | 581 |
| 500 | 20240816 | 110600 | 19216381550 | 31450 | 31450 | 31450 | 31400 | 2526 |
| 501 | 20240816 | 110500 | 19137015600 | 31450 | 31400 | 31450 | 31400 | 901 |
| 502 | 20240816 | 110400 | 19108702250 | 31450 | 31450 | 31450 | 31400 | 609 |
| 503 | 20240816 | 110300 | 19089552650 | 31450 | 31500 | 31500 | 31450 | 4161 |
| 504 | 20240816 | 110200 | 18958685500 | 31500 | 31450 | 31500 | 31450 | 493 |
| 505 | 20240816 | 110100 | 18943169950 | 31450 | 31500 | 31500 | 31450 | 638 |
| 506 | 20240816 | 110000 | 18923092200 | 31500 | 31500 | 31500 | 31450 | 758 |
| 507 | 20240816 | 105900 | 18899242150 | 31450 | 31450 | 31500 | 31450 | 1015 |
| 508 | 20240816 | 105800 | 18867286200 | 31500 | 31450 | 31500 | 31450 | 647 |
| 509 | 20240816 | 105700 | 18846929650 | 31500 | 31450 | 31500 | 31450 | 1707 |
| 510 | 20240816 | 105600 | 18793225450 | 31450 | 31450 | 31500 | 31450 | 3971 |
| 511 | 20240816 | 105500 | 18668316100 | 31400 | 31450 | 31450 | 31400 | 811 |
| 512 | 20240816 | 105400 | 18642834600 | 31400 | 31450 | 31450 | 31400 | 667 |
| 513 | 20240816 | 105300 | 18621872800 | 31450 | 31400 | 31450 | 31400 | 651 |
| 514 | 20240816 | 105200 | 18601422000 | 31400 | 31450 | 31450 | 31400 | 856 |
| 515 | 20240816 | 105100 | 18574507300 | 31450 | 31400 | 31450 | 31400 | 2145 |
| 516 | 20240816 | 105000 | 18507144950 | 31450 | 31400 | 31450 | 31400 | 2007 |
| 517 | 20240816 | 104900 | 18444124100 | 31450 | 31400 | 31450 | 31400 | 1431 |
| 518 | 20240816 | 104800 | 18399156250 | 31400 | 31400 | 31450 | 31400 | 633 |
| 519 | 20240816 | 104700 | 18379255050 | 31400 | 31400 | 31400 | 31350 | 773 |
| 520 | 20240816 | 104600 | 18354993350 | 31400 | 31400 | 31400 | 31350 | 785 |
| 521 | 20240816 | 104500 | 18330361150 | 31400 | 31400 | 31400 | 31350 | 460 |
| 522 | 20240816 | 104400 | 18315920450 | 31350 | 31400 | 31400 | 31350 | 2652 |
| 523 | 20240816 | 104300 | 18232674200 | 31400 | 31450 | 31450 | 31400 | 1935 |
| 524 | 20240816 | 104200 | 18171882750 | 31400 | 31450 | 31450 | 31400 | 479 |
| 525 | 20240816 | 104100 | 18156826950 | 31400 | 31400 | 31450 | 31400 | 720 |
| 526 | 20240816 | 104000 | 18134196850 | 31450 | 31450 | 31450 | 31400 | 1901 |
| 527 | 20240816 | 103900 | 18074420850 | 31450 | 31450 | 31500 | 31450 | 1131 |
| 528 | 20240816 | 103800 | 18038827100 | 31500 | 31450 | 31500 | 31400 | 10021 |
| 529 | 20240816 | 103700 | 17723425550 | 31400 | 31400 | 31450 | 31350 | 3013 |
| 530 | 20240816 | 103600 | 17628812100 | 31400 | 31300 | 31400 | 31300 | 5060 |
| 531 | 20240816 | 103500 | 17470139750 | 31350 | 31300 | 31350 | 31300 | 385 |
| 532 | 20240816 | 103400 | 17458075350 | 31350 | 31300 | 31350 | 31300 | 651 |
| 533 | 20240816 | 103300 | 17437679550 | 31300 | 31300 | 31350 | 31300 | 1065 |
| 534 | 20240816 | 103200 | 17404335750 | 31300 | 31350 | 31350 | 31250 | 1300 |
| 535 | 20240816 | 103100 | 17363647850 | 31350 | 31350 | 31350 | 31250 | 4050 |
| 536 | 20240816 | 103000 | 17236876800 | 31300 | 31300 | 31350 | 31300 | 2353 |
| 537 | 20240816 | 102900 | 17163140900 | 31350 | 31250 | 31350 | 31250 | 2614 |
| 538 | 20240816 | 102800 | 17081317650 | 31250 | 31200 | 31300 | 31150 | 4480 |
| 539 | 20240816 | 102700 | 16941440650 | 31200 | 31200 | 31200 | 31150 | 7681 |
| 540 | 20240816 | 102600 | 16701798900 | 31150 | 31150 | 31200 | 31150 | 1065 |
| 541 | 20240816 | 102500 | 16668616950 | 31150 | 31150 | 31200 | 31150 | 2691 |
| 542 | 20240816 | 102400 | 16584788300 | 31200 | 31200 | 31200 | 31150 | 896 |
| 543 | 20240816 | 102300 | 16556870150 | 31150 | 31200 | 31200 | 31150 | 694 |
| 544 | 20240816 | 102200 | 16535247000 | 31150 | 31150 | 31200 | 31150 | 534 |
| 545 | 20240816 | 102100 | 16518601650 | 31200 | 31150 | 31200 | 31150 | 686 |
| 546 | 20240816 | 102000 | 16497212400 | 31150 | 31200 | 31200 | 31150 | 398 |
| 547 | 20240816 | 101900 | 16484804300 | 31150 | 31150 | 31200 | 31150 | 657 |
| 548 | 20240816 | 101800 | 16464322600 | 31150 | 31150 | 31200 | 31150 | 597 |
| 549 | 20240816 | 101700 | 16445722850 | 31150 | 31150 | 31200 | 31150 | 429 |
| 550 | 20240816 | 101600 | 16432353300 | 31200 | 31200 | 31200 | 31150 | 929 |
| 551 | 20240816 | 101500 | 16403398450 | 31150 | 31150 | 31200 | 31150 | 553 |
| 552 | 20240816 | 101400 | 16386172000 | 31200 | 31200 | 31200 | 31150 | 1922 |
| 553 | 20240816 | 101300 | 16326293400 | 31150 | 31200 | 31200 | 31150 | 848 |
| 554 | 20240816 | 101200 | 16299850050 | 31150 | 31200 | 31200 | 31150 | 732 |
| 555 | 20240816 | 101100 | 16277038550 | 31200 | 31200 | 31200 | 31150 | 1459 |
| 556 | 20240816 | 101000 | 16231576850 | 31200 | 31200 | 31200 | 31150 | 706 |
| 557 | 20240816 | 100900 | 16209557300 | 31200 | 31150 | 31200 | 31150 | 1733 |
| 558 | 20240816 | 100800 | 16155516350 | 31200 | 31150 | 31200 | 31150 | 1359 |
| 559 | 20240816 | 100700 | 16113153500 | 31150 | 31200 | 31200 | 31150 | 607 |
| 560 | 20240816 | 100600 | 16094223100 | 31200 | 31250 | 31250 | 31150 | 434 |
| 561 | 20240816 | 100500 | 16080681750 | 31200 | 31200 | 31250 | 31150 | 1247 |
| 562 | 20240816 | 100400 | 16041802600 | 31200 | 31250 | 31250 | 31150 | 1149 |
| 563 | 20240816 | 100300 | 16005941400 | 31200 | 31100 | 31250 | 31050 | 10020 |
| 564 | 20240816 | 100200 | 15694142850 | 31100 | 31150 | 31150 | 31100 | 1560 |
| 565 | 20240816 | 100100 | 15645581200 | 31150 | 31150 | 31200 | 31100 | 4304 |
| 566 | 20240816 | 100000 | 15511523900 | 31150 | 31250 | 31250 | 31150 | 14499 |
| 567 | 20240816 | 095900 | 15059431200 | 31200 | 31300 | 31300 | 31200 | 9809 |
| 568 | 20240816 | 095800 | 14752897600 | 31300 | 31300 | 31300 | 31250 | 1664 |
| 569 | 20240816 | 095700 | 14700892150 | 31250 | 31300 | 31300 | 31250 | 690 |
| 570 | 20240816 | 095600 | 14679304850 | 31250 | 31250 | 31300 | 31250 | 496 |
| 571 | 20240816 | 095500 | 14663796150 | 31300 | 31250 | 31300 | 31250 | 502 |
| 572 | 20240816 | 095400 | 14648092350 | 31300 | 31250 | 31300 | 31250 | 1692 |
| 573 | 20240816 | 095300 | 14595140700 | 31300 | 31250 | 31300 | 31250 | 454 |
| 574 | 20240816 | 095200 | 14580950900 | 31250 | 31250 | 31250 | 31200 | 1143 |
| 575 | 20240816 | 095100 | 14545251850 | 31250 | 31250 | 31300 | 31200 | 1315 |
| 576 | 20240816 | 095000 | 14504180750 | 31250 | 31250 | 31300 | 31250 | 4945 |
| 577 | 20240816 | 094900 | 14349639400 | 31250 | 31300 | 31300 | 31250 | 650 |
| 578 | 20240816 | 094800 | 14329311450 | 31300 | 31250 | 31300 | 31250 | 1035 |
| 579 | 20240816 | 094700 | 14296961800 | 31250 | 31300 | 31300 | 31250 | 3048 |
| 580 | 20240816 | 094600 | 14201632700 | 31300 | 31350 | 31350 | 31250 | 1694 |
| 581 | 20240816 | 094500 | 14148606000 | 31300 | 31300 | 31300 | 31200 | 2855 |
| 582 | 20240816 | 094400 | 14059292250 | 31300 | 31250 | 31300 | 31250 | 2546 |
| 583 | 20240816 | 094300 | 13979723450 | 31250 | 31300 | 31300 | 31200 | 3708 |
| 584 | 20240816 | 094200 | 13863838750 | 31300 | 31250 | 31300 | 31250 | 6614 |
| 585 | 20240816 | 094100 | 13657136150 | 31300 | 31300 | 31350 | 31250 | 1594 |
| 586 | 20240816 | 094000 | 13607244850 | 31300 | 31300 | 31350 | 31300 | 2184 |
| 587 | 20240816 | 093900 | 13538860450 | 31300 | 31350 | 31350 | 31300 | 1809 |
| 588 | 20240816 | 093800 | 13482232650 | 31250 | 31350 | 31350 | 31250 | 5635 |
| 589 | 20240816 | 093700 | 13305971300 | 31350 | 31300 | 31350 | 31250 | 5834 |
| 590 | 20240816 | 093600 | 13123421000 | 31350 | 31350 | 31350 | 31250 | 8784 |
| 591 | 20240816 | 093500 | 12848458650 | 31350 | 31350 | 31350 | 31300 | 3146 |
| 592 | 20240816 | 093400 | 12749950600 | 31350 | 31350 | 31350 | 31300 | 629 |
| 593 | 20240816 | 093300 | 12730236950 | 31350 | 31300 | 31350 | 31300 | 3011 |
| 594 | 20240816 | 093200 | 12635957500 | 31300 | 31350 | 31350 | 31250 | 9337 |
| 595 | 20240816 | 093100 | 12343678650 | 31300 | 31350 | 31400 | 31300 | 2185 |
| 596 | 20240816 | 093000 | 12275169550 | 31400 | 31350 | 31400 | 31300 | 3255 |
| 597 | 20240816 | 092900 | 12173166450 | 31300 | 31300 | 31350 | 31250 | 13374 |
| 598 | 20240816 | 092800 | 11754687650 | 31300 | 31300 | 31350 | 31300 | 6444 |
| 599 | 20240816 | 092700 | 11552972000 | 31300 | 31400 | 31400 | 31300 | 9761 |
| 600 | 20240816 | 092600 | 11246874350 | 31350 | 31500 | 31500 | 31350 | 11757 |
| 601 | 20240816 | 092500 | 10877656350 | 31500 | 31600 | 31600 | 31450 | 7204 |
| 602 | 20240816 | 092400 | 10650582650 | 31600 | 31550 | 31650 | 31550 | 10021 |
| 603 | 20240816 | 092300 | 10334035600 | 31550 | 31600 | 31600 | 31550 | 5587 |
| 604 | 20240816 | 092200 | 10157553300 | 31600 | 31550 | 31600 | 31500 | 5195 |
| 605 | 20240816 | 092100 | 9993596050 | 31550 | 31400 | 31550 | 31400 | 7795 |
| 606 | 20240816 | 092000 | 9748286950 | 31400 | 31400 | 31400 | 31350 | 3609 |
| 607 | 20240816 | 091900 | 9635024150 | 31400 | 31400 | 31450 | 31350 | 3573 |
| 608 | 20240816 | 091800 | 9522836150 | 31400 | 31450 | 31450 | 31300 | 8114 |
| 609 | 20240816 | 091700 | 9268418150 | 31450 | 31450 | 31450 | 31400 | 5698 |
| 610 | 20240816 | 091600 | 9089482400 | 31400 | 31500 | 31500 | 31400 | 10148 |
| 611 | 20240816 | 091500 | 8770475200 | 31500 | 31550 | 31550 | 31450 | 12472 |
| 612 | 20240816 | 091400 | 8377653150 | 31550 | 31550 | 31600 | 31500 | 6691 |
| 613 | 20240816 | 091300 | 8166392700 | 31550 | 31500 | 31600 | 31450 | 4406 |
| 614 | 20240816 | 091200 | 8027523050 | 31450 | 31600 | 31650 | 31450 | 22360 |
| 615 | 20240816 | 091100 | 7321545300 | 31600 | 31900 | 31900 | 31600 | 17365 |
| 616 | 20240816 | 091000 | 6770472300 | 31850 | 31850 | 31950 | 31850 | 16633 |
| 617 | 20240816 | 090900 | 6239597400 | 31850 | 31900 | 31950 | 31800 | 6587 |
| 618 | 20240816 | 090800 | 6029639700 | 31900 | 31950 | 32050 | 31900 | 47941 |
| 619 | 20240816 | 090700 | 4496540300 | 31950 | 31950 | 32000 | 31900 | 16920 |
| 620 | 20240816 | 090600 | 3955923500 | 31900 | 31850 | 31950 | 31850 | 20762 |
| 621 | 20240816 | 090500 | 3293867300 | 31850 | 31850 | 31900 | 31800 | 14369 |
| 622 | 20240816 | 090400 | 2836001000 | 31850 | 31600 | 31850 | 31550 | 25579 |
| 623 | 20240816 | 090300 | 2024934050 | 31600 | 31600 | 31650 | 31550 | 7209 |
| 624 | 20240816 | 090200 | 1797109400 | 31600 | 31650 | 31700 | 31550 | 10366 |
| 625 | 20240816 | 090100 | 1469301550 | 31700 | 31600 | 31750 | 31550 | 18455 |
| 626 | 20240816 | 090000 | 885289650 | 31600 | 31600 | 31700 | 31550 | 27906 |