32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 184900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 27974 |
| 3 | 20240820 | 184800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20240820 | 184700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20240820 | 184600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20240820 | 184500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20240820 | 184400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20240820 | 184300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20240820 | 184200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20240820 | 184100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20240820 | 184000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20240820 | 183900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20240820 | 183800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20240820 | 183700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20240820 | 183600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20240820 | 183500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20240820 | 183400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20240820 | 183300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20240820 | 183200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20240820 | 183100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20240820 | 183000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20240820 | 182900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20240820 | 182800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20240820 | 182700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20240820 | 182600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20240820 | 182500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20240820 | 182400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20240820 | 182300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20240820 | 182200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20240820 | 182100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20240820 | 182000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20240820 | 181900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 27974 |
| 33 | 20240820 | 181800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20240820 | 181700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20240820 | 181600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20240820 | 181500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20240820 | 181400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20240820 | 181300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20240820 | 181200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20240820 | 181100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20240820 | 181000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20240820 | 180900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20240820 | 180800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20240820 | 180700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20240820 | 180600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20240820 | 180500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20240820 | 180400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20240820 | 180300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20240820 | 180200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20240820 | 180100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20240820 | 180000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20240820 | 175900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20240820 | 175800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20240820 | 175700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20240820 | 175600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20240820 | 175500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20240820 | 175400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20240820 | 175300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20240820 | 175200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20240820 | 175100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20240820 | 175000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20240820 | 174900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 27974 |
| 63 | 20240820 | 174800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20240820 | 174700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20240820 | 174600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20240820 | 174500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20240820 | 174400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20240820 | 174300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20240820 | 174200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20240820 | 174100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20240820 | 174000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20240820 | 173900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20240820 | 173800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20240820 | 173700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20240820 | 173600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20240820 | 173500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20240820 | 173400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20240820 | 173300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20240820 | 173200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20240820 | 173100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20240820 | 173000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20240820 | 172900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20240820 | 172800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20240820 | 172700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20240820 | 172600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20240820 | 172500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20240820 | 172400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20240820 | 172300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20240820 | 172200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20240820 | 172100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20240820 | 172000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20240820 | 171900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 27974 |
| 93 | 20240820 | 171800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20240820 | 171700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20240820 | 171600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20240820 | 171500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20240820 | 171400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20240820 | 171300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20240820 | 171200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20240820 | 171100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20240820 | 171000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20240820 | 170900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20240820 | 170800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20240820 | 170700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20240820 | 170600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20240820 | 170500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20240820 | 170400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20240820 | 170300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20240820 | 170200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20240820 | 170100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20240820 | 170000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20240820 | 165900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20240820 | 165800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20240820 | 165700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20240820 | 165600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20240820 | 165500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20240820 | 165400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20240820 | 165300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20240820 | 165200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20240820 | 165100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20240820 | 165000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20240820 | 164900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 27974 |
| 123 | 20240820 | 164800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20240820 | 164700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20240820 | 164600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20240820 | 164500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20240820 | 164400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20240820 | 164300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20240820 | 164200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20240820 | 164100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20240820 | 164000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20240820 | 163900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20240820 | 163800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20240820 | 163700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20240820 | 163600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20240820 | 163500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20240820 | 163400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20240820 | 163300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20240820 | 163200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20240820 | 163100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20240820 | 163000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20240820 | 162900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20240820 | 162800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20240820 | 162700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20240820 | 162600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20240820 | 162500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20240820 | 162400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20240820 | 162300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20240820 | 162200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20240820 | 162100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20240820 | 162000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20240820 | 161900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 27974 |
| 153 | 20240820 | 161800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20240820 | 161700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20240820 | 161600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20240820 | 161500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20240820 | 161400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20240820 | 161300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20240820 | 161200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20240820 | 161100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20240820 | 161000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20240820 | 160900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20240820 | 160800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20240820 | 160700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20240820 | 160600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20240820 | 160500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20240820 | 160400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20240820 | 160300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20240820 | 160200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20240820 | 160100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20240820 | 160000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20240820 | 155900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20240820 | 155800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20240820 | 155700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20240820 | 155600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20240820 | 155500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20240820 | 155400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20240820 | 155300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20240820 | 155200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20240820 | 155100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20240820 | 155000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20240820 | 154900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 27974 |
| 183 | 20240820 | 154800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20240820 | 154700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20240820 | 154600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20240820 | 154500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20240820 | 154400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20240820 | 154300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20240820 | 154200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20240820 | 154100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20240820 | 154000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20240820 | 153900 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20240820 | 153800 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20240820 | 153700 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20240820 | 153600 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20240820 | 153500 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20240820 | 153400 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20240820 | 153300 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20240820 | 153200 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20240820 | 153100 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20240820 | 153000 | 97455489050 | 45650 | 45650 | 45650 | 45650 | 27974 |
| 202 | 20240820 | 152900 | 96178475950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 203 | 20240820 | 152800 | 96178475950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 204 | 20240820 | 152700 | 96178475950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 205 | 20240820 | 152600 | 96178475950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 206 | 20240820 | 152500 | 96178475950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 207 | 20240820 | 152400 | 96178475950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 208 | 20240820 | 152300 | 96178475950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 209 | 20240820 | 152200 | 96178475950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 210 | 20240820 | 152100 | 96178475950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 211 | 20240820 | 152000 | 96178475950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 212 | 20240820 | 151900 | 96178475950 | 45700 | 45600 | 45700 | 45600 | 6439 |
| 213 | 20240820 | 151800 | 95884611850 | 45600 | 45650 | 45650 | 45600 | 5673 |
| 214 | 20240820 | 151700 | 95625879900 | 45600 | 45750 | 45750 | 45600 | 7101 |
| 215 | 20240820 | 151600 | 95301489950 | 45750 | 45800 | 45850 | 45700 | 4539 |
| 216 | 20240820 | 151500 | 95093831250 | 45850 | 45850 | 45850 | 45800 | 4927 |
| 217 | 20240820 | 151400 | 94868117300 | 45850 | 45900 | 45900 | 45800 | 5435 |
| 218 | 20240820 | 151300 | 94618819300 | 45850 | 45900 | 45900 | 45800 | 6629 |
| 219 | 20240820 | 151200 | 94314900650 | 45900 | 45750 | 45900 | 45750 | 3136 |
| 220 | 20240820 | 151100 | 94171177100 | 45800 | 45800 | 45800 | 45750 | 3993 |
| 221 | 20240820 | 151000 | 93988431650 | 45800 | 45800 | 45850 | 45750 | 9753 |
| 222 | 20240820 | 150900 | 93541979900 | 45850 | 45850 | 45850 | 45800 | 8646 |
| 223 | 20240820 | 150800 | 93145780250 | 45800 | 45900 | 45900 | 45800 | 5800 |
| 224 | 20240820 | 150700 | 92879801150 | 45900 | 45900 | 45900 | 45850 | 2776 |
| 225 | 20240820 | 150600 | 92752445150 | 45900 | 45950 | 45950 | 45850 | 4931 |
| 226 | 20240820 | 150500 | 92526080500 | 45950 | 46000 | 46000 | 45900 | 6019 |
| 227 | 20240820 | 150400 | 92249567900 | 45950 | 45950 | 46000 | 45950 | 3574 |
| 228 | 20240820 | 150300 | 92085224250 | 46000 | 46000 | 46000 | 45950 | 5742 |
| 229 | 20240820 | 150200 | 91821190450 | 46000 | 46000 | 46000 | 45950 | 8215 |
| 230 | 20240820 | 150100 | 91443320800 | 46000 | 46000 | 46050 | 45950 | 3604 |
| 231 | 20240820 | 150000 | 91277501000 | 46000 | 46050 | 46050 | 45950 | 8503 |
| 232 | 20240820 | 145900 | 90886406850 | 46050 | 46050 | 46050 | 45950 | 5756 |
| 233 | 20240820 | 145800 | 90621609000 | 46050 | 46050 | 46050 | 46000 | 2603 |
| 234 | 20240820 | 145700 | 90501751400 | 46050 | 46000 | 46050 | 45900 | 8937 |
| 235 | 20240820 | 145600 | 90090698600 | 45950 | 45900 | 46000 | 45900 | 4210 |
| 236 | 20240820 | 145500 | 89897306700 | 45950 | 46050 | 46050 | 45800 | 9254 |
| 237 | 20240820 | 145400 | 89472081300 | 46050 | 46150 | 46150 | 45950 | 12004 |
| 238 | 20240820 | 145300 | 88919298450 | 46100 | 46100 | 46150 | 46100 | 4860 |
| 239 | 20240820 | 145200 | 88695091100 | 46150 | 46150 | 46150 | 46100 | 6094 |
| 240 | 20240820 | 145100 | 88413879600 | 46100 | 46100 | 46150 | 46050 | 4636 |
| 241 | 20240820 | 145000 | 88200044650 | 46100 | 46100 | 46150 | 46050 | 6906 |
| 242 | 20240820 | 144900 | 87881610550 | 46100 | 46000 | 46100 | 46000 | 7609 |
| 243 | 20240820 | 144800 | 87530941350 | 46050 | 46050 | 46100 | 46000 | 10527 |
| 244 | 20240820 | 144700 | 87045980150 | 46050 | 46000 | 46100 | 45950 | 27272 |
| 245 | 20240820 | 144600 | 85791137750 | 46000 | 45950 | 46000 | 45950 | 7236 |
| 246 | 20240820 | 144500 | 85458322450 | 46000 | 45900 | 46000 | 45900 | 11406 |
| 247 | 20240820 | 144400 | 84934168700 | 45900 | 45950 | 45950 | 45900 | 3477 |
| 248 | 20240820 | 144300 | 84774454300 | 45950 | 45900 | 45950 | 45900 | 4166 |
| 249 | 20240820 | 144200 | 84583045350 | 45900 | 45850 | 45950 | 45850 | 14134 |
| 250 | 20240820 | 144100 | 83934098450 | 45900 | 45850 | 45900 | 45800 | 6448 |
| 251 | 20240820 | 144000 | 83638466200 | 45800 | 45800 | 45850 | 45800 | 3786 |
| 252 | 20240820 | 143900 | 83464950150 | 45800 | 45850 | 45850 | 45800 | 4067 |
| 253 | 20240820 | 143800 | 83278572000 | 45800 | 45900 | 45900 | 45800 | 3759 |
| 254 | 20240820 | 143700 | 83106217100 | 45850 | 45900 | 45900 | 45800 | 9374 |
| 255 | 20240820 | 143600 | 82676221600 | 45900 | 45900 | 45900 | 45850 | 5919 |
| 256 | 20240820 | 143500 | 82404694650 | 45900 | 45900 | 45900 | 45850 | 3970 |
| 257 | 20240820 | 143400 | 82222488400 | 45900 | 45800 | 45900 | 45800 | 7987 |
| 258 | 20240820 | 143300 | 81856299150 | 45850 | 45800 | 45850 | 45800 | 4981 |
| 259 | 20240820 | 143200 | 81628008750 | 45800 | 45800 | 45850 | 45800 | 4606 |
| 260 | 20240820 | 143100 | 81416911800 | 45800 | 45800 | 45850 | 45750 | 11880 |
| 261 | 20240820 | 143000 | 80872684450 | 45750 | 45750 | 45800 | 45750 | 2000 |
| 262 | 20240820 | 142900 | 80781110200 | 45800 | 45800 | 45800 | 45750 | 1585 |
| 263 | 20240820 | 142800 | 80708524000 | 45800 | 45800 | 45800 | 45750 | 2236 |
| 264 | 20240820 | 142700 | 80606123650 | 45800 | 45700 | 45800 | 45700 | 4412 |
| 265 | 20240820 | 142600 | 80404226400 | 45700 | 45650 | 45750 | 45650 | 4504 |
| 266 | 20240820 | 142500 | 80198284300 | 45650 | 45700 | 45750 | 45600 | 5495 |
| 267 | 20240820 | 142400 | 79947364750 | 45650 | 45700 | 45750 | 45650 | 4342 |
| 268 | 20240820 | 142300 | 79748862750 | 45750 | 45750 | 45750 | 45700 | 3361 |
| 269 | 20240820 | 142200 | 79595164000 | 45750 | 45700 | 45750 | 45650 | 5929 |
| 270 | 20240820 | 142100 | 79324131500 | 45700 | 45700 | 45700 | 45650 | 2010 |
| 271 | 20240820 | 142000 | 79232287300 | 45700 | 45650 | 45700 | 45650 | 2465 |
| 272 | 20240820 | 141900 | 79119682350 | 45650 | 45650 | 45700 | 45600 | 5743 |
| 273 | 20240820 | 141800 | 78857520900 | 45600 | 45550 | 45650 | 45550 | 6125 |
| 274 | 20240820 | 141700 | 78578182300 | 45550 | 45550 | 45600 | 45500 | 3119 |
| 275 | 20240820 | 141600 | 78436054300 | 45550 | 45450 | 45550 | 45450 | 2443 |
| 276 | 20240820 | 141500 | 78324866750 | 45500 | 45450 | 45500 | 45450 | 1141 |
| 277 | 20240820 | 141400 | 78272958150 | 45500 | 45500 | 45500 | 45450 | 807 |
| 278 | 20240820 | 141300 | 78236261050 | 45450 | 45500 | 45500 | 45450 | 1622 |
| 279 | 20240820 | 141200 | 78162528550 | 45500 | 45450 | 45500 | 45450 | 863 |
| 280 | 20240820 | 141100 | 78123278350 | 45500 | 45500 | 45500 | 45450 | 2632 |
| 281 | 20240820 | 141000 | 78003631050 | 45500 | 45500 | 45500 | 45450 | 408 |
| 282 | 20240820 | 140900 | 77985073950 | 45450 | 45450 | 45500 | 45450 | 2178 |
| 283 | 20240820 | 140800 | 77886051700 | 45450 | 45350 | 45500 | 45350 | 2509 |
| 284 | 20240820 | 140700 | 77772056300 | 45350 | 45350 | 45400 | 45350 | 595 |
| 285 | 20240820 | 140600 | 77745054350 | 45400 | 45400 | 45400 | 45350 | 796 |
| 286 | 20240820 | 140500 | 77708947300 | 45350 | 45250 | 45400 | 45250 | 5538 |
| 287 | 20240820 | 140400 | 77457842750 | 45250 | 45400 | 45400 | 45200 | 8402 |
| 288 | 20240820 | 140300 | 77077335500 | 45350 | 45400 | 45400 | 45350 | 1507 |
| 289 | 20240820 | 140200 | 77008982400 | 45400 | 45400 | 45450 | 45350 | 2769 |
| 290 | 20240820 | 140100 | 76883300050 | 45450 | 45400 | 45450 | 45350 | 2144 |
| 291 | 20240820 | 140000 | 76785936650 | 45400 | 45350 | 45400 | 45350 | 1145 |
| 292 | 20240820 | 135900 | 76733974600 | 45350 | 45300 | 45400 | 45300 | 1592 |
| 293 | 20240820 | 135800 | 76661802350 | 45300 | 45250 | 45350 | 45250 | 3688 |
| 294 | 20240820 | 135700 | 76494682350 | 45300 | 45350 | 45350 | 45300 | 3326 |
| 295 | 20240820 | 135600 | 76343988650 | 45350 | 45400 | 45450 | 45300 | 10403 |
| 296 | 20240820 | 135500 | 75872165400 | 45400 | 45500 | 45500 | 45400 | 6496 |
| 297 | 20240820 | 135400 | 75577019600 | 45450 | 45500 | 45550 | 45450 | 6187 |
| 298 | 20240820 | 135300 | 75295526550 | 45550 | 45550 | 45600 | 45500 | 4887 |
| 299 | 20240820 | 135200 | 75072927000 | 45600 | 45550 | 45600 | 45550 | 1008 |
| 300 | 20240820 | 135100 | 75026983150 | 45600 | 45500 | 45600 | 45500 | 1882 |
| 301 | 20240820 | 135000 | 74941232950 | 45550 | 45550 | 45550 | 45500 | 1810 |
| 302 | 20240820 | 134900 | 74858846400 | 45550 | 45550 | 45550 | 45500 | 1642 |
| 303 | 20240820 | 134800 | 74784108650 | 45550 | 45550 | 45550 | 45450 | 2803 |
| 304 | 20240820 | 134700 | 74656561050 | 45500 | 45500 | 45550 | 45500 | 1520 |
| 305 | 20240820 | 134600 | 74587345100 | 45500 | 45550 | 45600 | 45500 | 4651 |
| 306 | 20240820 | 134500 | 74375376450 | 45600 | 45450 | 45600 | 45450 | 2212 |
| 307 | 20240820 | 134400 | 74274661350 | 45500 | 45450 | 45500 | 45400 | 1799 |
| 308 | 20240820 | 134300 | 74192908100 | 45400 | 45550 | 45550 | 45350 | 9259 |
| 309 | 20240820 | 134200 | 73772223350 | 45550 | 45550 | 45600 | 45500 | 5417 |
| 310 | 20240820 | 134100 | 73525461900 | 45550 | 45650 | 45650 | 45550 | 2563 |
| 311 | 20240820 | 134000 | 73408668750 | 45650 | 45700 | 45750 | 45600 | 6123 |
| 312 | 20240820 | 133900 | 73129104700 | 45750 | 45750 | 45800 | 45700 | 2149 |
| 313 | 20240820 | 133800 | 73030806100 | 45750 | 45800 | 45800 | 45750 | 2871 |
| 314 | 20240820 | 133700 | 72899441450 | 45800 | 45850 | 45850 | 45750 | 10836 |
| 315 | 20240820 | 133600 | 72403192650 | 45850 | 45800 | 45850 | 45800 | 4236 |
| 316 | 20240820 | 133500 | 72209135750 | 45800 | 45800 | 45850 | 45800 | 1137 |
| 317 | 20240820 | 133400 | 72157035950 | 45800 | 45750 | 45800 | 45750 | 4941 |
| 318 | 20240820 | 133300 | 71930810050 | 45800 | 45800 | 45850 | 45750 | 4453 |
| 319 | 20240820 | 133200 | 71726872600 | 45850 | 45850 | 45850 | 45800 | 4306 |
| 320 | 20240820 | 133100 | 71529574800 | 45850 | 45750 | 45850 | 45700 | 8883 |
| 321 | 20240820 | 133000 | 71122760600 | 45700 | 45600 | 45800 | 45600 | 11291 |
| 322 | 20240820 | 132900 | 70606689000 | 45600 | 45700 | 45700 | 45600 | 2881 |
| 323 | 20240820 | 132800 | 70475165350 | 45650 | 45700 | 45750 | 45650 | 2063 |
| 324 | 20240820 | 132700 | 70380868350 | 45750 | 45750 | 45750 | 45700 | 2430 |
| 325 | 20240820 | 132600 | 70269728700 | 45750 | 45700 | 45750 | 45650 | 4301 |
| 326 | 20240820 | 132500 | 70073118500 | 45650 | 45700 | 45700 | 45650 | 4119 |
| 327 | 20240820 | 132400 | 69885049750 | 45700 | 45700 | 45750 | 45650 | 2776 |
| 328 | 20240820 | 132300 | 69758189700 | 45650 | 45750 | 45750 | 45650 | 6780 |
| 329 | 20240820 | 132200 | 69448447950 | 45750 | 45700 | 45750 | 45650 | 3358 |
| 330 | 20240820 | 132100 | 69294959100 | 45700 | 45750 | 45750 | 45700 | 5803 |
| 331 | 20240820 | 132000 | 69029710750 | 45750 | 45700 | 45750 | 45700 | 2357 |
| 332 | 20240820 | 131900 | 68921916300 | 45750 | 45750 | 45750 | 45650 | 2084 |
| 333 | 20240820 | 131800 | 68826669850 | 45750 | 45550 | 45750 | 45550 | 6703 |
| 334 | 20240820 | 131700 | 68520700750 | 45550 | 45600 | 45600 | 45550 | 3144 |
| 335 | 20240820 | 131600 | 68377469450 | 45550 | 45650 | 45700 | 45550 | 6715 |
| 336 | 20240820 | 131500 | 68071231000 | 45650 | 45850 | 45850 | 45650 | 10839 |
| 337 | 20240820 | 131400 | 67575419700 | 45800 | 45850 | 45850 | 45800 | 4183 |
| 338 | 20240820 | 131300 | 67383739500 | 45850 | 45750 | 45850 | 45700 | 15658 |
| 339 | 20240820 | 131200 | 66666766750 | 45700 | 45650 | 45750 | 45650 | 6115 |
| 340 | 20240820 | 131100 | 66387250100 | 45700 | 45750 | 45750 | 45650 | 4356 |
| 341 | 20240820 | 131000 | 66188211750 | 45750 | 45750 | 45800 | 45700 | 11675 |
| 342 | 20240820 | 130900 | 65654148600 | 45750 | 45700 | 45800 | 45650 | 17034 |
| 343 | 20240820 | 130800 | 64875168550 | 45650 | 45650 | 45700 | 45600 | 3798 |
| 344 | 20240820 | 130700 | 64701777900 | 45650 | 45700 | 45750 | 45600 | 13564 |
| 345 | 20240820 | 130600 | 64082491750 | 45700 | 45500 | 45750 | 45450 | 71629 |
| 346 | 20240820 | 130500 | 60814690300 | 45500 | 45350 | 45500 | 45300 | 19288 |
| 347 | 20240820 | 130400 | 59938609350 | 45350 | 45300 | 45350 | 45250 | 4061 |
| 348 | 20240820 | 130300 | 59754638950 | 45350 | 45350 | 45400 | 45300 | 1957 |
| 349 | 20240820 | 130200 | 59665916350 | 45350 | 45350 | 45400 | 45350 | 4146 |
| 350 | 20240820 | 130100 | 59477846900 | 45350 | 45450 | 45450 | 45350 | 7485 |
| 351 | 20240820 | 130000 | 59137954350 | 45450 | 45200 | 45450 | 45200 | 28513 |
| 352 | 20240820 | 125900 | 57845199700 | 45200 | 45200 | 45250 | 45200 | 3411 |
| 353 | 20240820 | 125800 | 57691019000 | 45150 | 45150 | 45200 | 45150 | 1907 |
| 354 | 20240820 | 125700 | 57604894050 | 45200 | 45200 | 45200 | 45150 | 913 |
| 355 | 20240820 | 125600 | 57563638550 | 45200 | 45150 | 45200 | 45150 | 909 |
| 356 | 20240820 | 125500 | 57522586500 | 45200 | 45150 | 45200 | 45150 | 706 |
| 357 | 20240820 | 125400 | 57490683350 | 45150 | 45150 | 45200 | 45150 | 2172 |
| 358 | 20240820 | 125300 | 57392595750 | 45200 | 45200 | 45200 | 45150 | 831 |
| 359 | 20240820 | 125200 | 57355042400 | 45200 | 45200 | 45200 | 45150 | 2048 |
| 360 | 20240820 | 125100 | 57262476100 | 45150 | 45200 | 45200 | 45150 | 364 |
| 361 | 20240820 | 125000 | 57246028450 | 45200 | 45200 | 45200 | 45150 | 1042 |
| 362 | 20240820 | 124900 | 57198945000 | 45200 | 45150 | 45200 | 45150 | 1635 |
| 363 | 20240820 | 124800 | 57125050300 | 45150 | 45150 | 45200 | 45150 | 102 |
| 364 | 20240820 | 124700 | 57120442150 | 45200 | 45150 | 45200 | 45150 | 3210 |
| 365 | 20240820 | 124600 | 56975492350 | 45200 | 45200 | 45200 | 45150 | 652 |
| 366 | 20240820 | 124500 | 56946024250 | 45200 | 45200 | 45200 | 45150 | 2071 |
| 367 | 20240820 | 124400 | 56852482750 | 45150 | 45150 | 45200 | 45150 | 405 |
| 368 | 20240820 | 124300 | 56834180850 | 45150 | 45100 | 45200 | 45100 | 5121 |
| 369 | 20240820 | 124200 | 56602934450 | 45150 | 45100 | 45150 | 45050 | 3347 |
| 370 | 20240820 | 124100 | 56452010400 | 45050 | 45100 | 45100 | 45050 | 1055 |
| 371 | 20240820 | 124000 | 56404469850 | 45100 | 45100 | 45150 | 45050 | 5340 |
| 372 | 20240820 | 123900 | 56163632300 | 45100 | 45050 | 45100 | 45050 | 195 |
| 373 | 20240820 | 123800 | 56154841650 | 45100 | 45050 | 45100 | 45050 | 591 |
| 374 | 20240820 | 123700 | 56128210050 | 45050 | 45050 | 45100 | 45000 | 2025 |
| 375 | 20240820 | 123600 | 56036960150 | 45000 | 45050 | 45050 | 45000 | 960 |
| 376 | 20240820 | 123500 | 55993729100 | 45050 | 45000 | 45050 | 45000 | 153 |
| 377 | 20240820 | 123400 | 55986840350 | 45000 | 45000 | 45050 | 45000 | 1431 |
| 378 | 20240820 | 123300 | 55922417350 | 45000 | 45100 | 45100 | 45000 | 1535 |
| 379 | 20240820 | 123200 | 55853232900 | 45050 | 45000 | 45100 | 45000 | 1448 |
| 380 | 20240820 | 123100 | 55788001800 | 45050 | 45050 | 45050 | 45000 | 207 |
| 381 | 20240820 | 123000 | 55778683550 | 45000 | 45050 | 45050 | 45000 | 646 |
| 382 | 20240820 | 122900 | 55749583700 | 45050 | 45050 | 45050 | 45000 | 745 |
| 383 | 20240820 | 122800 | 55716036050 | 45050 | 45100 | 45100 | 45000 | 1696 |
| 384 | 20240820 | 122700 | 55639620300 | 45050 | 45100 | 45100 | 45050 | 575 |
| 385 | 20240820 | 122600 | 55613689050 | 45100 | 45050 | 45100 | 45000 | 1011 |
| 386 | 20240820 | 122500 | 55568143850 | 45050 | 45000 | 45050 | 45000 | 1456 |
| 387 | 20240820 | 122400 | 55502599450 | 45050 | 44950 | 45050 | 44950 | 389 |
| 388 | 20240820 | 122300 | 55485100700 | 44950 | 44900 | 44950 | 44850 | 1828 |
| 389 | 20240820 | 122200 | 55403011050 | 44900 | 44950 | 44950 | 44900 | 6155 |
| 390 | 20240820 | 122100 | 55126618850 | 44900 | 44900 | 44950 | 44900 | 1414 |
| 391 | 20240820 | 122000 | 55063090150 | 44950 | 45000 | 45000 | 44900 | 3312 |
| 392 | 20240820 | 121900 | 54914118250 | 45000 | 44950 | 45000 | 44950 | 406 |
| 393 | 20240820 | 121800 | 54895858200 | 45000 | 44950 | 45000 | 44950 | 1628 |
| 394 | 20240820 | 121700 | 54822662150 | 45000 | 44950 | 45000 | 44900 | 2731 |
| 395 | 20240820 | 121600 | 54699880000 | 44900 | 44900 | 44950 | 44900 | 1937 |
| 396 | 20240820 | 121500 | 54612825150 | 44950 | 44900 | 44950 | 44900 | 602 |
| 397 | 20240820 | 121400 | 54585775750 | 44900 | 44900 | 44950 | 44900 | 957 |
| 398 | 20240820 | 121300 | 54542772900 | 44900 | 44950 | 44950 | 44900 | 647 |
| 399 | 20240820 | 121200 | 54513706500 | 44950 | 44950 | 44950 | 44900 | 478 |
| 400 | 20240820 | 121100 | 54492233950 | 44900 | 44950 | 44950 | 44900 | 558 |
| 401 | 20240820 | 121000 | 54467160500 | 44950 | 44950 | 44950 | 44900 | 941 |
| 402 | 20240820 | 120900 | 54424893250 | 44900 | 44900 | 44900 | 44850 | 1575 |
| 403 | 20240820 | 120800 | 54354203100 | 44900 | 44850 | 44900 | 44850 | 670 |
| 404 | 20240820 | 120700 | 54324131450 | 44900 | 44950 | 44950 | 44850 | 1554 |
| 405 | 20240820 | 120600 | 54254346200 | 44950 | 44950 | 44950 | 44900 | 714 |
| 406 | 20240820 | 120500 | 54222277650 | 44950 | 44900 | 44950 | 44850 | 845 |
| 407 | 20240820 | 120400 | 54184331250 | 44900 | 45050 | 45100 | 44850 | 14202 |
| 408 | 20240820 | 120300 | 53545564150 | 45100 | 45100 | 45100 | 45050 | 1020 |
| 409 | 20240820 | 120200 | 53499572200 | 45100 | 45100 | 45100 | 45050 | 345 |
| 410 | 20240820 | 120100 | 53484014900 | 45100 | 45100 | 45100 | 45050 | 519 |
| 411 | 20240820 | 120000 | 53460612200 | 45100 | 45100 | 45100 | 45050 | 830 |
| 412 | 20240820 | 115900 | 53423204800 | 45100 | 45100 | 45150 | 45050 | 1586 |
| 413 | 20240820 | 115800 | 53351702600 | 45150 | 45150 | 45150 | 45100 | 1565 |
| 414 | 20240820 | 115700 | 53281105400 | 45100 | 45100 | 45150 | 45100 | 384 |
| 415 | 20240820 | 115600 | 53263773600 | 45150 | 45150 | 45150 | 45100 | 1164 |
| 416 | 20240820 | 115500 | 53211246600 | 45150 | 45150 | 45150 | 45100 | 2038 |
| 417 | 20240820 | 115400 | 53119309550 | 45100 | 45100 | 45150 | 45100 | 2000 |
| 418 | 20240820 | 115300 | 53029099200 | 45100 | 45150 | 45150 | 45100 | 814 |
| 419 | 20240820 | 115200 | 52992380000 | 45100 | 45150 | 45150 | 45100 | 585 |
| 420 | 20240820 | 115100 | 52965968450 | 45150 | 45150 | 45150 | 45100 | 321 |
| 421 | 20240820 | 115000 | 52951486000 | 45150 | 45150 | 45150 | 45100 | 1371 |
| 422 | 20240820 | 114900 | 52889648700 | 45150 | 45100 | 45200 | 45100 | 1195 |
| 423 | 20240820 | 114800 | 52835697950 | 45100 | 45150 | 45200 | 45100 | 1811 |
| 424 | 20240820 | 114700 | 52753961400 | 45150 | 45150 | 45200 | 45150 | 3544 |
| 425 | 20240820 | 114600 | 52593926000 | 45150 | 45200 | 45200 | 45150 | 717 |
| 426 | 20240820 | 114500 | 52561537550 | 45150 | 45150 | 45200 | 45150 | 452 |
| 427 | 20240820 | 114400 | 52541107700 | 45150 | 45150 | 45200 | 45150 | 691 |
| 428 | 20240820 | 114300 | 52509876750 | 45150 | 45150 | 45200 | 45150 | 427 |
| 429 | 20240820 | 114200 | 52490590500 | 45150 | 45200 | 45200 | 45150 | 1077 |
| 430 | 20240820 | 114100 | 52441944450 | 45200 | 45150 | 45200 | 45150 | 304 |
| 431 | 20240820 | 114000 | 52428207100 | 45150 | 45200 | 45200 | 45150 | 262 |
| 432 | 20240820 | 113900 | 52416365900 | 45150 | 45200 | 45200 | 45150 | 757 |
| 433 | 20240820 | 113800 | 52382153300 | 45200 | 45150 | 45200 | 45150 | 348 |
| 434 | 20240820 | 113700 | 52366426250 | 45150 | 45100 | 45200 | 45100 | 1496 |
| 435 | 20240820 | 113600 | 52298875550 | 45150 | 45150 | 45200 | 45100 | 832 |
| 436 | 20240820 | 113500 | 52261323300 | 45150 | 45200 | 45200 | 45100 | 897 |
| 437 | 20240820 | 113400 | 52220833400 | 45200 | 45150 | 45200 | 45100 | 1237 |
| 438 | 20240820 | 113300 | 52164981700 | 45150 | 45150 | 45150 | 45100 | 1223 |
| 439 | 20240820 | 113200 | 52109789650 | 45150 | 45150 | 45150 | 45100 | 499 |
| 440 | 20240820 | 113100 | 52087279500 | 45150 | 45100 | 45150 | 45100 | 978 |
| 441 | 20240820 | 113000 | 52043156500 | 45150 | 45100 | 45150 | 45100 | 860 |
| 442 | 20240820 | 112900 | 52004351400 | 45150 | 45100 | 45150 | 45100 | 1248 |
| 443 | 20240820 | 112800 | 51948024150 | 45150 | 45100 | 45150 | 45100 | 471 |
| 444 | 20240820 | 112700 | 51926763000 | 45100 | 45100 | 45150 | 45100 | 502 |
| 445 | 20240820 | 112600 | 51904107950 | 45150 | 45100 | 45150 | 45050 | 658 |
| 446 | 20240820 | 112500 | 51874422250 | 45100 | 45150 | 45150 | 45050 | 5511 |
| 447 | 20240820 | 112400 | 51625847100 | 45150 | 45100 | 45150 | 45100 | 361 |
| 448 | 20240820 | 112300 | 51609555800 | 45100 | 45150 | 45150 | 45100 | 669 |
| 449 | 20240820 | 112200 | 51579355350 | 45100 | 45150 | 45150 | 45100 | 1320 |
| 450 | 20240820 | 112100 | 51519807200 | 45150 | 45100 | 45150 | 45100 | 1270 |
| 451 | 20240820 | 112000 | 51462496550 | 45100 | 45100 | 45150 | 45100 | 924 |
| 452 | 20240820 | 111900 | 51420800850 | 45100 | 45150 | 45150 | 45100 | 678 |
| 453 | 20240820 | 111800 | 51390195950 | 45150 | 45100 | 45150 | 45100 | 527 |
| 454 | 20240820 | 111700 | 51366404250 | 45100 | 45150 | 45150 | 45100 | 1261 |
| 455 | 20240820 | 111600 | 51309489500 | 45150 | 45100 | 45150 | 45100 | 1176 |
| 456 | 20240820 | 111500 | 51256440400 | 45050 | 45100 | 45100 | 45050 | 972 |
| 457 | 20240820 | 111400 | 51212613950 | 45100 | 45100 | 45100 | 45050 | 555 |
| 458 | 20240820 | 111300 | 51187588750 | 45050 | 45100 | 45100 | 45050 | 1021 |
| 459 | 20240820 | 111200 | 51141560100 | 45100 | 45050 | 45100 | 45050 | 2627 |
| 460 | 20240820 | 111100 | 51023165300 | 45100 | 45150 | 45200 | 45100 | 5198 |
| 461 | 20240820 | 111000 | 50788613800 | 45200 | 45250 | 45250 | 45200 | 1919 |
| 462 | 20240820 | 110900 | 50701864600 | 45250 | 45200 | 45250 | 45200 | 1176 |
| 463 | 20240820 | 110800 | 50648671450 | 45250 | 45300 | 45300 | 45200 | 2851 |
| 464 | 20240820 | 110700 | 50519743500 | 45250 | 45300 | 45300 | 45250 | 3824 |
| 465 | 20240820 | 110600 | 50346656300 | 45300 | 45300 | 45300 | 45250 | 731 |
| 466 | 20240820 | 110500 | 50313549350 | 45250 | 45300 | 45300 | 45250 | 589 |
| 467 | 20240820 | 110400 | 50286871300 | 45300 | 45250 | 45300 | 45250 | 1194 |
| 468 | 20240820 | 110300 | 50232794400 | 45250 | 45300 | 45300 | 45250 | 1877 |
| 469 | 20240820 | 110200 | 50147829050 | 45300 | 45300 | 45300 | 45250 | 3151 |
| 470 | 20240820 | 110100 | 50005103200 | 45300 | 45350 | 45350 | 45300 | 1457 |
| 471 | 20240820 | 110000 | 49939071150 | 45350 | 45350 | 45350 | 45300 | 1060 |
| 472 | 20240820 | 105900 | 49891031450 | 45300 | 45350 | 45350 | 45300 | 711 |
| 473 | 20240820 | 105800 | 49858800500 | 45350 | 45250 | 45400 | 45250 | 2939 |
| 474 | 20240820 | 105700 | 49725581350 | 45300 | 45350 | 45350 | 45250 | 2452 |
| 475 | 20240820 | 105600 | 49614526950 | 45350 | 45350 | 45400 | 45300 | 3029 |
| 476 | 20240820 | 105500 | 49477142200 | 45350 | 45350 | 45400 | 45350 | 5480 |
| 477 | 20240820 | 105400 | 49228477550 | 45350 | 45450 | 45500 | 45350 | 10546 |
| 478 | 20240820 | 105300 | 48749400100 | 45400 | 45400 | 45450 | 45400 | 3464 |
| 479 | 20240820 | 105200 | 48591987500 | 45450 | 45250 | 45450 | 45250 | 21453 |
| 480 | 20240820 | 105100 | 47619208200 | 45300 | 45200 | 45300 | 45200 | 4661 |
| 481 | 20240820 | 105000 | 47408282200 | 45250 | 45200 | 45250 | 45200 | 544 |
| 482 | 20240820 | 104900 | 47383677100 | 45200 | 45250 | 45250 | 45200 | 3430 |
| 483 | 20240820 | 104800 | 47228587200 | 45250 | 45250 | 45300 | 45200 | 1757 |
| 484 | 20240820 | 104700 | 47149103550 | 45250 | 45250 | 45300 | 45200 | 1554 |
| 485 | 20240820 | 104600 | 47078782800 | 45200 | 45250 | 45300 | 45200 | 2890 |
| 486 | 20240820 | 104500 | 46948007750 | 45250 | 45250 | 45300 | 45200 | 2178 |
| 487 | 20240820 | 104400 | 46849411050 | 45250 | 45250 | 45300 | 45200 | 3710 |
| 488 | 20240820 | 104300 | 46681509050 | 45300 | 45300 | 45300 | 45250 | 2708 |
| 489 | 20240820 | 104200 | 46558933150 | 45250 | 45300 | 45300 | 45250 | 3009 |
| 490 | 20240820 | 104100 | 46422631800 | 45250 | 45250 | 45300 | 45200 | 5807 |
| 491 | 20240820 | 104000 | 46159851500 | 45200 | 45150 | 45250 | 45100 | 6415 |
| 492 | 20240820 | 103900 | 45869872000 | 45100 | 45100 | 45150 | 45050 | 8093 |
| 493 | 20240820 | 103800 | 45504866800 | 45100 | 45100 | 45100 | 45050 | 1434 |
| 494 | 20240820 | 103700 | 45440199300 | 45100 | 45100 | 45100 | 45050 | 1406 |
| 495 | 20240820 | 103600 | 45376797600 | 45100 | 45000 | 45100 | 45000 | 6054 |
| 496 | 20240820 | 103500 | 45104044200 | 45000 | 45000 | 45050 | 44950 | 698 |
| 497 | 20240820 | 103400 | 45072621500 | 45000 | 45000 | 45000 | 44950 | 2402 |
| 498 | 20240820 | 103300 | 44964553050 | 45000 | 44950 | 45000 | 44950 | 1240 |
| 499 | 20240820 | 103200 | 44908804300 | 44950 | 44950 | 45000 | 44950 | 2630 |
| 500 | 20240820 | 103100 | 44790545200 | 44950 | 45050 | 45050 | 44950 | 4494 |
| 501 | 20240820 | 103000 | 44588342700 | 45000 | 45100 | 45100 | 45000 | 2726 |
| 502 | 20240820 | 102900 | 44465523500 | 45100 | 45050 | 45100 | 45050 | 1367 |
| 503 | 20240820 | 102800 | 44403889400 | 45100 | 45100 | 45100 | 45050 | 2454 |
| 504 | 20240820 | 102700 | 44293332050 | 45100 | 45000 | 45100 | 45000 | 1151 |
| 505 | 20240820 | 102600 | 44241458800 | 45050 | 45050 | 45050 | 45000 | 3118 |
| 506 | 20240820 | 102500 | 44101063450 | 45050 | 44950 | 45050 | 44950 | 2694 |
| 507 | 20240820 | 102400 | 43979826550 | 44950 | 45000 | 45000 | 44950 | 441 |
| 508 | 20240820 | 102300 | 43959987000 | 45000 | 44950 | 45000 | 44950 | 1009 |
| 509 | 20240820 | 102200 | 43914607700 | 44950 | 44900 | 45000 | 44900 | 3885 |
| 510 | 20240820 | 102100 | 43739939300 | 44900 | 44950 | 45000 | 44900 | 2682 |
| 511 | 20240820 | 102000 | 43619454100 | 44950 | 45050 | 45050 | 44950 | 1100 |
| 512 | 20240820 | 101900 | 43569938350 | 45050 | 45050 | 45050 | 45000 | 2083 |
| 513 | 20240820 | 101800 | 43476181350 | 45000 | 45100 | 45100 | 45000 | 2055 |
| 514 | 20240820 | 101700 | 43383603800 | 45050 | 45100 | 45150 | 45050 | 4646 |
| 515 | 20240820 | 101600 | 43174059450 | 45100 | 45050 | 45100 | 45050 | 1225 |
| 516 | 20240820 | 101500 | 43118861900 | 45050 | 45100 | 45100 | 45050 | 977 |
| 517 | 20240820 | 101400 | 43074804800 | 45100 | 45100 | 45100 | 45050 | 2139 |
| 518 | 20240820 | 101300 | 42978355200 | 45100 | 45000 | 45100 | 45000 | 1466 |
| 519 | 20240820 | 101200 | 42912311100 | 45000 | 45000 | 45000 | 44950 | 5688 |
| 520 | 20240820 | 101100 | 42656367650 | 45000 | 44950 | 45000 | 44900 | 1691 |
| 521 | 20240820 | 101000 | 42580349050 | 44900 | 44900 | 44950 | 44900 | 1616 |
| 522 | 20240820 | 100900 | 42507779350 | 44900 | 44800 | 44900 | 44800 | 3280 |
| 523 | 20240820 | 100800 | 42360729850 | 44850 | 44850 | 44900 | 44800 | 3741 |
| 524 | 20240820 | 100700 | 42192932150 | 44900 | 45000 | 45050 | 44900 | 5414 |
| 525 | 20240820 | 100600 | 41949489500 | 45050 | 45050 | 45100 | 45000 | 2464 |
| 526 | 20240820 | 100500 | 41838499250 | 45050 | 45250 | 45250 | 45050 | 5265 |
| 527 | 20240820 | 100400 | 41600879000 | 45200 | 45300 | 45300 | 45200 | 2377 |
| 528 | 20240820 | 100300 | 41493372800 | 45300 | 45250 | 45300 | 45250 | 2267 |
| 529 | 20240820 | 100200 | 41390771100 | 45250 | 45300 | 45350 | 45250 | 4662 |
| 530 | 20240820 | 100100 | 41179610400 | 45350 | 45300 | 45350 | 45300 | 2520 |
| 531 | 20240820 | 100000 | 41065400150 | 45350 | 45350 | 45350 | 45300 | 3117 |
| 532 | 20240820 | 095900 | 40924160000 | 45350 | 45250 | 45350 | 45200 | 7083 |
| 533 | 20240820 | 095800 | 40603334800 | 45250 | 45250 | 45250 | 45150 | 11459 |
| 534 | 20240820 | 095700 | 40085069450 | 45250 | 45250 | 45250 | 45200 | 2703 |
| 535 | 20240820 | 095600 | 39962815000 | 45250 | 45300 | 45300 | 45200 | 3765 |
| 536 | 20240820 | 095500 | 39792434100 | 45300 | 45100 | 45300 | 45100 | 12729 |
| 537 | 20240820 | 095400 | 39216983000 | 45100 | 45150 | 45150 | 45100 | 2594 |
| 538 | 20240820 | 095300 | 39099924500 | 45150 | 45200 | 45200 | 45100 | 2930 |
| 539 | 20240820 | 095200 | 38967602000 | 45200 | 45100 | 45200 | 45100 | 3850 |
| 540 | 20240820 | 095100 | 38793827450 | 45100 | 45100 | 45150 | 45050 | 5414 |
| 541 | 20240820 | 095000 | 38549648300 | 45150 | 45100 | 45150 | 45050 | 5331 |
| 542 | 20240820 | 094900 | 38309195850 | 45100 | 45050 | 45100 | 45050 | 3732 |
| 543 | 20240820 | 094800 | 38140925850 | 45100 | 45000 | 45100 | 44950 | 4813 |
| 544 | 20240820 | 094700 | 37924193350 | 45000 | 44950 | 45000 | 44950 | 1610 |
| 545 | 20240820 | 094600 | 37851763200 | 45000 | 44900 | 45050 | 44850 | 8736 |
| 546 | 20240820 | 094500 | 37458984350 | 44900 | 44950 | 44950 | 44850 | 1692 |
| 547 | 20240820 | 094400 | 37382981350 | 44950 | 44800 | 45000 | 44750 | 3401 |
| 548 | 20240820 | 094300 | 37230302700 | 44850 | 44850 | 44850 | 44750 | 1693 |
| 549 | 20240820 | 094200 | 37154470450 | 44850 | 44850 | 44850 | 44800 | 2533 |
| 550 | 20240820 | 094100 | 37040947950 | 44850 | 44950 | 44950 | 44800 | 5162 |
| 551 | 20240820 | 094000 | 36809153350 | 44950 | 44950 | 45000 | 44900 | 3231 |
| 552 | 20240820 | 093900 | 36663918950 | 44950 | 45000 | 45000 | 44900 | 2963 |
| 553 | 20240820 | 093800 | 36530759100 | 45000 | 44900 | 45050 | 44850 | 6696 |
| 554 | 20240820 | 093700 | 36229576950 | 44850 | 44850 | 44900 | 44800 | 3197 |
| 555 | 20240820 | 093600 | 36086118950 | 44850 | 44650 | 44850 | 44650 | 6888 |
| 556 | 20240820 | 093500 | 35777674900 | 44700 | 44650 | 44700 | 44600 | 4701 |
| 557 | 20240820 | 093400 | 35567752600 | 44650 | 44600 | 44700 | 44550 | 4205 |
| 558 | 20240820 | 093300 | 35380184650 | 44600 | 44750 | 44750 | 44500 | 29191 |
| 559 | 20240820 | 093200 | 34078198850 | 44750 | 44800 | 44850 | 44700 | 13266 |
| 560 | 20240820 | 093100 | 33484269650 | 44800 | 44950 | 44950 | 44800 | 9664 |
| 561 | 20240820 | 093000 | 33050775700 | 44900 | 44900 | 44950 | 44900 | 3672 |
| 562 | 20240820 | 092900 | 32885850200 | 44900 | 45100 | 45200 | 44850 | 30394 |
| 563 | 20240820 | 092800 | 31518231050 | 45100 | 45100 | 45100 | 45050 | 7849 |
| 564 | 20240820 | 092700 | 31164275900 | 45100 | 45050 | 45150 | 45000 | 8894 |
| 565 | 20240820 | 092600 | 30763338300 | 45050 | 45050 | 45100 | 45050 | 7259 |
| 566 | 20240820 | 092500 | 30436268700 | 45100 | 45100 | 45100 | 45000 | 12079 |
| 567 | 20240820 | 092400 | 29892127600 | 45050 | 45200 | 45250 | 45000 | 12707 |
| 568 | 20240820 | 092300 | 29318901500 | 45200 | 45150 | 45250 | 45100 | 7428 |
| 569 | 20240820 | 092200 | 28983200750 | 45150 | 45200 | 45250 | 45100 | 10478 |
| 570 | 20240820 | 092100 | 28509857750 | 45250 | 45300 | 45300 | 45200 | 5098 |
| 571 | 20240820 | 092000 | 28279089050 | 45250 | 45350 | 45350 | 45200 | 8994 |
| 572 | 20240820 | 091900 | 27872088750 | 45300 | 45250 | 45350 | 45250 | 7974 |
| 573 | 20240820 | 091800 | 27510800350 | 45300 | 45500 | 45550 | 45250 | 15955 |
| 574 | 20240820 | 091700 | 26786788400 | 45500 | 45650 | 45700 | 45450 | 37450 |
| 575 | 20240820 | 091600 | 25077452600 | 45600 | 45350 | 45650 | 45300 | 58685 |
| 576 | 20240820 | 091500 | 22408025750 | 45300 | 45150 | 45350 | 45150 | 13096 |
| 577 | 20240820 | 091400 | 21815401700 | 45150 | 45050 | 45200 | 45000 | 14344 |
| 578 | 20240820 | 091300 | 21168804000 | 45050 | 45000 | 45100 | 44950 | 3683 |
| 579 | 20240820 | 091200 | 21002922750 | 45100 | 44900 | 45100 | 44850 | 16664 |
| 580 | 20240820 | 091100 | 20253969600 | 44900 | 45100 | 45100 | 44900 | 10928 |
| 581 | 20240820 | 091000 | 19762790200 | 45100 | 45100 | 45150 | 44850 | 27811 |
| 582 | 20240820 | 090900 | 18512256200 | 45100 | 45450 | 45450 | 45100 | 13974 |
| 583 | 20240820 | 090800 | 17879293600 | 45400 | 44950 | 45450 | 44900 | 30139 |
| 584 | 20240820 | 090700 | 16516654400 | 44950 | 45100 | 45150 | 44900 | 15982 |
| 585 | 20240820 | 090600 | 15797938150 | 45200 | 45150 | 45200 | 45000 | 26482 |
| 586 | 20240820 | 090500 | 14603842150 | 45100 | 45200 | 45300 | 45050 | 21269 |
| 587 | 20240820 | 090400 | 13643716800 | 45100 | 45450 | 45450 | 45050 | 42163 |
| 588 | 20240820 | 090300 | 11735989900 | 45400 | 45500 | 45600 | 45300 | 48771 |
| 589 | 20240820 | 090200 | 9518830350 | 45500 | 45450 | 45600 | 45300 | 64396 |
| 590 | 20240820 | 090100 | 6590070900 | 45450 | 45250 | 45500 | 45100 | 52135 |
| 591 | 20240820 | 090000 | 4226658950 | 45250 | 45100 | 45400 | 45050 | 93560 |