33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 185300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 37253 |
| 3 | 20240812 | 185200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20240812 | 185100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20240812 | 185000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20240812 | 184900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20240812 | 184800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20240812 | 184700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20240812 | 184600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20240812 | 184500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20240812 | 184400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20240812 | 184300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20240812 | 184200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20240812 | 184100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20240812 | 184000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20240812 | 183900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20240812 | 183800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20240812 | 183700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20240812 | 183600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20240812 | 183500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20240812 | 183400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20240812 | 183300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20240812 | 183200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20240812 | 183100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20240812 | 183000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20240812 | 182900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20240812 | 182800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20240812 | 182700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20240812 | 182600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20240812 | 182500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20240812 | 182400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20240812 | 182300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 37253 |
| 33 | 20240812 | 182200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20240812 | 182100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20240812 | 182000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20240812 | 181900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20240812 | 181800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20240812 | 181700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20240812 | 181600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20240812 | 181500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20240812 | 181400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20240812 | 181300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20240812 | 181200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20240812 | 181100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20240812 | 181000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20240812 | 180900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20240812 | 180800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20240812 | 180700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20240812 | 180600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20240812 | 180500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20240812 | 180400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20240812 | 180300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20240812 | 180200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20240812 | 180100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20240812 | 180000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20240812 | 175900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20240812 | 175800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20240812 | 175700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20240812 | 175600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20240812 | 175500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20240812 | 175400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20240812 | 175300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 37253 |
| 63 | 20240812 | 175200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20240812 | 175100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20240812 | 175000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20240812 | 174900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20240812 | 174800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20240812 | 174700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20240812 | 174600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20240812 | 174500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20240812 | 174400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20240812 | 174300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20240812 | 174200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20240812 | 174100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20240812 | 174000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20240812 | 173900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20240812 | 173800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20240812 | 173700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20240812 | 173600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20240812 | 173500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20240812 | 173400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20240812 | 173300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20240812 | 173200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20240812 | 173100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20240812 | 173000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20240812 | 172900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20240812 | 172800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20240812 | 172700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20240812 | 172600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20240812 | 172500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20240812 | 172400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20240812 | 172300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 37253 |
| 93 | 20240812 | 172200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20240812 | 172100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20240812 | 172000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20240812 | 171900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20240812 | 171800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20240812 | 171700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20240812 | 171600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20240812 | 171500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20240812 | 171400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20240812 | 171300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20240812 | 171200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20240812 | 171100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20240812 | 171000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20240812 | 170900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20240812 | 170800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20240812 | 170700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20240812 | 170600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20240812 | 170500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20240812 | 170400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20240812 | 170300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20240812 | 170200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20240812 | 170100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20240812 | 170000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20240812 | 165900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20240812 | 165800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20240812 | 165700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20240812 | 165600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20240812 | 165500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20240812 | 165400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20240812 | 165300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 37253 |
| 123 | 20240812 | 165200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20240812 | 165100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20240812 | 165000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20240812 | 164900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20240812 | 164800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20240812 | 164700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20240812 | 164600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20240812 | 164500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20240812 | 164400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20240812 | 164300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20240812 | 164200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20240812 | 164100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20240812 | 164000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20240812 | 163900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20240812 | 163800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20240812 | 163700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20240812 | 163600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20240812 | 163500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20240812 | 163400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20240812 | 163300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20240812 | 163200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20240812 | 163100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20240812 | 163000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20240812 | 162900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20240812 | 162800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20240812 | 162700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20240812 | 162600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20240812 | 162500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20240812 | 162400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20240812 | 162300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 37253 |
| 153 | 20240812 | 162200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20240812 | 162100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20240812 | 162000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20240812 | 161900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20240812 | 161800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20240812 | 161700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20240812 | 161600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20240812 | 161500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20240812 | 161400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20240812 | 161300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20240812 | 161200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20240812 | 161100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20240812 | 161000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20240812 | 160900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20240812 | 160800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20240812 | 160700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20240812 | 160600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20240812 | 160500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20240812 | 160400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20240812 | 160300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20240812 | 160200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20240812 | 160100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20240812 | 160000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20240812 | 155900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20240812 | 155800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20240812 | 155700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20240812 | 155600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20240812 | 155500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20240812 | 155400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20240812 | 155300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 37253 |
| 183 | 20240812 | 155200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20240812 | 155100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20240812 | 155000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20240812 | 154900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20240812 | 154800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20240812 | 154700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20240812 | 154600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20240812 | 154500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20240812 | 154400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20240812 | 154300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20240812 | 154200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20240812 | 154100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20240812 | 154000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20240812 | 153900 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20240812 | 153800 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20240812 | 153700 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20240812 | 153600 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20240812 | 153500 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20240812 | 153400 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20240812 | 153300 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20240812 | 153200 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20240812 | 153100 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20240812 | 153000 | 53898486600 | 26600 | 26600 | 26600 | 26600 | 37253 |
| 206 | 20240812 | 152900 | 52907556800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20240812 | 152800 | 52907556800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20240812 | 152700 | 52907556800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20240812 | 152600 | 52907556800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20240812 | 152500 | 52907556800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20240812 | 152400 | 52907556800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20240812 | 152300 | 52907556800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 213 | 20240812 | 152200 | 52907556800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20240812 | 152100 | 52907556800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20240812 | 152000 | 52907556800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20240812 | 151900 | 52907556800 | 26500 | 26550 | 26600 | 26500 | 3898 |
| 217 | 20240812 | 151800 | 52804143250 | 26550 | 26600 | 26600 | 26450 | 3686 |
| 218 | 20240812 | 151700 | 52706424650 | 26600 | 26600 | 26650 | 26500 | 2959 |
| 219 | 20240812 | 151600 | 52627801550 | 26550 | 26550 | 26650 | 26550 | 1892 |
| 220 | 20240812 | 151500 | 52577472550 | 26600 | 26550 | 26600 | 26500 | 2279 |
| 221 | 20240812 | 151400 | 52516936200 | 26550 | 26550 | 26550 | 26500 | 450 |
| 222 | 20240812 | 151300 | 52504988900 | 26550 | 26550 | 26550 | 26500 | 1242 |
| 223 | 20240812 | 151200 | 52472014700 | 26550 | 26600 | 26600 | 26500 | 4687 |
| 224 | 20240812 | 151100 | 52347567600 | 26600 | 26600 | 26600 | 26550 | 1226 |
| 225 | 20240812 | 151000 | 52314956650 | 26600 | 26600 | 26700 | 26550 | 5930 |
| 226 | 20240812 | 150900 | 52157031100 | 26650 | 26650 | 26650 | 26600 | 3467 |
| 227 | 20240812 | 150800 | 52064656850 | 26600 | 26600 | 26650 | 26550 | 2779 |
| 228 | 20240812 | 150700 | 51990738800 | 26600 | 26550 | 26600 | 26550 | 2461 |
| 229 | 20240812 | 150600 | 51925339500 | 26600 | 26550 | 26650 | 26550 | 3129 |
| 230 | 20240812 | 150500 | 51842182400 | 26550 | 26650 | 26650 | 26500 | 3030 |
| 231 | 20240812 | 150400 | 51761711750 | 26600 | 26600 | 26650 | 26550 | 1117 |
| 232 | 20240812 | 150300 | 51732011200 | 26550 | 26600 | 26600 | 26550 | 1555 |
| 233 | 20240812 | 150200 | 51690658750 | 26600 | 26600 | 26600 | 26550 | 1127 |
| 234 | 20240812 | 150100 | 51660689450 | 26550 | 26600 | 26650 | 26500 | 3864 |
| 235 | 20240812 | 150000 | 51558068000 | 26600 | 26600 | 26650 | 26550 | 2171 |
| 236 | 20240812 | 145900 | 51500318550 | 26600 | 26600 | 26600 | 26550 | 920 |
| 237 | 20240812 | 145800 | 51475846700 | 26600 | 26600 | 26650 | 26550 | 5805 |
| 238 | 20240812 | 145700 | 51321429350 | 26600 | 26600 | 26600 | 26550 | 667 |
| 239 | 20240812 | 145600 | 51303689150 | 26600 | 26600 | 26600 | 26550 | 2115 |
| 240 | 20240812 | 145500 | 51247466600 | 26600 | 26600 | 26600 | 26550 | 1018 |
| 241 | 20240812 | 145400 | 51220392900 | 26600 | 26600 | 26650 | 26550 | 2457 |
| 242 | 20240812 | 145300 | 51155049400 | 26600 | 26600 | 26600 | 26550 | 1045 |
| 243 | 20240812 | 145200 | 51127258150 | 26600 | 26600 | 26600 | 26550 | 971 |
| 244 | 20240812 | 145100 | 51101441350 | 26600 | 26600 | 26600 | 26500 | 1384 |
| 245 | 20240812 | 145000 | 51064663850 | 26600 | 26600 | 26600 | 26550 | 1773 |
| 246 | 20240812 | 144900 | 51017507400 | 26550 | 26600 | 26600 | 26500 | 780 |
| 247 | 20240812 | 144800 | 50996777550 | 26600 | 26550 | 26600 | 26500 | 1596 |
| 248 | 20240812 | 144700 | 50954431500 | 26550 | 26550 | 26550 | 26500 | 1652 |
| 249 | 20240812 | 144600 | 50910593300 | 26550 | 26550 | 26550 | 26500 | 2345 |
| 250 | 20240812 | 144500 | 50848406900 | 26550 | 26550 | 26600 | 26450 | 1759 |
| 251 | 20240812 | 144400 | 50801765500 | 26600 | 26550 | 26600 | 26500 | 4893 |
| 252 | 20240812 | 144300 | 50671955500 | 26550 | 26550 | 26600 | 26500 | 1687 |
| 253 | 20240812 | 144200 | 50627158300 | 26550 | 26550 | 26550 | 26500 | 891 |
| 254 | 20240812 | 144100 | 50603504150 | 26550 | 26550 | 26600 | 26500 | 859 |
| 255 | 20240812 | 144000 | 50580692100 | 26500 | 26550 | 26600 | 26500 | 1499 |
| 256 | 20240812 | 143900 | 50540908200 | 26500 | 26550 | 26550 | 26500 | 5157 |
| 257 | 20240812 | 143800 | 50404112400 | 26550 | 26600 | 26600 | 26500 | 3570 |
| 258 | 20240812 | 143700 | 50309346650 | 26550 | 26600 | 26600 | 26550 | 1143 |
| 259 | 20240812 | 143600 | 50278949600 | 26600 | 26600 | 26600 | 26550 | 1063 |
| 260 | 20240812 | 143500 | 50250683900 | 26600 | 26600 | 26600 | 26550 | 2845 |
| 261 | 20240812 | 143400 | 50175079400 | 26600 | 26600 | 26600 | 26550 | 1182 |
| 262 | 20240812 | 143300 | 50143643650 | 26600 | 26600 | 26600 | 26550 | 1007 |
| 263 | 20240812 | 143200 | 50116863350 | 26600 | 26650 | 26650 | 26550 | 3329 |
| 264 | 20240812 | 143100 | 50028310950 | 26700 | 26700 | 26750 | 26650 | 2199 |
| 265 | 20240812 | 143000 | 49969659200 | 26700 | 26650 | 26700 | 26650 | 1923 |
| 266 | 20240812 | 142900 | 49918340200 | 26650 | 26750 | 26750 | 26600 | 10472 |
| 267 | 20240812 | 142800 | 49638857000 | 26750 | 26750 | 26800 | 26700 | 2027 |
| 268 | 20240812 | 142700 | 49584621750 | 26750 | 26750 | 26800 | 26700 | 1933 |
| 269 | 20240812 | 142600 | 49532918250 | 26750 | 26800 | 26800 | 26700 | 2554 |
| 270 | 20240812 | 142500 | 49464589700 | 26750 | 26750 | 26800 | 26700 | 2716 |
| 271 | 20240812 | 142400 | 49391942200 | 26750 | 26700 | 26800 | 26700 | 7838 |
| 272 | 20240812 | 142300 | 49182299750 | 26750 | 26700 | 26750 | 26700 | 2177 |
| 273 | 20240812 | 142200 | 49124156350 | 26700 | 26650 | 26700 | 26600 | 11621 |
| 274 | 20240812 | 142100 | 48813901650 | 26650 | 26700 | 26700 | 26600 | 1478 |
| 275 | 20240812 | 142000 | 48774478950 | 26650 | 26650 | 26650 | 26600 | 2091 |
| 276 | 20240812 | 141900 | 48718769800 | 26600 | 26700 | 26700 | 26600 | 1392 |
| 277 | 20240812 | 141800 | 48681672900 | 26700 | 26700 | 26700 | 26600 | 1707 |
| 278 | 20240812 | 141700 | 48636160250 | 26700 | 26700 | 26700 | 26650 | 1911 |
| 279 | 20240812 | 141600 | 48585154600 | 26700 | 26700 | 26700 | 26600 | 2601 |
| 280 | 20240812 | 141500 | 48515732750 | 26700 | 26650 | 26700 | 26650 | 1855 |
| 281 | 20240812 | 141400 | 48466262100 | 26650 | 26650 | 26700 | 26600 | 1257 |
| 282 | 20240812 | 141300 | 48432754700 | 26650 | 26650 | 26650 | 26600 | 2366 |
| 283 | 20240812 | 141200 | 48369702700 | 26650 | 26650 | 26650 | 26600 | 1452 |
| 284 | 20240812 | 141100 | 48331018450 | 26650 | 26650 | 26650 | 26600 | 3132 |
| 285 | 20240812 | 141000 | 48247604700 | 26700 | 26650 | 26700 | 26600 | 2593 |
| 286 | 20240812 | 140900 | 48178508800 | 26650 | 26650 | 26650 | 26600 | 2568 |
| 287 | 20240812 | 140800 | 48110071800 | 26600 | 26600 | 26650 | 26550 | 2897 |
| 288 | 20240812 | 140700 | 48033017250 | 26600 | 26600 | 26600 | 26550 | 1368 |
| 289 | 20240812 | 140600 | 47996635850 | 26600 | 26600 | 26600 | 26550 | 1810 |
| 290 | 20240812 | 140500 | 47948503200 | 26600 | 26600 | 26600 | 26550 | 1330 |
| 291 | 20240812 | 140400 | 47913125450 | 26600 | 26550 | 26600 | 26550 | 1894 |
| 292 | 20240812 | 140300 | 47862752100 | 26600 | 26550 | 26600 | 26500 | 3309 |
| 293 | 20240812 | 140200 | 47774896100 | 26550 | 26550 | 26550 | 26500 | 1619 |
| 294 | 20240812 | 140100 | 47731912350 | 26550 | 26550 | 26550 | 26450 | 1750 |
| 295 | 20240812 | 140000 | 47685492150 | 26500 | 26500 | 26550 | 26450 | 2004 |
| 296 | 20240812 | 135900 | 47632324200 | 26500 | 26500 | 26550 | 26400 | 1978 |
| 297 | 20240812 | 135800 | 47579913800 | 26500 | 26400 | 26500 | 26400 | 2116 |
| 298 | 20240812 | 135700 | 47523905000 | 26400 | 26400 | 26450 | 26400 | 2789 |
| 299 | 20240812 | 135600 | 47450216150 | 26450 | 26500 | 26500 | 26400 | 1658 |
| 300 | 20240812 | 135500 | 47406366900 | 26500 | 26500 | 26500 | 26450 | 1797 |
| 301 | 20240812 | 135400 | 47358757600 | 26450 | 26550 | 26550 | 26400 | 1550 |
| 302 | 20240812 | 135300 | 47317735450 | 26550 | 26500 | 26550 | 26450 | 1146 |
| 303 | 20240812 | 135200 | 47287370400 | 26500 | 26500 | 26550 | 26400 | 4365 |
| 304 | 20240812 | 135100 | 47171821050 | 26500 | 26550 | 26600 | 26450 | 2554 |
| 305 | 20240812 | 135000 | 47103990400 | 26550 | 26500 | 26550 | 26450 | 1911 |
| 306 | 20240812 | 134900 | 47053348750 | 26500 | 26500 | 26600 | 26450 | 1574 |
| 307 | 20240812 | 134800 | 47011586750 | 26550 | 26550 | 26550 | 26450 | 1448 |
| 308 | 20240812 | 134700 | 46973160300 | 26550 | 26500 | 26550 | 26500 | 1867 |
| 309 | 20240812 | 134600 | 46923602000 | 26550 | 26550 | 26550 | 26450 | 1268 |
| 310 | 20240812 | 134500 | 46889965450 | 26500 | 26500 | 26550 | 26450 | 1377 |
| 311 | 20240812 | 134400 | 46853478300 | 26500 | 26550 | 26550 | 26500 | 1110 |
| 312 | 20240812 | 134300 | 46824044350 | 26500 | 26500 | 26550 | 26450 | 2166 |
| 313 | 20240812 | 134200 | 46766617000 | 26550 | 26500 | 26550 | 26450 | 2200 |
| 314 | 20240812 | 134100 | 46708299000 | 26500 | 26450 | 26550 | 26450 | 1266 |
| 315 | 20240812 | 134000 | 46674757750 | 26500 | 26500 | 26550 | 26450 | 2119 |
| 316 | 20240812 | 133900 | 46618584700 | 26500 | 26450 | 26550 | 26400 | 2831 |
| 317 | 20240812 | 133800 | 46543743150 | 26500 | 26500 | 26500 | 26450 | 1504 |
| 318 | 20240812 | 133700 | 46503905100 | 26500 | 26450 | 26500 | 26400 | 1414 |
| 319 | 20240812 | 133600 | 46466481750 | 26450 | 26400 | 26500 | 26400 | 1755 |
| 320 | 20240812 | 133500 | 46420055850 | 26450 | 26450 | 26450 | 26400 | 1497 |
| 321 | 20240812 | 133400 | 46380498300 | 26450 | 26500 | 26550 | 26400 | 1332 |
| 322 | 20240812 | 133300 | 46345226750 | 26500 | 26500 | 26550 | 26450 | 1342 |
| 323 | 20240812 | 133200 | 46309665950 | 26500 | 26450 | 26500 | 26450 | 1706 |
| 324 | 20240812 | 133100 | 46264483200 | 26450 | 26500 | 26550 | 26450 | 662 |
| 325 | 20240812 | 133000 | 46246943300 | 26500 | 26500 | 26550 | 26450 | 1064 |
| 326 | 20240812 | 132900 | 46218743450 | 26500 | 26450 | 26500 | 26400 | 1759 |
| 327 | 20240812 | 132800 | 46172200800 | 26450 | 26500 | 26500 | 26400 | 1406 |
| 328 | 20240812 | 132700 | 46135019300 | 26500 | 26450 | 26550 | 26450 | 1054 |
| 329 | 20240812 | 132600 | 46107088250 | 26450 | 26500 | 26550 | 26450 | 1027 |
| 330 | 20240812 | 132500 | 46079862150 | 26450 | 26550 | 26550 | 26400 | 2904 |
| 331 | 20240812 | 132400 | 46003074100 | 26550 | 26500 | 26550 | 26450 | 1550 |
| 332 | 20240812 | 132300 | 45961980450 | 26500 | 26500 | 26600 | 26450 | 2891 |
| 333 | 20240812 | 132200 | 45885308500 | 26450 | 26450 | 26500 | 26400 | 1535 |
| 334 | 20240812 | 132100 | 45844674150 | 26450 | 26400 | 26500 | 26400 | 1493 |
| 335 | 20240812 | 132000 | 45805157300 | 26400 | 26450 | 26500 | 26400 | 1704 |
| 336 | 20240812 | 131900 | 45760131900 | 26500 | 26500 | 26550 | 26400 | 1478 |
| 337 | 20240812 | 131800 | 45720992300 | 26450 | 26400 | 26500 | 26350 | 5570 |
| 338 | 20240812 | 131700 | 45573728900 | 26400 | 26450 | 26500 | 26350 | 20979 |
| 339 | 20240812 | 131600 | 45020041300 | 26500 | 26500 | 26550 | 26450 | 13156 |
| 340 | 20240812 | 131500 | 44671364150 | 26550 | 26600 | 26600 | 26500 | 10514 |
| 341 | 20240812 | 131400 | 44392223300 | 26550 | 26600 | 26600 | 26550 | 902 |
| 342 | 20240812 | 131300 | 44368230400 | 26600 | 26600 | 26600 | 26550 | 3407 |
| 343 | 20240812 | 131200 | 44277690800 | 26600 | 26550 | 26600 | 26550 | 2859 |
| 344 | 20240812 | 131100 | 44201655250 | 26600 | 26600 | 26600 | 26550 | 2474 |
| 345 | 20240812 | 131000 | 44135935650 | 26600 | 26600 | 26600 | 26550 | 830 |
| 346 | 20240812 | 130900 | 44113867650 | 26600 | 26650 | 26650 | 26600 | 2722 |
| 347 | 20240812 | 130800 | 44041389450 | 26650 | 26600 | 26650 | 26600 | 943 |
| 348 | 20240812 | 130700 | 44016267500 | 26600 | 26600 | 26650 | 26600 | 590 |
| 349 | 20240812 | 130600 | 44000555000 | 26650 | 26650 | 26650 | 26600 | 1762 |
| 350 | 20240812 | 130500 | 43953605250 | 26600 | 26650 | 26650 | 26600 | 2511 |
| 351 | 20240812 | 130400 | 43886763950 | 26600 | 26700 | 26700 | 26600 | 3015 |
| 352 | 20240812 | 130300 | 43806379550 | 26750 | 26750 | 26750 | 26700 | 1118 |
| 353 | 20240812 | 130200 | 43776473600 | 26700 | 26700 | 26750 | 26700 | 2378 |
| 354 | 20240812 | 130100 | 43712953050 | 26750 | 26750 | 26800 | 26700 | 3593 |
| 355 | 20240812 | 130000 | 43616933000 | 26750 | 26750 | 26800 | 26700 | 1134 |
| 356 | 20240812 | 125900 | 43586580200 | 26750 | 26800 | 26800 | 26700 | 743 |
| 357 | 20240812 | 125800 | 43566697150 | 26750 | 26800 | 26800 | 26700 | 1282 |
| 358 | 20240812 | 125700 | 43532424950 | 26800 | 26800 | 26800 | 26700 | 1225 |
| 359 | 20240812 | 125600 | 43499612050 | 26800 | 26750 | 26800 | 26750 | 563 |
| 360 | 20240812 | 125500 | 43484528450 | 26800 | 26750 | 26800 | 26750 | 1333 |
| 361 | 20240812 | 125400 | 43448832050 | 26750 | 26750 | 26800 | 26750 | 842 |
| 362 | 20240812 | 125300 | 43426298550 | 26800 | 26750 | 26800 | 26700 | 1803 |
| 363 | 20240812 | 125200 | 43378046500 | 26750 | 26800 | 26800 | 26700 | 1452 |
| 364 | 20240812 | 125100 | 43339163050 | 26800 | 26750 | 26800 | 26750 | 1052 |
| 365 | 20240812 | 125000 | 43310971950 | 26800 | 26750 | 26800 | 26700 | 3819 |
| 366 | 20240812 | 124900 | 43208827550 | 26750 | 26800 | 26800 | 26750 | 1020 |
| 367 | 20240812 | 124800 | 43181533200 | 26800 | 26800 | 26800 | 26750 | 1414 |
| 368 | 20240812 | 124700 | 43143638950 | 26750 | 26800 | 26800 | 26750 | 1184 |
| 369 | 20240812 | 124600 | 43111909700 | 26800 | 26750 | 26800 | 26750 | 937 |
| 370 | 20240812 | 124500 | 43086809250 | 26800 | 26750 | 26800 | 26750 | 911 |
| 371 | 20240812 | 124400 | 43062411000 | 26800 | 26800 | 26800 | 26750 | 1306 |
| 372 | 20240812 | 124300 | 43027436650 | 26800 | 26800 | 26800 | 26750 | 3022 |
| 373 | 20240812 | 124200 | 42946457300 | 26800 | 26800 | 26800 | 26750 | 1368 |
| 374 | 20240812 | 124100 | 42909825950 | 26800 | 26800 | 26800 | 26750 | 842 |
| 375 | 20240812 | 124000 | 42887278050 | 26800 | 26800 | 26800 | 26750 | 1161 |
| 376 | 20240812 | 123900 | 42856169300 | 26800 | 26750 | 26800 | 26750 | 1788 |
| 377 | 20240812 | 123800 | 42808290450 | 26800 | 26800 | 26800 | 26700 | 714 |
| 378 | 20240812 | 123700 | 42789193400 | 26800 | 26750 | 26800 | 26700 | 1084 |
| 379 | 20240812 | 123600 | 42760197700 | 26700 | 26700 | 26750 | 26700 | 1677 |
| 380 | 20240812 | 123500 | 42715355100 | 26750 | 26750 | 26800 | 26700 | 1303 |
| 381 | 20240812 | 123400 | 42680523950 | 26750 | 26750 | 26750 | 26700 | 739 |
| 382 | 20240812 | 123300 | 42660760500 | 26750 | 26700 | 26800 | 26700 | 1169 |
| 383 | 20240812 | 123200 | 42629506450 | 26700 | 26700 | 26750 | 26700 | 1609 |
| 384 | 20240812 | 123100 | 42586486900 | 26700 | 26800 | 26850 | 26700 | 1703 |
| 385 | 20240812 | 123000 | 42540908800 | 26750 | 26750 | 26800 | 26600 | 64670 |
| 386 | 20240812 | 122900 | 40819500900 | 26800 | 26800 | 26850 | 26750 | 911 |
| 387 | 20240812 | 122800 | 40795094700 | 26800 | 26800 | 26800 | 26750 | 4012 |
| 388 | 20240812 | 122700 | 40687723000 | 26800 | 26850 | 26850 | 26800 | 3607 |
| 389 | 20240812 | 122600 | 40591016400 | 26850 | 26800 | 26850 | 26800 | 870 |
| 390 | 20240812 | 122500 | 40567663600 | 26800 | 26850 | 26900 | 26800 | 1450 |
| 391 | 20240812 | 122400 | 40528731850 | 26850 | 26850 | 26900 | 26800 | 3153 |
| 392 | 20240812 | 122300 | 40444101400 | 26850 | 26850 | 26900 | 26800 | 991 |
| 393 | 20240812 | 122200 | 40417487450 | 26850 | 26850 | 26900 | 26800 | 4534 |
| 394 | 20240812 | 122100 | 40295769700 | 26850 | 26800 | 26850 | 26800 | 1493 |
| 395 | 20240812 | 122000 | 40255691400 | 26850 | 26850 | 26850 | 26800 | 854 |
| 396 | 20240812 | 121900 | 40232770400 | 26800 | 26850 | 26850 | 26800 | 1271 |
| 397 | 20240812 | 121800 | 40198682750 | 26850 | 26850 | 26850 | 26800 | 1801 |
| 398 | 20240812 | 121700 | 40150352350 | 26850 | 26850 | 26850 | 26800 | 535 |
| 399 | 20240812 | 121600 | 40135990050 | 26850 | 26850 | 26850 | 26800 | 1408 |
| 400 | 20240812 | 121500 | 40098212100 | 26850 | 26850 | 26850 | 26800 | 764 |
| 401 | 20240812 | 121400 | 40077713100 | 26850 | 26850 | 26850 | 26800 | 1398 |
| 402 | 20240812 | 121300 | 40040183050 | 26800 | 26800 | 26850 | 26800 | 967 |
| 403 | 20240812 | 121200 | 40014227750 | 26800 | 26800 | 26850 | 26750 | 970 |
| 404 | 20240812 | 121100 | 39988226450 | 26850 | 26800 | 26850 | 26750 | 2322 |
| 405 | 20240812 | 121000 | 39926014200 | 26800 | 26800 | 26800 | 26750 | 1471 |
| 406 | 20240812 | 120900 | 39886623450 | 26750 | 26800 | 26800 | 26750 | 1154 |
| 407 | 20240812 | 120800 | 39855697400 | 26800 | 26850 | 26850 | 26800 | 552 |
| 408 | 20240812 | 120700 | 39840882650 | 26800 | 26800 | 26850 | 26750 | 1431 |
| 409 | 20240812 | 120600 | 39802502500 | 26750 | 26800 | 26850 | 26750 | 1663 |
| 410 | 20240812 | 120500 | 39757920300 | 26750 | 26850 | 26850 | 26750 | 2380 |
| 411 | 20240812 | 120400 | 39694112350 | 26850 | 26850 | 26850 | 26800 | 1223 |
| 412 | 20240812 | 120300 | 39661283750 | 26850 | 26800 | 26850 | 26800 | 2007 |
| 413 | 20240812 | 120200 | 39607404650 | 26800 | 26850 | 26850 | 26800 | 1537 |
| 414 | 20240812 | 120100 | 39566143850 | 26850 | 26800 | 26850 | 26750 | 1958 |
| 415 | 20240812 | 120000 | 39513634550 | 26800 | 26850 | 26850 | 26750 | 1958 |
| 416 | 20240812 | 115900 | 39461102100 | 26800 | 26750 | 26850 | 26750 | 2487 |
| 417 | 20240812 | 115800 | 39394454000 | 26750 | 26750 | 26800 | 26750 | 1417 |
| 418 | 20240812 | 115700 | 39356493700 | 26800 | 26800 | 26800 | 26700 | 5516 |
| 419 | 20240812 | 115600 | 39208810250 | 26800 | 26800 | 26800 | 26750 | 2701 |
| 420 | 20240812 | 115500 | 39136528900 | 26800 | 26750 | 26800 | 26750 | 1049 |
| 421 | 20240812 | 115400 | 39108418200 | 26800 | 26750 | 26800 | 26750 | 1851 |
| 422 | 20240812 | 115300 | 39058877850 | 26750 | 26800 | 26800 | 26750 | 1363 |
| 423 | 20240812 | 115200 | 39022365400 | 26750 | 26850 | 26850 | 26750 | 1359 |
| 424 | 20240812 | 115100 | 38985941500 | 26850 | 26850 | 26850 | 26800 | 942 |
| 425 | 20240812 | 115000 | 38960659650 | 26850 | 26800 | 26850 | 26800 | 3477 |
| 426 | 20240812 | 114900 | 38867409100 | 26850 | 26850 | 26850 | 26800 | 1003 |
| 427 | 20240812 | 114800 | 38840500750 | 26850 | 26850 | 26850 | 26800 | 2111 |
| 428 | 20240812 | 114700 | 38783862950 | 26850 | 26850 | 26850 | 26800 | 1997 |
| 429 | 20240812 | 114600 | 38730258450 | 26800 | 26850 | 26850 | 26800 | 1193 |
| 430 | 20240812 | 114500 | 38698233750 | 26850 | 26900 | 26900 | 26850 | 1804 |
| 431 | 20240812 | 114400 | 38649751300 | 26900 | 26900 | 26900 | 26850 | 2249 |
| 432 | 20240812 | 114300 | 38589295450 | 26850 | 26900 | 26900 | 26850 | 3885 |
| 433 | 20240812 | 114200 | 38484793800 | 26900 | 26900 | 26900 | 26850 | 2841 |
| 434 | 20240812 | 114100 | 38408393000 | 26850 | 26850 | 26900 | 26800 | 4265 |
| 435 | 20240812 | 114000 | 38293784100 | 26850 | 26850 | 26900 | 26850 | 1997 |
| 436 | 20240812 | 113900 | 38240100150 | 26900 | 26850 | 26900 | 26850 | 8171 |
| 437 | 20240812 | 113800 | 38020641800 | 26850 | 26850 | 26850 | 26800 | 6031 |
| 438 | 20240812 | 113700 | 37858737050 | 26850 | 26850 | 26850 | 26800 | 1693 |
| 439 | 20240812 | 113600 | 37813281550 | 26800 | 26800 | 26850 | 26800 | 9182 |
| 440 | 20240812 | 113500 | 37567081100 | 26800 | 26800 | 26800 | 26750 | 2852 |
| 441 | 20240812 | 113400 | 37490648900 | 26800 | 26800 | 26800 | 26750 | 792 |
| 442 | 20240812 | 113300 | 37469429300 | 26750 | 26750 | 26800 | 26750 | 1497 |
| 443 | 20240812 | 113200 | 37429320600 | 26800 | 26750 | 26800 | 26750 | 1655 |
| 444 | 20240812 | 113100 | 37384970250 | 26750 | 26750 | 26800 | 26750 | 625 |
| 445 | 20240812 | 113000 | 37368225400 | 26800 | 26800 | 26800 | 26750 | 2442 |
| 446 | 20240812 | 112900 | 37302798000 | 26800 | 26800 | 26800 | 26750 | 1291 |
| 447 | 20240812 | 112800 | 37268217100 | 26800 | 26750 | 26800 | 26700 | 940 |
| 448 | 20240812 | 112700 | 37243073000 | 26750 | 26800 | 26800 | 26750 | 2178 |
| 449 | 20240812 | 112600 | 37184768300 | 26800 | 26800 | 26800 | 26750 | 1440 |
| 450 | 20240812 | 112500 | 37146193550 | 26750 | 26800 | 26800 | 26750 | 2790 |
| 451 | 20240812 | 112400 | 37071450150 | 26800 | 26700 | 26800 | 26650 | 2002 |
| 452 | 20240812 | 112300 | 37017915900 | 26700 | 26800 | 26800 | 26700 | 4895 |
| 453 | 20240812 | 112200 | 36887036650 | 26800 | 26800 | 26800 | 26750 | 1221 |
| 454 | 20240812 | 112100 | 36854329700 | 26700 | 26800 | 26800 | 26700 | 3240 |
| 455 | 20240812 | 112000 | 36767534700 | 26750 | 26800 | 26800 | 26750 | 2170 |
| 456 | 20240812 | 111900 | 36709431200 | 26800 | 26750 | 26800 | 26750 | 1954 |
| 457 | 20240812 | 111800 | 36657068400 | 26800 | 26750 | 26800 | 26750 | 2629 |
| 458 | 20240812 | 111700 | 36586640900 | 26750 | 26800 | 26800 | 26700 | 2650 |
| 459 | 20240812 | 111600 | 36515693650 | 26750 | 26800 | 26800 | 26750 | 1081 |
| 460 | 20240812 | 111500 | 36486724350 | 26750 | 26750 | 26800 | 26750 | 1318 |
| 461 | 20240812 | 111400 | 36451417200 | 26750 | 26800 | 26800 | 26700 | 1659 |
| 462 | 20240812 | 111300 | 36407014000 | 26750 | 26750 | 26800 | 26700 | 2599 |
| 463 | 20240812 | 111200 | 36337477350 | 26750 | 26750 | 26750 | 26700 | 1786 |
| 464 | 20240812 | 111100 | 36289704000 | 26750 | 26750 | 26750 | 26700 | 2874 |
| 465 | 20240812 | 111000 | 36212885700 | 26750 | 26750 | 26750 | 26700 | 2188 |
| 466 | 20240812 | 110900 | 36154373800 | 26750 | 26700 | 26750 | 26700 | 2638 |
| 467 | 20240812 | 110800 | 36083852400 | 26650 | 26750 | 26750 | 26650 | 1084 |
| 468 | 20240812 | 110700 | 36054878250 | 26750 | 26750 | 26750 | 26650 | 1414 |
| 469 | 20240812 | 110600 | 36017130300 | 26750 | 26750 | 26750 | 26700 | 1909 |
| 470 | 20240812 | 110500 | 35966104300 | 26750 | 26750 | 26750 | 26700 | 2923 |
| 471 | 20240812 | 110400 | 35887948600 | 26700 | 26700 | 26750 | 26650 | 3176 |
| 472 | 20240812 | 110300 | 35803110050 | 26750 | 26750 | 26750 | 26700 | 2661 |
| 473 | 20240812 | 110200 | 35731938000 | 26750 | 26750 | 26800 | 26700 | 1819 |
| 474 | 20240812 | 110100 | 35683245400 | 26800 | 26750 | 26800 | 26750 | 1876 |
| 475 | 20240812 | 110000 | 35632990850 | 26800 | 26700 | 26800 | 26700 | 1591 |
| 476 | 20240812 | 105900 | 35590402450 | 26750 | 26750 | 26750 | 26700 | 1254 |
| 477 | 20240812 | 105800 | 35556871400 | 26750 | 26750 | 26800 | 26750 | 2799 |
| 478 | 20240812 | 105700 | 35481977900 | 26800 | 26700 | 26800 | 26700 | 1368 |
| 479 | 20240812 | 105600 | 35445344900 | 26800 | 26800 | 26800 | 26700 | 1688 |
| 480 | 20240812 | 105500 | 35400210350 | 26800 | 26750 | 26800 | 26700 | 1610 |
| 481 | 20240812 | 105400 | 35357113650 | 26750 | 26800 | 26800 | 26700 | 1455 |
| 482 | 20240812 | 105300 | 35318171200 | 26750 | 26750 | 26800 | 26700 | 2309 |
| 483 | 20240812 | 105200 | 35256409950 | 26750 | 26750 | 26800 | 26750 | 6116 |
| 484 | 20240812 | 105100 | 35092751450 | 26800 | 26750 | 26800 | 26750 | 5625 |
| 485 | 20240812 | 105000 | 34942183900 | 26750 | 26750 | 26750 | 26700 | 1575 |
| 486 | 20240812 | 104900 | 34900068650 | 26700 | 26650 | 26750 | 26650 | 2769 |
| 487 | 20240812 | 104800 | 34826111150 | 26700 | 26750 | 26750 | 26600 | 3137 |
| 488 | 20240812 | 104700 | 34742424850 | 26700 | 26800 | 26800 | 26700 | 1550 |
| 489 | 20240812 | 104600 | 34700975650 | 26750 | 26850 | 26850 | 26700 | 46438 |
| 490 | 20240812 | 104500 | 33456439550 | 26800 | 26850 | 26900 | 26800 | 3651 |
| 491 | 20240812 | 104400 | 33358412600 | 26850 | 26850 | 26900 | 26800 | 6017 |
| 492 | 20240812 | 104300 | 33196864050 | 26850 | 26850 | 26900 | 26800 | 24057 |
| 493 | 20240812 | 104200 | 32551998650 | 26850 | 26850 | 26900 | 26800 | 5038 |
| 494 | 20240812 | 104100 | 32416718100 | 26850 | 26800 | 26850 | 26800 | 5045 |
| 495 | 20240812 | 104000 | 32281298500 | 26800 | 26800 | 26850 | 26800 | 2283 |
| 496 | 20240812 | 103900 | 32220074150 | 26800 | 26850 | 26850 | 26800 | 4555 |
| 497 | 20240812 | 103800 | 32097805450 | 26850 | 26850 | 26850 | 26750 | 2025 |
| 498 | 20240812 | 103700 | 32043515300 | 26800 | 26800 | 26850 | 26750 | 2458 |
| 499 | 20240812 | 103600 | 31977621550 | 26750 | 26800 | 26800 | 26750 | 2133 |
| 500 | 20240812 | 103500 | 31920483400 | 26800 | 26800 | 26800 | 26750 | 1012 |
| 501 | 20240812 | 103400 | 31893375500 | 26750 | 26800 | 26800 | 26700 | 3691 |
| 502 | 20240812 | 103300 | 31794554050 | 26800 | 26800 | 26800 | 26750 | 2690 |
| 503 | 20240812 | 103200 | 31722475100 | 26800 | 26750 | 26800 | 26700 | 2043 |
| 504 | 20240812 | 103100 | 31667802550 | 26750 | 26750 | 26800 | 26700 | 1505 |
| 505 | 20240812 | 103000 | 31627550450 | 26750 | 26700 | 26750 | 26650 | 6976 |
| 506 | 20240812 | 102900 | 31441276900 | 26700 | 26650 | 26700 | 26600 | 3360 |
| 507 | 20240812 | 102800 | 31351675600 | 26650 | 26700 | 26700 | 26600 | 15523 |
| 508 | 20240812 | 102700 | 30938291600 | 26700 | 26750 | 26750 | 26650 | 5300 |
| 509 | 20240812 | 102600 | 30796762550 | 26800 | 26800 | 26800 | 26700 | 3822 |
| 510 | 20240812 | 102500 | 30694564150 | 26800 | 26750 | 26800 | 26700 | 3918 |
| 511 | 20240812 | 102400 | 30589619200 | 26750 | 26800 | 26800 | 26700 | 7535 |
| 512 | 20240812 | 102300 | 30388037000 | 26750 | 26800 | 26850 | 26750 | 9992 |
| 513 | 20240812 | 102200 | 30120271450 | 26800 | 26900 | 26950 | 26750 | 5563 |
| 514 | 20240812 | 102100 | 29970898350 | 26900 | 26900 | 26950 | 26900 | 13094 |
| 515 | 20240812 | 102000 | 29618097100 | 26900 | 26900 | 26950 | 26800 | 10421 |
| 516 | 20240812 | 101900 | 29337666850 | 26850 | 26950 | 26950 | 26800 | 11247 |
| 517 | 20240812 | 101800 | 29035164700 | 26950 | 26950 | 26950 | 26900 | 8523 |
| 518 | 20240812 | 101700 | 28805472800 | 26950 | 26900 | 26950 | 26900 | 5916 |
| 519 | 20240812 | 101600 | 28646097550 | 26900 | 26950 | 26950 | 26900 | 10593 |
| 520 | 20240812 | 101500 | 28360993300 | 26900 | 26900 | 26950 | 26900 | 13431 |
| 521 | 20240812 | 101400 | 27999462900 | 26950 | 26900 | 26950 | 26900 | 9046 |
| 522 | 20240812 | 101300 | 27755997900 | 26950 | 26900 | 26950 | 26800 | 32336 |
| 523 | 20240812 | 101200 | 26886171350 | 26900 | 26800 | 26900 | 26800 | 19505 |
| 524 | 20240812 | 101100 | 26362577050 | 26800 | 26800 | 26800 | 26750 | 4694 |
| 525 | 20240812 | 101000 | 26236794650 | 26800 | 26800 | 26850 | 26750 | 5479 |
| 526 | 20240812 | 100900 | 26089981900 | 26750 | 26800 | 26800 | 26750 | 7637 |
| 527 | 20240812 | 100800 | 25885328150 | 26750 | 26700 | 26800 | 26700 | 3135 |
| 528 | 20240812 | 100700 | 25801456800 | 26750 | 26750 | 26750 | 26700 | 5636 |
| 529 | 20240812 | 100600 | 25650726450 | 26700 | 26700 | 26750 | 26650 | 5320 |
| 530 | 20240812 | 100500 | 25508598400 | 26700 | 26650 | 26700 | 26650 | 2063 |
| 531 | 20240812 | 100400 | 25453522600 | 26700 | 26700 | 26700 | 26650 | 2154 |
| 532 | 20240812 | 100300 | 25396033450 | 26700 | 26700 | 26700 | 26650 | 2450 |
| 533 | 20240812 | 100200 | 25330650200 | 26650 | 26650 | 26700 | 26650 | 2518 |
| 534 | 20240812 | 100100 | 25263452550 | 26650 | 26700 | 26750 | 26650 | 3545 |
| 535 | 20240812 | 100000 | 25168819650 | 26700 | 26800 | 26800 | 26700 | 5967 |
| 536 | 20240812 | 095900 | 25009372550 | 26800 | 26800 | 26800 | 26750 | 6664 |
| 537 | 20240812 | 095800 | 24830992750 | 26800 | 26750 | 26850 | 26750 | 3376 |
| 538 | 20240812 | 095700 | 24740499050 | 26750 | 26800 | 26850 | 26750 | 3188 |
| 539 | 20240812 | 095600 | 24654989300 | 26800 | 26850 | 26850 | 26750 | 7047 |
| 540 | 20240812 | 095500 | 24466047300 | 26850 | 26850 | 26850 | 26800 | 6479 |
| 541 | 20240812 | 095400 | 24292166350 | 26800 | 26850 | 26850 | 26800 | 6776 |
| 542 | 20240812 | 095300 | 24110449550 | 26850 | 26750 | 26850 | 26750 | 11885 |
| 543 | 20240812 | 095200 | 23792066350 | 26750 | 26750 | 26800 | 26700 | 2074 |
| 544 | 20240812 | 095100 | 23736593500 | 26750 | 26800 | 26800 | 26700 | 3785 |
| 545 | 20240812 | 095000 | 23635292750 | 26750 | 26800 | 26800 | 26750 | 9505 |
| 546 | 20240812 | 094900 | 23380656200 | 26800 | 26750 | 26800 | 26700 | 5986 |
| 547 | 20240812 | 094800 | 23220440000 | 26750 | 26700 | 26750 | 26650 | 14513 |
| 548 | 20240812 | 094700 | 22832814900 | 26700 | 26650 | 26700 | 26650 | 2445 |
| 549 | 20240812 | 094600 | 22767575200 | 26650 | 26650 | 26700 | 26650 | 5721 |
| 550 | 20240812 | 094500 | 22615017850 | 26600 | 26600 | 26650 | 26500 | 4576 |
| 551 | 20240812 | 094400 | 22493291650 | 26600 | 26500 | 26600 | 26500 | 10554 |
| 552 | 20240812 | 094300 | 22213299650 | 26500 | 26600 | 26650 | 26500 | 11017 |
| 553 | 20240812 | 094200 | 21920921800 | 26600 | 26700 | 26700 | 26550 | 5716 |
| 554 | 20240812 | 094100 | 21768563700 | 26700 | 26600 | 26700 | 26550 | 8658 |
| 555 | 20240812 | 094000 | 21537884600 | 26600 | 26600 | 26650 | 26550 | 3369 |
| 556 | 20240812 | 093900 | 21448263450 | 26650 | 26600 | 26650 | 26550 | 3506 |
| 557 | 20240812 | 093800 | 21354985700 | 26600 | 26550 | 26650 | 26550 | 5005 |
| 558 | 20240812 | 093700 | 21221826100 | 26650 | 26650 | 26700 | 26550 | 6894 |
| 559 | 20240812 | 093600 | 21038165600 | 26650 | 26700 | 26700 | 26650 | 7158 |
| 560 | 20240812 | 093500 | 20847219750 | 26700 | 26700 | 26750 | 26650 | 6764 |
| 561 | 20240812 | 093400 | 20666643350 | 26700 | 26700 | 26800 | 26650 | 10569 |
| 562 | 20240812 | 093300 | 20384311750 | 26650 | 26650 | 26700 | 26650 | 7503 |
| 563 | 20240812 | 093200 | 20184123750 | 26650 | 26500 | 26650 | 26500 | 4384 |
| 564 | 20240812 | 093100 | 20067687200 | 26550 | 26550 | 26600 | 26500 | 9774 |
| 565 | 20240812 | 093000 | 19808363250 | 26550 | 26700 | 26700 | 26550 | 15980 |
| 566 | 20240812 | 092900 | 19382765500 | 26700 | 26750 | 26800 | 26650 | 15708 |
| 567 | 20240812 | 092800 | 18962708100 | 26750 | 26850 | 26850 | 26750 | 11731 |
| 568 | 20240812 | 092700 | 18648185700 | 26800 | 26900 | 26900 | 26800 | 16281 |
| 569 | 20240812 | 092600 | 18210977700 | 26900 | 26850 | 26900 | 26800 | 22785 |
| 570 | 20240812 | 092500 | 17599207250 | 26850 | 26700 | 26900 | 26650 | 34723 |
| 571 | 20240812 | 092400 | 16668877050 | 26650 | 26750 | 26800 | 26650 | 14284 |
| 572 | 20240812 | 092300 | 16287229800 | 26800 | 26750 | 26850 | 26700 | 31525 |
| 573 | 20240812 | 092200 | 15442991250 | 26750 | 26550 | 26800 | 26500 | 58262 |
| 574 | 20240812 | 092100 | 13890223700 | 26550 | 26500 | 26550 | 26450 | 11462 |
| 575 | 20240812 | 092000 | 13586388650 | 26500 | 26500 | 26550 | 26450 | 15971 |
| 576 | 20240812 | 091900 | 13162819400 | 26550 | 26450 | 26550 | 26450 | 14015 |
| 577 | 20240812 | 091800 | 12791332150 | 26450 | 26500 | 26550 | 26450 | 8588 |
| 578 | 20240812 | 091700 | 12563618050 | 26500 | 26550 | 26550 | 26500 | 19235 |
| 579 | 20240812 | 091600 | 12053260200 | 26550 | 26400 | 26550 | 26350 | 35166 |
| 580 | 20240812 | 091500 | 11122829250 | 26350 | 26250 | 26400 | 26250 | 9266 |
| 581 | 20240812 | 091400 | 10878973100 | 26250 | 26300 | 26300 | 26200 | 5054 |
| 582 | 20240812 | 091300 | 10746239400 | 26250 | 26200 | 26300 | 26200 | 9474 |
| 583 | 20240812 | 091200 | 10497707750 | 26200 | 26200 | 26300 | 26150 | 13936 |
| 584 | 20240812 | 091100 | 10132475250 | 26150 | 26300 | 26400 | 26150 | 22097 |
| 585 | 20240812 | 091000 | 9551531200 | 26300 | 26450 | 26450 | 26250 | 10716 |
| 586 | 20240812 | 090900 | 9269571650 | 26450 | 26300 | 26500 | 26300 | 18353 |
| 587 | 20240812 | 090800 | 8784697700 | 26250 | 26300 | 26500 | 26250 | 44818 |
| 588 | 20240812 | 090700 | 7602006800 | 26350 | 26500 | 26500 | 26250 | 28431 |
| 589 | 20240812 | 090600 | 6853043200 | 26450 | 26400 | 26600 | 26250 | 51506 |
| 590 | 20240812 | 090500 | 5491716250 | 26400 | 26150 | 26450 | 26050 | 63178 |
| 591 | 20240812 | 090400 | 3830921550 | 26150 | 26050 | 26150 | 26000 | 24658 |
| 592 | 20240812 | 090300 | 3188154400 | 26050 | 25600 | 26100 | 25600 | 50158 |
| 593 | 20240812 | 090200 | 1888256500 | 25600 | 25400 | 25600 | 25400 | 11465 |
| 594 | 20240812 | 090100 | 1596027050 | 25450 | 25450 | 25500 | 25350 | 14565 |
| 595 | 20240812 | 090000 | 1225626950 | 25400 | 25450 | 25650 | 25400 | 48081 |