31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 183200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 10507 |
| 3 | 20240812 | 183100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20240812 | 183000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20240812 | 182900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20240812 | 182800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20240812 | 182700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20240812 | 182600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20240812 | 182500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20240812 | 182400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20240812 | 182300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20240812 | 182200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20240812 | 182100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20240812 | 182000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20240812 | 181900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20240812 | 181800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20240812 | 181700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20240812 | 181600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20240812 | 181500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20240812 | 181400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20240812 | 181300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20240812 | 181200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20240812 | 181100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20240812 | 181000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20240812 | 180900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20240812 | 180800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20240812 | 180700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20240812 | 180600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20240812 | 180500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20240812 | 180400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20240812 | 180300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20240812 | 180200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 10507 |
| 33 | 20240812 | 180100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20240812 | 180000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20240812 | 175900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20240812 | 175800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20240812 | 175700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20240812 | 175600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20240812 | 175500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20240812 | 175400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20240812 | 175300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20240812 | 175200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20240812 | 175100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20240812 | 175000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20240812 | 174900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20240812 | 174800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20240812 | 174700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20240812 | 174600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20240812 | 174500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20240812 | 174400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20240812 | 174300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20240812 | 174200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20240812 | 174100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20240812 | 174000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20240812 | 173900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20240812 | 173800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20240812 | 173700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20240812 | 173600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20240812 | 173500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20240812 | 173400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20240812 | 173300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20240812 | 173200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 10507 |
| 63 | 20240812 | 173100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20240812 | 173000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20240812 | 172900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20240812 | 172800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20240812 | 172700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20240812 | 172600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20240812 | 172500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20240812 | 172400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20240812 | 172300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20240812 | 172200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20240812 | 172100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20240812 | 172000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20240812 | 171900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20240812 | 171800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20240812 | 171700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20240812 | 171600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20240812 | 171500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20240812 | 171400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20240812 | 171300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20240812 | 171200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20240812 | 171100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20240812 | 171000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20240812 | 170900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20240812 | 170800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20240812 | 170700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20240812 | 170600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20240812 | 170500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20240812 | 170400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20240812 | 170300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20240812 | 170200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 10507 |
| 93 | 20240812 | 170100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20240812 | 170000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20240812 | 165900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20240812 | 165800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20240812 | 165700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20240812 | 165600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20240812 | 165500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20240812 | 165400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20240812 | 165300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20240812 | 165200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20240812 | 165100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20240812 | 165000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20240812 | 164900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20240812 | 164800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20240812 | 164700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20240812 | 164600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20240812 | 164500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20240812 | 164400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20240812 | 164300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20240812 | 164200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20240812 | 164100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20240812 | 164000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20240812 | 163900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20240812 | 163800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20240812 | 163700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20240812 | 163600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20240812 | 163500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20240812 | 163400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20240812 | 163300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20240812 | 163200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 10507 |
| 123 | 20240812 | 163100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20240812 | 163000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20240812 | 162900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20240812 | 162800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20240812 | 162700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20240812 | 162600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20240812 | 162500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20240812 | 162400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20240812 | 162300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20240812 | 162200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20240812 | 162100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20240812 | 162000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20240812 | 161900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20240812 | 161800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20240812 | 161700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20240812 | 161600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20240812 | 161500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20240812 | 161400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20240812 | 161300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20240812 | 161200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20240812 | 161100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20240812 | 161000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20240812 | 160900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20240812 | 160800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20240812 | 160700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20240812 | 160600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20240812 | 160500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20240812 | 160400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20240812 | 160300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20240812 | 160200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 10507 |
| 153 | 20240812 | 160100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20240812 | 160000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20240812 | 155900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20240812 | 155800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20240812 | 155700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20240812 | 155600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20240812 | 155500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20240812 | 155400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20240812 | 155300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20240812 | 155200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20240812 | 155100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20240812 | 155000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20240812 | 154900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20240812 | 154800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20240812 | 154700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20240812 | 154600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20240812 | 154500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20240812 | 154400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20240812 | 154300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20240812 | 154200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20240812 | 154100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20240812 | 154000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20240812 | 153900 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20240812 | 153800 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20240812 | 153700 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20240812 | 153600 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20240812 | 153500 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20240812 | 153400 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20240812 | 153300 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20240812 | 153200 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 10507 |
| 183 | 20240812 | 153100 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20240812 | 153000 | 21580384000 | 43800 | 43800 | 43800 | 43800 | 10507 |
| 185 | 20240812 | 152900 | 21120177400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20240812 | 152800 | 21120177400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20240812 | 152700 | 21120177400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20240812 | 152600 | 21120177400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20240812 | 152500 | 21120177400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20240812 | 152400 | 21120177400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20240812 | 152300 | 21120177400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20240812 | 152200 | 21120177400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20240812 | 152100 | 21120177400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20240812 | 152000 | 21120177400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240812 | 151900 | 21120177400 | 43750 | 43700 | 43750 | 43650 | 1493 |
| 196 | 20240812 | 151800 | 21054925000 | 43750 | 43750 | 43750 | 43700 | 544 |
| 197 | 20240812 | 151700 | 21031141300 | 43750 | 43800 | 43800 | 43700 | 3898 |
| 198 | 20240812 | 151600 | 20860636250 | 43800 | 43750 | 43800 | 43750 | 678 |
| 199 | 20240812 | 151500 | 20830950350 | 43800 | 43800 | 43800 | 43750 | 1539 |
| 200 | 20240812 | 151400 | 20763552600 | 43800 | 43800 | 43850 | 43750 | 3829 |
| 201 | 20240812 | 151300 | 20595850450 | 43800 | 43800 | 43800 | 43750 | 770 |
| 202 | 20240812 | 151200 | 20562145850 | 43750 | 43700 | 43750 | 43650 | 2939 |
| 203 | 20240812 | 151100 | 20433609000 | 43700 | 43750 | 43750 | 43650 | 1263 |
| 204 | 20240812 | 151000 | 20378404100 | 43750 | 43700 | 43750 | 43650 | 1062 |
| 205 | 20240812 | 150900 | 20331979200 | 43700 | 43700 | 43700 | 43650 | 510 |
| 206 | 20240812 | 150800 | 20309706000 | 43650 | 43750 | 43750 | 43650 | 1104 |
| 207 | 20240812 | 150700 | 20261473800 | 43750 | 43700 | 43750 | 43650 | 1432 |
| 208 | 20240812 | 150600 | 20198878400 | 43700 | 43750 | 43750 | 43700 | 712 |
| 209 | 20240812 | 150500 | 20167756750 | 43750 | 43700 | 43750 | 43700 | 1598 |
| 210 | 20240812 | 150400 | 20097868850 | 43750 | 43750 | 43750 | 43700 | 677 |
| 211 | 20240812 | 150300 | 20068270100 | 43700 | 43700 | 43700 | 43650 | 1346 |
| 212 | 20240812 | 150200 | 20009452400 | 43700 | 43700 | 43700 | 43650 | 770 |
| 213 | 20240812 | 150100 | 19975803900 | 43650 | 43750 | 43750 | 43650 | 936 |
| 214 | 20240812 | 150000 | 19934887850 | 43750 | 43800 | 43800 | 43700 | 588 |
| 215 | 20240812 | 145900 | 19909161250 | 43800 | 43700 | 43800 | 43700 | 1220 |
| 216 | 20240812 | 145800 | 19855785300 | 43750 | 43750 | 43800 | 43750 | 385 |
| 217 | 20240812 | 145700 | 19838937200 | 43700 | 43750 | 43800 | 43700 | 1751 |
| 218 | 20240812 | 145600 | 19762326100 | 43750 | 43750 | 43750 | 43700 | 941 |
| 219 | 20240812 | 145500 | 19721159950 | 43750 | 43700 | 43750 | 43700 | 243 |
| 220 | 20240812 | 145400 | 19710528850 | 43750 | 43700 | 43750 | 43650 | 1288 |
| 221 | 20240812 | 145300 | 19654233100 | 43700 | 43700 | 43700 | 43650 | 337 |
| 222 | 20240812 | 145200 | 19639506900 | 43700 | 43700 | 43700 | 43650 | 712 |
| 223 | 20240812 | 145100 | 19608417850 | 43700 | 43700 | 43700 | 43650 | 335 |
| 224 | 20240812 | 145000 | 19593778500 | 43700 | 43700 | 43700 | 43650 | 379 |
| 225 | 20240812 | 144900 | 19577222700 | 43700 | 43700 | 43700 | 43600 | 507 |
| 226 | 20240812 | 144800 | 19555085250 | 43650 | 43650 | 43700 | 43650 | 1382 |
| 227 | 20240812 | 144700 | 19494753950 | 43650 | 43650 | 43650 | 43600 | 715 |
| 228 | 20240812 | 144600 | 19463545350 | 43650 | 43600 | 43650 | 43600 | 556 |
| 229 | 20240812 | 144500 | 19439295100 | 43550 | 43550 | 43600 | 43550 | 1078 |
| 230 | 20240812 | 144400 | 19392339600 | 43550 | 43650 | 43650 | 43550 | 3183 |
| 231 | 20240812 | 144300 | 19253628000 | 43600 | 43700 | 43700 | 43600 | 2182 |
| 232 | 20240812 | 144200 | 19158382550 | 43700 | 43750 | 43750 | 43700 | 368 |
| 233 | 20240812 | 144100 | 19142295700 | 43750 | 43750 | 43750 | 43700 | 283 |
| 234 | 20240812 | 144000 | 19129915950 | 43700 | 43700 | 43750 | 43650 | 614 |
| 235 | 20240812 | 143900 | 19103074200 | 43700 | 43750 | 43750 | 43650 | 669 |
| 236 | 20240812 | 143800 | 19073838700 | 43750 | 43750 | 43750 | 43700 | 386 |
| 237 | 20240812 | 143700 | 19056956050 | 43700 | 43700 | 43750 | 43700 | 833 |
| 238 | 20240812 | 143600 | 19020540700 | 43700 | 43700 | 43700 | 43650 | 239 |
| 239 | 20240812 | 143500 | 19010096500 | 43700 | 43700 | 43750 | 43650 | 493 |
| 240 | 20240812 | 143400 | 18988549950 | 43700 | 43700 | 43700 | 43650 | 486 |
| 241 | 20240812 | 143300 | 18967311900 | 43700 | 43650 | 43700 | 43650 | 289 |
| 242 | 20240812 | 143200 | 18954684750 | 43650 | 43700 | 43700 | 43650 | 330 |
| 243 | 20240812 | 143100 | 18940266400 | 43700 | 43700 | 43700 | 43650 | 777 |
| 244 | 20240812 | 143000 | 18906332500 | 43700 | 43700 | 43700 | 43650 | 259 |
| 245 | 20240812 | 142900 | 18895016200 | 43700 | 43700 | 43700 | 43650 | 505 |
| 246 | 20240812 | 142800 | 18872955550 | 43650 | 43700 | 43700 | 43650 | 414 |
| 247 | 20240812 | 142700 | 18854867000 | 43700 | 43700 | 43700 | 43650 | 268 |
| 248 | 20240812 | 142600 | 18843160650 | 43700 | 43650 | 43700 | 43650 | 494 |
| 249 | 20240812 | 142500 | 18821575700 | 43700 | 43700 | 43700 | 43650 | 452 |
| 250 | 20240812 | 142400 | 18801838300 | 43700 | 43650 | 43700 | 43650 | 380 |
| 251 | 20240812 | 142300 | 18785233900 | 43700 | 43700 | 43700 | 43650 | 434 |
| 252 | 20240812 | 142200 | 18766272700 | 43650 | 43700 | 43700 | 43650 | 169 |
| 253 | 20240812 | 142100 | 18758888300 | 43700 | 43700 | 43750 | 43650 | 1439 |
| 254 | 20240812 | 142000 | 18696000450 | 43700 | 43750 | 43750 | 43650 | 1309 |
| 255 | 20240812 | 141900 | 18638786650 | 43750 | 43750 | 43750 | 43700 | 312 |
| 256 | 20240812 | 141800 | 18625141700 | 43700 | 43750 | 43750 | 43700 | 429 |
| 257 | 20240812 | 141700 | 18606374400 | 43700 | 43750 | 43750 | 43700 | 232 |
| 258 | 20240812 | 141600 | 18596225200 | 43750 | 43750 | 43750 | 43700 | 793 |
| 259 | 20240812 | 141500 | 18561561050 | 43700 | 43750 | 43750 | 43700 | 416 |
| 260 | 20240812 | 141400 | 18543362850 | 43750 | 43750 | 43750 | 43700 | 396 |
| 261 | 20240812 | 141300 | 18526038650 | 43750 | 43750 | 43750 | 43700 | 309 |
| 262 | 20240812 | 141200 | 18512520850 | 43750 | 43800 | 43800 | 43700 | 616 |
| 263 | 20240812 | 141100 | 18485586150 | 43800 | 43750 | 43800 | 43700 | 537 |
| 264 | 20240812 | 141000 | 18462089100 | 43750 | 43750 | 43750 | 43700 | 409 |
| 265 | 20240812 | 140900 | 18444200600 | 43700 | 43700 | 43750 | 43650 | 912 |
| 266 | 20240812 | 140800 | 18404339400 | 43700 | 43600 | 43700 | 43550 | 1399 |
| 267 | 20240812 | 140700 | 18343284650 | 43650 | 43600 | 43650 | 43550 | 259 |
| 268 | 20240812 | 140600 | 18331989650 | 43600 | 43600 | 43600 | 43550 | 406 |
| 269 | 20240812 | 140500 | 18314291100 | 43600 | 43600 | 43600 | 43550 | 439 |
| 270 | 20240812 | 140400 | 18295158250 | 43600 | 43600 | 43600 | 43550 | 353 |
| 271 | 20240812 | 140300 | 18279772900 | 43550 | 43550 | 43600 | 43550 | 1380 |
| 272 | 20240812 | 140200 | 18219659450 | 43600 | 43600 | 43600 | 43550 | 169 |
| 273 | 20240812 | 140100 | 18212298800 | 43600 | 43600 | 43600 | 43550 | 220 |
| 274 | 20240812 | 140000 | 18202708900 | 43600 | 43650 | 43650 | 43550 | 342 |
| 275 | 20240812 | 135900 | 18187798100 | 43650 | 43600 | 43700 | 43600 | 750 |
| 276 | 20240812 | 135800 | 18155090250 | 43650 | 43600 | 43650 | 43600 | 136 |
| 277 | 20240812 | 135700 | 18149155800 | 43650 | 43600 | 43650 | 43600 | 558 |
| 278 | 20240812 | 135600 | 18124822600 | 43650 | 43650 | 43650 | 43600 | 235 |
| 279 | 20240812 | 135500 | 18114567850 | 43650 | 43650 | 43700 | 43600 | 1161 |
| 280 | 20240812 | 135400 | 18063887800 | 43700 | 43700 | 43750 | 43700 | 1540 |
| 281 | 20240812 | 135300 | 17996586350 | 43750 | 43800 | 43800 | 43700 | 275 |
| 282 | 20240812 | 135200 | 17984558200 | 43800 | 43750 | 43800 | 43700 | 117 |
| 283 | 20240812 | 135100 | 17979438900 | 43750 | 43750 | 43800 | 43700 | 307 |
| 284 | 20240812 | 135000 | 17966005300 | 43750 | 43750 | 43750 | 43700 | 180 |
| 285 | 20240812 | 134900 | 17958131850 | 43750 | 43800 | 43800 | 43750 | 211 |
| 286 | 20240812 | 134800 | 17948899900 | 43750 | 43800 | 43800 | 43750 | 164 |
| 287 | 20240812 | 134700 | 17941718650 | 43800 | 43750 | 43800 | 43700 | 141 |
| 288 | 20240812 | 134600 | 17935551100 | 43750 | 43750 | 43750 | 43700 | 125 |
| 289 | 20240812 | 134500 | 17930084200 | 43750 | 43800 | 43800 | 43700 | 222 |
| 290 | 20240812 | 134400 | 17920368800 | 43750 | 43750 | 43800 | 43750 | 399 |
| 291 | 20240812 | 134300 | 17902911700 | 43800 | 43750 | 43800 | 43700 | 1718 |
| 292 | 20240812 | 134200 | 17827746350 | 43700 | 43750 | 43750 | 43700 | 187 |
| 293 | 20240812 | 134100 | 17819566050 | 43750 | 43750 | 43750 | 43700 | 183 |
| 294 | 20240812 | 134000 | 17811563250 | 43700 | 43750 | 43750 | 43700 | 320 |
| 295 | 20240812 | 133900 | 17797573150 | 43750 | 43700 | 43750 | 43700 | 568 |
| 296 | 20240812 | 133800 | 17772749500 | 43700 | 43700 | 43700 | 43650 | 221 |
| 297 | 20240812 | 133700 | 17763099750 | 43700 | 43700 | 43700 | 43650 | 1153 |
| 298 | 20240812 | 133600 | 17712714700 | 43700 | 43650 | 43700 | 43600 | 235 |
| 299 | 20240812 | 133500 | 17702453500 | 43650 | 43650 | 43650 | 43600 | 760 |
| 300 | 20240812 | 133400 | 17669279600 | 43600 | 43650 | 43650 | 43600 | 185 |
| 301 | 20240812 | 133300 | 17661209500 | 43650 | 43650 | 43650 | 43600 | 97 |
| 302 | 20240812 | 133200 | 17656975650 | 43650 | 43650 | 43650 | 43600 | 186 |
| 303 | 20240812 | 133100 | 17648856900 | 43650 | 43650 | 43650 | 43550 | 323 |
| 304 | 20240812 | 133000 | 17634769100 | 43650 | 43600 | 43650 | 43600 | 256 |
| 305 | 20240812 | 132900 | 17623602700 | 43600 | 43600 | 43650 | 43550 | 660 |
| 306 | 20240812 | 132800 | 17594824800 | 43600 | 43600 | 43600 | 43550 | 172 |
| 307 | 20240812 | 132700 | 17587325750 | 43600 | 43550 | 43600 | 43550 | 143 |
| 308 | 20240812 | 132600 | 17581096200 | 43600 | 43600 | 43600 | 43550 | 273 |
| 309 | 20240812 | 132500 | 17569198000 | 43600 | 43600 | 43600 | 43550 | 127 |
| 310 | 20240812 | 132400 | 17563662700 | 43600 | 43600 | 43600 | 43550 | 267 |
| 311 | 20240812 | 132300 | 17552021700 | 43600 | 43600 | 43600 | 43550 | 161 |
| 312 | 20240812 | 132200 | 17545002350 | 43550 | 43600 | 43600 | 43550 | 282 |
| 313 | 20240812 | 132100 | 17532713900 | 43600 | 43500 | 43600 | 43450 | 135 |
| 314 | 20240812 | 132000 | 17526845200 | 43450 | 43500 | 43600 | 43450 | 417 |
| 315 | 20240812 | 131900 | 17508708100 | 43500 | 43500 | 43550 | 43450 | 322 |
| 316 | 20240812 | 131800 | 17494704550 | 43500 | 43500 | 43500 | 43450 | 1994 |
| 317 | 20240812 | 131700 | 17407971100 | 43500 | 43500 | 43500 | 43450 | 188 |
| 318 | 20240812 | 131600 | 17399793600 | 43550 | 43450 | 43550 | 43400 | 3948 |
| 319 | 20240812 | 131500 | 17228272300 | 43450 | 43600 | 43600 | 43450 | 5816 |
| 320 | 20240812 | 131400 | 16975259700 | 43550 | 43650 | 43650 | 43550 | 558 |
| 321 | 20240812 | 131300 | 16950939650 | 43650 | 43650 | 43650 | 43600 | 144 |
| 322 | 20240812 | 131200 | 16944654450 | 43650 | 43600 | 43650 | 43550 | 835 |
| 323 | 20240812 | 131100 | 16908253500 | 43600 | 43550 | 43600 | 43550 | 266 |
| 324 | 20240812 | 131000 | 16896660700 | 43600 | 43600 | 43600 | 43550 | 573 |
| 325 | 20240812 | 130900 | 16871698700 | 43600 | 43650 | 43650 | 43550 | 2428 |
| 326 | 20240812 | 130800 | 16765836300 | 43650 | 43700 | 43700 | 43650 | 1269 |
| 327 | 20240812 | 130700 | 16710434750 | 43700 | 43700 | 43700 | 43650 | 169 |
| 328 | 20240812 | 130600 | 16703053500 | 43700 | 43750 | 43750 | 43650 | 1011 |
| 329 | 20240812 | 130500 | 16658872600 | 43750 | 43750 | 43750 | 43700 | 102 |
| 330 | 20240812 | 130400 | 16654410200 | 43750 | 43750 | 43750 | 43700 | 109 |
| 331 | 20240812 | 130300 | 16649641500 | 43750 | 43750 | 43750 | 43700 | 312 |
| 332 | 20240812 | 130200 | 16635999850 | 43750 | 43750 | 43750 | 43700 | 86 |
| 333 | 20240812 | 130100 | 16632237450 | 43750 | 43750 | 43750 | 43700 | 723 |
| 334 | 20240812 | 130000 | 16600606400 | 43750 | 43750 | 43750 | 43700 | 220 |
| 335 | 20240812 | 125900 | 16590984750 | 43750 | 43700 | 43750 | 43700 | 357 |
| 336 | 20240812 | 125800 | 16575366900 | 43750 | 43800 | 43800 | 43700 | 200 |
| 337 | 20240812 | 125700 | 16566618100 | 43800 | 43750 | 43800 | 43700 | 708 |
| 338 | 20240812 | 125600 | 16535644350 | 43750 | 43750 | 43750 | 43750 | 393 |
| 339 | 20240812 | 125500 | 16518450600 | 43750 | 43750 | 43800 | 43750 | 952 |
| 340 | 20240812 | 125400 | 16476796100 | 43800 | 43800 | 43800 | 43750 | 132 |
| 341 | 20240812 | 125300 | 16471018100 | 43750 | 43800 | 43800 | 43750 | 565 |
| 342 | 20240812 | 125200 | 16446274600 | 43750 | 43850 | 43850 | 43750 | 1221 |
| 343 | 20240812 | 125100 | 16392817800 | 43850 | 43850 | 43850 | 43800 | 225 |
| 344 | 20240812 | 125000 | 16382957900 | 43850 | 43850 | 43850 | 43850 | 154 |
| 345 | 20240812 | 124900 | 16376205000 | 43800 | 43850 | 43850 | 43800 | 86 |
| 346 | 20240812 | 124800 | 16372434650 | 43850 | 43800 | 43850 | 43750 | 969 |
| 347 | 20240812 | 124700 | 16329988600 | 43800 | 43800 | 43800 | 43750 | 137 |
| 348 | 20240812 | 124600 | 16323988650 | 43800 | 43800 | 43800 | 43750 | 196 |
| 349 | 20240812 | 124500 | 16315407450 | 43800 | 43800 | 43800 | 43750 | 166 |
| 350 | 20240812 | 124400 | 16308137800 | 43800 | 43800 | 43800 | 43750 | 142 |
| 351 | 20240812 | 124300 | 16301923350 | 43750 | 43800 | 43800 | 43750 | 114 |
| 352 | 20240812 | 124200 | 16296930350 | 43800 | 43800 | 43800 | 43750 | 158 |
| 353 | 20240812 | 124100 | 16290010550 | 43800 | 43800 | 43800 | 43750 | 251 |
| 354 | 20240812 | 124000 | 16279027100 | 43700 | 43800 | 43800 | 43700 | 226 |
| 355 | 20240812 | 123900 | 16269137550 | 43800 | 43750 | 43800 | 43750 | 145 |
| 356 | 20240812 | 123800 | 16262791550 | 43750 | 43700 | 43750 | 43700 | 159 |
| 357 | 20240812 | 123700 | 16255835450 | 43700 | 43800 | 43800 | 43700 | 89 |
| 358 | 20240812 | 123600 | 16251942100 | 43750 | 43750 | 43800 | 43750 | 500 |
| 359 | 20240812 | 123500 | 16230061000 | 43800 | 43800 | 43800 | 43750 | 163 |
| 360 | 20240812 | 123400 | 16222922250 | 43800 | 43800 | 43800 | 43750 | 116 |
| 361 | 20240812 | 123300 | 16217842200 | 43800 | 43800 | 43800 | 43750 | 181 |
| 362 | 20240812 | 123200 | 16209918600 | 43800 | 43750 | 43800 | 43750 | 182 |
| 363 | 20240812 | 123100 | 16201950400 | 43800 | 43750 | 43800 | 43750 | 345 |
| 364 | 20240812 | 123000 | 16186856350 | 43750 | 43750 | 43750 | 43700 | 147 |
| 365 | 20240812 | 122900 | 16180425150 | 43750 | 43700 | 43750 | 43700 | 218 |
| 366 | 20240812 | 122800 | 16170892250 | 43750 | 43750 | 43750 | 43750 | 298 |
| 367 | 20240812 | 122700 | 16157854750 | 43750 | 43750 | 43750 | 43750 | 68 |
| 368 | 20240812 | 122600 | 16154879750 | 43750 | 43700 | 43750 | 43650 | 1367 |
| 369 | 20240812 | 122500 | 16095137900 | 43700 | 43700 | 43700 | 43650 | 604 |
| 370 | 20240812 | 122400 | 16068772450 | 43650 | 43700 | 43700 | 43650 | 83 |
| 371 | 20240812 | 122300 | 16065147350 | 43700 | 43700 | 43700 | 43600 | 579 |
| 372 | 20240812 | 122200 | 16039876350 | 43700 | 43650 | 43700 | 43650 | 646 |
| 373 | 20240812 | 122100 | 16011672150 | 43700 | 43700 | 43700 | 43650 | 228 |
| 374 | 20240812 | 122000 | 16001708600 | 43700 | 43700 | 43700 | 43650 | 306 |
| 375 | 20240812 | 121900 | 15988344750 | 43700 | 43750 | 43750 | 43650 | 1605 |
| 376 | 20240812 | 121800 | 15918210550 | 43750 | 43800 | 43800 | 43700 | 254 |
| 377 | 20240812 | 121700 | 15907101450 | 43750 | 43750 | 43800 | 43700 | 193 |
| 378 | 20240812 | 121600 | 15898652250 | 43750 | 43700 | 43750 | 43700 | 140 |
| 379 | 20240812 | 121500 | 15892527350 | 43750 | 43750 | 43800 | 43700 | 210 |
| 380 | 20240812 | 121400 | 15883336350 | 43750 | 43800 | 43800 | 43750 | 134 |
| 381 | 20240812 | 121300 | 15877471750 | 43800 | 43750 | 43800 | 43700 | 572 |
| 382 | 20240812 | 121200 | 15852446450 | 43750 | 43750 | 43750 | 43700 | 1242 |
| 383 | 20240812 | 121100 | 15798164250 | 43750 | 43750 | 43750 | 43700 | 307 |
| 384 | 20240812 | 121000 | 15784733250 | 43750 | 43750 | 43750 | 43700 | 146 |
| 385 | 20240812 | 120900 | 15778349100 | 43750 | 43750 | 43750 | 43700 | 160 |
| 386 | 20240812 | 120800 | 15771349250 | 43700 | 43750 | 43750 | 43700 | 145 |
| 387 | 20240812 | 120700 | 15765005550 | 43750 | 43700 | 43750 | 43650 | 544 |
| 388 | 20240812 | 120600 | 15741237700 | 43700 | 43650 | 43700 | 43650 | 414 |
| 389 | 20240812 | 120500 | 15723152200 | 43650 | 43800 | 43800 | 43650 | 1808 |
| 390 | 20240812 | 120400 | 15644132150 | 43800 | 43750 | 43800 | 43700 | 132 |
| 391 | 20240812 | 120300 | 15638351900 | 43800 | 43750 | 43800 | 43700 | 739 |
| 392 | 20240812 | 120200 | 15606016750 | 43750 | 43800 | 43800 | 43750 | 216 |
| 393 | 20240812 | 120100 | 15596556200 | 43800 | 43800 | 43850 | 43750 | 184 |
| 394 | 20240812 | 120000 | 15588496000 | 43800 | 43850 | 43900 | 43750 | 242 |
| 395 | 20240812 | 115900 | 15577893700 | 43850 | 43900 | 43900 | 43800 | 169 |
| 396 | 20240812 | 115800 | 15570483250 | 43900 | 43800 | 43900 | 43800 | 734 |
| 397 | 20240812 | 115700 | 15538303250 | 43850 | 43800 | 43850 | 43800 | 101 |
| 398 | 20240812 | 115600 | 15533874900 | 43850 | 43850 | 43850 | 43800 | 136 |
| 399 | 20240812 | 115500 | 15527911550 | 43850 | 43800 | 43850 | 43750 | 279 |
| 400 | 20240812 | 115400 | 15515694600 | 43800 | 43800 | 43800 | 43750 | 77 |
| 401 | 20240812 | 115300 | 15512322050 | 43800 | 43800 | 43800 | 43750 | 515 |
| 402 | 20240812 | 115200 | 15489765200 | 43800 | 43800 | 43800 | 43800 | 103 |
| 403 | 20240812 | 115100 | 15485253800 | 43800 | 43800 | 43800 | 43750 | 322 |
| 404 | 20240812 | 115000 | 15471161900 | 43800 | 43700 | 43800 | 43700 | 659 |
| 405 | 20240812 | 114900 | 15442331450 | 43750 | 43800 | 43800 | 43700 | 1096 |
| 406 | 20240812 | 114800 | 15394395850 | 43750 | 43800 | 43800 | 43750 | 868 |
| 407 | 20240812 | 114700 | 15356412950 | 43800 | 43800 | 43850 | 43750 | 515 |
| 408 | 20240812 | 114600 | 15333860950 | 43850 | 43800 | 43850 | 43800 | 222 |
| 409 | 20240812 | 114500 | 15324131450 | 43850 | 43850 | 43850 | 43800 | 702 |
| 410 | 20240812 | 114400 | 15293377950 | 43850 | 43800 | 43850 | 43800 | 518 |
| 411 | 20240812 | 114300 | 15270684850 | 43850 | 43850 | 43850 | 43800 | 419 |
| 412 | 20240812 | 114200 | 15252317800 | 43850 | 43950 | 43950 | 43800 | 1470 |
| 413 | 20240812 | 114100 | 15187801300 | 43950 | 43950 | 43950 | 43900 | 84 |
| 414 | 20240812 | 114000 | 15184110200 | 43900 | 43900 | 43950 | 43900 | 142 |
| 415 | 20240812 | 113900 | 15177873600 | 43950 | 43950 | 43950 | 43900 | 282 |
| 416 | 20240812 | 113800 | 15165481250 | 43950 | 43950 | 43950 | 43900 | 396 |
| 417 | 20240812 | 113700 | 15148079750 | 43950 | 43950 | 43950 | 43900 | 99 |
| 418 | 20240812 | 113600 | 15143728850 | 43950 | 43950 | 44000 | 43900 | 277 |
| 419 | 20240812 | 113500 | 15131558500 | 43950 | 43950 | 43950 | 43900 | 432 |
| 420 | 20240812 | 113400 | 15112573250 | 43950 | 43900 | 43950 | 43850 | 816 |
| 421 | 20240812 | 113300 | 15076723450 | 43900 | 43950 | 43950 | 43900 | 339 |
| 422 | 20240812 | 113200 | 15061837300 | 43950 | 43950 | 43950 | 43900 | 352 |
| 423 | 20240812 | 113100 | 15046372250 | 43950 | 43950 | 43950 | 43900 | 276 |
| 424 | 20240812 | 113000 | 15034242150 | 43950 | 43950 | 43950 | 43900 | 124 |
| 425 | 20240812 | 112900 | 15028792500 | 43950 | 43900 | 43950 | 43800 | 427 |
| 426 | 20240812 | 112800 | 15010050750 | 43900 | 43900 | 43900 | 43850 | 217 |
| 427 | 20240812 | 112700 | 15000527850 | 43900 | 43900 | 43900 | 43850 | 140 |
| 428 | 20240812 | 112600 | 14994383300 | 43850 | 43900 | 43900 | 43850 | 166 |
| 429 | 20240812 | 112500 | 14987097500 | 43900 | 43800 | 43900 | 43800 | 942 |
| 430 | 20240812 | 112400 | 14945767550 | 43850 | 43850 | 43850 | 43800 | 112 |
| 431 | 20240812 | 112300 | 14940856900 | 43850 | 43800 | 43850 | 43800 | 138 |
| 432 | 20240812 | 112200 | 14934807100 | 43800 | 43800 | 43850 | 43750 | 934 |
| 433 | 20240812 | 112100 | 14893887950 | 43850 | 43850 | 43850 | 43800 | 271 |
| 434 | 20240812 | 112000 | 14882012500 | 43850 | 43850 | 43850 | 43800 | 337 |
| 435 | 20240812 | 111900 | 14867243650 | 43850 | 43850 | 43850 | 43850 | 326 |
| 436 | 20240812 | 111800 | 14852948550 | 43850 | 43900 | 43900 | 43800 | 712 |
| 437 | 20240812 | 111700 | 14821722600 | 43900 | 43900 | 43900 | 43850 | 237 |
| 438 | 20240812 | 111600 | 14811322750 | 43900 | 43900 | 43900 | 43850 | 270 |
| 439 | 20240812 | 111500 | 14799470000 | 43900 | 43900 | 43900 | 43850 | 710 |
| 440 | 20240812 | 111400 | 14768302400 | 43900 | 43850 | 43900 | 43850 | 300 |
| 441 | 20240812 | 111300 | 14755136200 | 43850 | 43900 | 43900 | 43850 | 503 |
| 442 | 20240812 | 111200 | 14733073850 | 43900 | 43900 | 43900 | 43900 | 137 |
| 443 | 20240812 | 111100 | 14727059550 | 43900 | 43850 | 43900 | 43800 | 948 |
| 444 | 20240812 | 111000 | 14685473800 | 43800 | 43850 | 43850 | 43800 | 249 |
| 445 | 20240812 | 110900 | 14674561600 | 43850 | 43800 | 43850 | 43800 | 922 |
| 446 | 20240812 | 110800 | 14634174550 | 43800 | 43800 | 43800 | 43750 | 847 |
| 447 | 20240812 | 110700 | 14597113400 | 43800 | 43800 | 43850 | 43750 | 339 |
| 448 | 20240812 | 110600 | 14582263550 | 43850 | 43800 | 43850 | 43800 | 721 |
| 449 | 20240812 | 110500 | 14550671900 | 43800 | 43800 | 43850 | 43800 | 471 |
| 450 | 20240812 | 110400 | 14530036350 | 43850 | 43850 | 43850 | 43800 | 883 |
| 451 | 20240812 | 110300 | 14491350400 | 43850 | 43950 | 43950 | 43800 | 2012 |
| 452 | 20240812 | 110200 | 14403100200 | 43900 | 44000 | 44000 | 43900 | 1581 |
| 453 | 20240812 | 110100 | 14333679350 | 44000 | 44000 | 44000 | 43950 | 343 |
| 454 | 20240812 | 110000 | 14318598550 | 44000 | 44000 | 44050 | 43950 | 281 |
| 455 | 20240812 | 105900 | 14306240500 | 44050 | 43950 | 44050 | 43900 | 2272 |
| 456 | 20240812 | 105800 | 14206315150 | 43950 | 44000 | 44000 | 43950 | 703 |
| 457 | 20240812 | 105700 | 14175412700 | 44000 | 44000 | 44050 | 44000 | 773 |
| 458 | 20240812 | 105600 | 14141397450 | 44000 | 44000 | 44050 | 44000 | 640 |
| 459 | 20240812 | 105500 | 14113233600 | 44000 | 43950 | 44000 | 43950 | 398 |
| 460 | 20240812 | 105400 | 14095732700 | 44000 | 43950 | 44000 | 43950 | 659 |
| 461 | 20240812 | 105300 | 14066767500 | 44000 | 44000 | 44000 | 43950 | 221 |
| 462 | 20240812 | 105200 | 14057047850 | 44000 | 44050 | 44050 | 43950 | 379 |
| 463 | 20240812 | 105100 | 14040373900 | 44000 | 44050 | 44100 | 44000 | 551 |
| 464 | 20240812 | 105000 | 14016115450 | 44100 | 44100 | 44100 | 44050 | 338 |
| 465 | 20240812 | 104900 | 14001222500 | 44050 | 44000 | 44050 | 43950 | 1531 |
| 466 | 20240812 | 104800 | 13933835900 | 43950 | 44050 | 44100 | 43950 | 741 |
| 467 | 20240812 | 104700 | 13901216950 | 44050 | 44100 | 44150 | 44050 | 398 |
| 468 | 20240812 | 104600 | 13883666200 | 44100 | 44150 | 44150 | 44100 | 482 |
| 469 | 20240812 | 104500 | 13862389700 | 44050 | 44050 | 44200 | 44050 | 369 |
| 470 | 20240812 | 104400 | 13846111850 | 44100 | 44000 | 44100 | 44000 | 405 |
| 471 | 20240812 | 104300 | 13828272550 | 44050 | 44150 | 44150 | 44000 | 875 |
| 472 | 20240812 | 104200 | 13789725350 | 44100 | 44100 | 44150 | 44050 | 690 |
| 473 | 20240812 | 104100 | 13759296050 | 44100 | 44150 | 44150 | 43950 | 2490 |
| 474 | 20240812 | 104000 | 13649635000 | 44150 | 44250 | 44250 | 44100 | 571 |
| 475 | 20240812 | 103900 | 13624423900 | 44250 | 44350 | 44350 | 44100 | 4383 |
| 476 | 20240812 | 103800 | 13430749400 | 44350 | 44350 | 44350 | 44300 | 808 |
| 477 | 20240812 | 103700 | 13394914750 | 44350 | 44300 | 44350 | 44250 | 1053 |
| 478 | 20240812 | 103600 | 13348259150 | 44250 | 44200 | 44300 | 44200 | 951 |
| 479 | 20240812 | 103500 | 13306201050 | 44200 | 44250 | 44300 | 44150 | 1390 |
| 480 | 20240812 | 103400 | 13244743050 | 44300 | 44400 | 44400 | 44250 | 2631 |
| 481 | 20240812 | 103300 | 13128155100 | 44350 | 44300 | 44400 | 44300 | 852 |
| 482 | 20240812 | 103200 | 13090366650 | 44300 | 44300 | 44350 | 44250 | 1182 |
| 483 | 20240812 | 103100 | 13037995450 | 44350 | 44400 | 44400 | 44350 | 2221 |
| 484 | 20240812 | 103000 | 12939426400 | 44400 | 44350 | 44400 | 44350 | 2349 |
| 485 | 20240812 | 102900 | 12835181350 | 44350 | 44300 | 44350 | 44300 | 1071 |
| 486 | 20240812 | 102800 | 12787711850 | 44300 | 44350 | 44350 | 44300 | 3267 |
| 487 | 20240812 | 102700 | 12642860750 | 44400 | 44300 | 44400 | 44250 | 6042 |
| 488 | 20240812 | 102600 | 12374954950 | 44350 | 44200 | 44350 | 44150 | 6833 |
| 489 | 20240812 | 102500 | 12072421650 | 44250 | 44000 | 44250 | 43950 | 11717 |
| 490 | 20240812 | 102400 | 11555514400 | 43950 | 43850 | 44000 | 43800 | 7898 |
| 491 | 20240812 | 102300 | 11208821650 | 43850 | 43800 | 43850 | 43750 | 1952 |
| 492 | 20240812 | 102200 | 11123311800 | 43800 | 43800 | 43800 | 43750 | 766 |
| 493 | 20240812 | 102100 | 11089761600 | 43750 | 43800 | 43800 | 43750 | 542 |
| 494 | 20240812 | 102000 | 11066031450 | 43750 | 43850 | 43850 | 43750 | 1023 |
| 495 | 20240812 | 101900 | 11021219200 | 43850 | 43750 | 43850 | 43750 | 1416 |
| 496 | 20240812 | 101800 | 10959200200 | 43800 | 43800 | 43800 | 43750 | 284 |
| 497 | 20240812 | 101700 | 10946761150 | 43800 | 43750 | 43800 | 43750 | 251 |
| 498 | 20240812 | 101600 | 10935767800 | 43800 | 43750 | 43800 | 43700 | 3171 |
| 499 | 20240812 | 101500 | 10797069400 | 43800 | 43850 | 43850 | 43750 | 669 |
| 500 | 20240812 | 101400 | 10767760600 | 43800 | 43750 | 43850 | 43750 | 5945 |
| 501 | 20240812 | 101300 | 10507332200 | 43750 | 43700 | 43750 | 43700 | 326 |
| 502 | 20240812 | 101200 | 10493073450 | 43700 | 43600 | 43700 | 43550 | 2647 |
| 503 | 20240812 | 101100 | 10377540600 | 43600 | 43550 | 43600 | 43550 | 860 |
| 504 | 20240812 | 101000 | 10340051250 | 43550 | 43550 | 43550 | 43500 | 294 |
| 505 | 20240812 | 100900 | 10327247750 | 43500 | 43600 | 43600 | 43500 | 901 |
| 506 | 20240812 | 100800 | 10287995550 | 43600 | 43600 | 43600 | 43550 | 2768 |
| 507 | 20240812 | 100700 | 10167318350 | 43650 | 43600 | 43650 | 43550 | 654 |
| 508 | 20240812 | 100600 | 10138798300 | 43600 | 43500 | 43600 | 43450 | 2008 |
| 509 | 20240812 | 100500 | 10051405700 | 43500 | 43500 | 43500 | 43400 | 893 |
| 510 | 20240812 | 100400 | 10012597400 | 43500 | 43550 | 43550 | 43450 | 1118 |
| 511 | 20240812 | 100300 | 9963953050 | 43550 | 43450 | 43550 | 43450 | 1845 |
| 512 | 20240812 | 100200 | 9883687450 | 43450 | 43450 | 43500 | 43450 | 2509 |
| 513 | 20240812 | 100100 | 9774658100 | 43500 | 43550 | 43550 | 43450 | 1208 |
| 514 | 20240812 | 100000 | 9722129800 | 43600 | 43600 | 43650 | 43550 | 724 |
| 515 | 20240812 | 095900 | 9690571100 | 43600 | 43650 | 43700 | 43600 | 764 |
| 516 | 20240812 | 095800 | 9657226150 | 43700 | 43700 | 43750 | 43650 | 1334 |
| 517 | 20240812 | 095700 | 9598935300 | 43700 | 43650 | 43750 | 43650 | 901 |
| 518 | 20240812 | 095600 | 9559537350 | 43650 | 43650 | 43700 | 43550 | 2284 |
| 519 | 20240812 | 095500 | 9459838600 | 43650 | 43600 | 43650 | 43550 | 1293 |
| 520 | 20240812 | 095400 | 9403454450 | 43600 | 43550 | 43600 | 43500 | 1478 |
| 521 | 20240812 | 095300 | 9339076450 | 43600 | 43700 | 43700 | 43550 | 1190 |
| 522 | 20240812 | 095200 | 9287178350 | 43700 | 43800 | 43800 | 43650 | 852 |
| 523 | 20240812 | 095100 | 9249934950 | 43800 | 43800 | 43850 | 43750 | 1682 |
| 524 | 20240812 | 095000 | 9176274000 | 43800 | 43650 | 43800 | 43600 | 5178 |
| 525 | 20240812 | 094900 | 8949970750 | 43650 | 43600 | 43650 | 43550 | 5881 |
| 526 | 20240812 | 094800 | 8693511550 | 43600 | 43550 | 43600 | 43500 | 3639 |
| 527 | 20240812 | 094700 | 8534973600 | 43550 | 43500 | 43550 | 43500 | 713 |
| 528 | 20240812 | 094600 | 8503929600 | 43500 | 43600 | 43600 | 43400 | 3324 |
| 529 | 20240812 | 094500 | 8359323150 | 43550 | 43400 | 43600 | 43400 | 7095 |
| 530 | 20240812 | 094400 | 8050611150 | 43450 | 43500 | 43500 | 43400 | 1554 |
| 531 | 20240812 | 094300 | 7983089300 | 43500 | 43500 | 43550 | 43450 | 657 |
| 532 | 20240812 | 094200 | 7954513850 | 43450 | 43500 | 43550 | 43450 | 1948 |
| 533 | 20240812 | 094100 | 7869813300 | 43500 | 43500 | 43500 | 43450 | 482 |
| 534 | 20240812 | 094000 | 7848846750 | 43500 | 43550 | 43550 | 43450 | 2661 |
| 535 | 20240812 | 093900 | 7733104000 | 43500 | 43600 | 43600 | 43500 | 3088 |
| 536 | 20240812 | 093800 | 7598603350 | 43550 | 43550 | 43550 | 43500 | 2560 |
| 537 | 20240812 | 093700 | 7487121550 | 43550 | 43500 | 43550 | 43450 | 3291 |
| 538 | 20240812 | 093600 | 7343990950 | 43500 | 43450 | 43500 | 43450 | 1016 |
| 539 | 20240812 | 093500 | 7299819700 | 43450 | 43500 | 43550 | 43400 | 2614 |
| 540 | 20240812 | 093400 | 7186187100 | 43500 | 43350 | 43500 | 43300 | 5159 |
| 541 | 20240812 | 093300 | 6962096550 | 43400 | 43400 | 43400 | 43300 | 2090 |
| 542 | 20240812 | 093200 | 6871456550 | 43400 | 43500 | 43500 | 43350 | 1619 |
| 543 | 20240812 | 093100 | 6801167600 | 43500 | 43450 | 43550 | 43400 | 9707 |
| 544 | 20240812 | 093000 | 6379253050 | 43450 | 43300 | 43450 | 43250 | 7994 |
| 545 | 20240812 | 092900 | 6032903250 | 43200 | 43200 | 43300 | 43200 | 3992 |
| 546 | 20240812 | 092800 | 5860275550 | 43200 | 43300 | 43300 | 43100 | 2665 |
| 547 | 20240812 | 092700 | 5745133750 | 43250 | 43350 | 43350 | 43250 | 4469 |
| 548 | 20240812 | 092600 | 5551600850 | 43350 | 43250 | 43400 | 43250 | 6978 |
| 549 | 20240812 | 092500 | 5249374150 | 43250 | 43250 | 43250 | 43200 | 1314 |
| 550 | 20240812 | 092400 | 5192552850 | 43250 | 43200 | 43300 | 43200 | 2988 |
| 551 | 20240812 | 092300 | 5063279550 | 43250 | 43200 | 43250 | 43150 | 2133 |
| 552 | 20240812 | 092200 | 4971107200 | 43200 | 43200 | 43300 | 43150 | 1689 |
| 553 | 20240812 | 092100 | 4898105700 | 43200 | 43350 | 43350 | 43200 | 3264 |
| 554 | 20240812 | 092000 | 4756793950 | 43300 | 43200 | 43300 | 43150 | 4206 |
| 555 | 20240812 | 091900 | 4574935650 | 43200 | 43200 | 43250 | 43200 | 5784 |
| 556 | 20240812 | 091800 | 4324884150 | 43200 | 43200 | 43200 | 43100 | 3202 |
| 557 | 20240812 | 091700 | 4186621600 | 43200 | 43200 | 43250 | 43100 | 5126 |
| 558 | 20240812 | 091600 | 3965324900 | 43200 | 43050 | 43200 | 43000 | 5052 |
| 559 | 20240812 | 091500 | 3747699500 | 43050 | 43000 | 43100 | 42950 | 3923 |
| 560 | 20240812 | 091400 | 3578889350 | 43000 | 43000 | 43000 | 42850 | 6063 |
| 561 | 20240812 | 091300 | 3318524650 | 43000 | 43000 | 43050 | 42850 | 6369 |
| 562 | 20240812 | 091200 | 3044957450 | 43000 | 42700 | 43000 | 42650 | 12631 |
| 563 | 20240812 | 091100 | 2503703500 | 42650 | 42700 | 42700 | 42600 | 2766 |
| 564 | 20240812 | 091000 | 2385727400 | 42650 | 42600 | 42700 | 42550 | 2731 |
| 565 | 20240812 | 090900 | 2269309600 | 42600 | 42500 | 42650 | 42450 | 3060 |
| 566 | 20240812 | 090800 | 2139070250 | 42500 | 42450 | 42500 | 42450 | 1080 |
| 567 | 20240812 | 090700 | 2093216050 | 42450 | 42500 | 42500 | 42400 | 1208 |
| 568 | 20240812 | 090600 | 2041937150 | 42450 | 42350 | 42500 | 42250 | 7249 |
| 569 | 20240812 | 090500 | 1735218200 | 42300 | 42600 | 42600 | 42300 | 9633 |
| 570 | 20240812 | 090400 | 1326708900 | 42600 | 42400 | 42600 | 42350 | 4311 |
| 571 | 20240812 | 090300 | 1143614150 | 42400 | 42450 | 42450 | 42300 | 2937 |
| 572 | 20240812 | 090200 | 1019080300 | 42450 | 42100 | 42450 | 42050 | 1659 |
| 573 | 20240812 | 090100 | 948980900 | 42150 | 42000 | 42250 | 41950 | 3246 |
| 574 | 20240812 | 090000 | 812333050 | 41950 | 41750 | 42200 | 41750 | 18611 |