31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 183200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 18164 |
| 3 | 20240814 | 183100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20240814 | 183000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20240814 | 182900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20240814 | 182800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20240814 | 182700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20240814 | 182600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20240814 | 182500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20240814 | 182400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20240814 | 182300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20240814 | 182200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20240814 | 182100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20240814 | 182000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20240814 | 181900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20240814 | 181800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20240814 | 181700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20240814 | 181600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20240814 | 181500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20240814 | 181400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20240814 | 181300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20240814 | 181200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20240814 | 181100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20240814 | 181000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20240814 | 180900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20240814 | 180800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20240814 | 180700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20240814 | 180600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20240814 | 180500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20240814 | 180400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20240814 | 180300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20240814 | 180200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 18164 |
| 33 | 20240814 | 180100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20240814 | 180000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20240814 | 175900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20240814 | 175800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20240814 | 175700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20240814 | 175600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20240814 | 175500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20240814 | 175400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20240814 | 175300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20240814 | 175200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20240814 | 175100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20240814 | 175000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20240814 | 174900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20240814 | 174800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20240814 | 174700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20240814 | 174600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20240814 | 174500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20240814 | 174400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20240814 | 174300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20240814 | 174200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20240814 | 174100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20240814 | 174000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20240814 | 173900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20240814 | 173800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20240814 | 173700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20240814 | 173600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20240814 | 173500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20240814 | 173400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20240814 | 173300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20240814 | 173200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 18164 |
| 63 | 20240814 | 173100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20240814 | 173000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20240814 | 172900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20240814 | 172800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20240814 | 172700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20240814 | 172600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20240814 | 172500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20240814 | 172400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20240814 | 172300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20240814 | 172200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20240814 | 172100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20240814 | 172000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20240814 | 171900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20240814 | 171800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20240814 | 171700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20240814 | 171600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20240814 | 171500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20240814 | 171400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20240814 | 171300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20240814 | 171200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20240814 | 171100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20240814 | 171000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20240814 | 170900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20240814 | 170800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20240814 | 170700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20240814 | 170600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20240814 | 170500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20240814 | 170400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20240814 | 170300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20240814 | 170200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 18164 |
| 93 | 20240814 | 170100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20240814 | 170000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20240814 | 165900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20240814 | 165800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20240814 | 165700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20240814 | 165600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20240814 | 165500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20240814 | 165400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20240814 | 165300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20240814 | 165200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20240814 | 165100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20240814 | 165000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20240814 | 164900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20240814 | 164800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20240814 | 164700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20240814 | 164600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20240814 | 164500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20240814 | 164400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20240814 | 164300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20240814 | 164200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20240814 | 164100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20240814 | 164000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20240814 | 163900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20240814 | 163800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20240814 | 163700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20240814 | 163600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20240814 | 163500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20240814 | 163400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20240814 | 163300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20240814 | 163200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 18164 |
| 123 | 20240814 | 163100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20240814 | 163000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20240814 | 162900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20240814 | 162800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20240814 | 162700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20240814 | 162600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20240814 | 162500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20240814 | 162400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20240814 | 162300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20240814 | 162200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20240814 | 162100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20240814 | 162000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20240814 | 161900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20240814 | 161800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20240814 | 161700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20240814 | 161600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20240814 | 161500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20240814 | 161400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20240814 | 161300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20240814 | 161200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20240814 | 161100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20240814 | 161000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20240814 | 160900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20240814 | 160800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20240814 | 160700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20240814 | 160600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20240814 | 160500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20240814 | 160400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20240814 | 160300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20240814 | 160200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 18164 |
| 153 | 20240814 | 160100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20240814 | 160000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20240814 | 155900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20240814 | 155800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20240814 | 155700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20240814 | 155600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20240814 | 155500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20240814 | 155400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20240814 | 155300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20240814 | 155200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20240814 | 155100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20240814 | 155000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20240814 | 154900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20240814 | 154800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20240814 | 154700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20240814 | 154600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20240814 | 154500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20240814 | 154400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20240814 | 154300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20240814 | 154200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20240814 | 154100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20240814 | 154000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20240814 | 153900 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20240814 | 153800 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20240814 | 153700 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20240814 | 153600 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20240814 | 153500 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20240814 | 153400 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20240814 | 153300 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20240814 | 153200 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 18164 |
| 183 | 20240814 | 153100 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20240814 | 153000 | 21860493700 | 42550 | 42550 | 42550 | 42550 | 18164 |
| 185 | 20240814 | 152900 | 21087615500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 186 | 20240814 | 152800 | 21087615500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 187 | 20240814 | 152700 | 21087615500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 188 | 20240814 | 152600 | 21087615500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 189 | 20240814 | 152500 | 21087615500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 190 | 20240814 | 152400 | 21087615500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 191 | 20240814 | 152300 | 21087615500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 192 | 20240814 | 152200 | 21087615500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 193 | 20240814 | 152100 | 21087615500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 194 | 20240814 | 152000 | 21087615500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 195 | 20240814 | 151900 | 21087615500 | 42350 | 42350 | 42350 | 42300 | 875 |
| 196 | 20240814 | 151800 | 21050578500 | 42300 | 42250 | 42350 | 42250 | 2276 |
| 197 | 20240814 | 151700 | 20954340100 | 42300 | 42350 | 42350 | 42250 | 677 |
| 198 | 20240814 | 151600 | 20925702650 | 42300 | 42250 | 42300 | 42250 | 3795 |
| 199 | 20240814 | 151500 | 20765257550 | 42250 | 42300 | 42300 | 42250 | 1275 |
| 200 | 20240814 | 151400 | 20711366100 | 42300 | 42250 | 42300 | 42250 | 2077 |
| 201 | 20240814 | 151300 | 20623555450 | 42250 | 42300 | 42350 | 42250 | 1205 |
| 202 | 20240814 | 151200 | 20572591750 | 42300 | 42300 | 42350 | 42250 | 1633 |
| 203 | 20240814 | 151100 | 20503545700 | 42300 | 42350 | 42350 | 42250 | 1141 |
| 204 | 20240814 | 151000 | 20455316950 | 42350 | 42300 | 42350 | 42300 | 2143 |
| 205 | 20240814 | 150900 | 20364666600 | 42300 | 42300 | 42350 | 42300 | 893 |
| 206 | 20240814 | 150800 | 20326890350 | 42350 | 42350 | 42350 | 42300 | 1303 |
| 207 | 20240814 | 150700 | 20271749550 | 42350 | 42350 | 42400 | 42300 | 1211 |
| 208 | 20240814 | 150600 | 20220496300 | 42350 | 42300 | 42350 | 42250 | 1941 |
| 209 | 20240814 | 150500 | 20138351800 | 42300 | 42300 | 42350 | 42300 | 1109 |
| 210 | 20240814 | 150400 | 20091440900 | 42300 | 42250 | 42300 | 42250 | 1168 |
| 211 | 20240814 | 150300 | 20042064050 | 42250 | 42300 | 42300 | 42250 | 1564 |
| 212 | 20240814 | 150200 | 19975948550 | 42350 | 42150 | 42350 | 42150 | 3184 |
| 213 | 20240814 | 150100 | 19841499300 | 42150 | 42150 | 42200 | 42150 | 768 |
| 214 | 20240814 | 150000 | 19809122950 | 42200 | 42200 | 42250 | 42150 | 700 |
| 215 | 20240814 | 145900 | 19779602300 | 42200 | 42200 | 42250 | 42100 | 2737 |
| 216 | 20240814 | 145800 | 19664193000 | 42150 | 42150 | 42200 | 42150 | 797 |
| 217 | 20240814 | 145700 | 19630598300 | 42150 | 42100 | 42150 | 42100 | 1068 |
| 218 | 20240814 | 145600 | 19585620850 | 42100 | 42150 | 42200 | 42100 | 1137 |
| 219 | 20240814 | 145500 | 19537720450 | 42150 | 42150 | 42200 | 42150 | 1595 |
| 220 | 20240814 | 145400 | 19470488800 | 42150 | 42200 | 42200 | 42150 | 437 |
| 221 | 20240814 | 145300 | 19452055050 | 42200 | 42200 | 42250 | 42150 | 1150 |
| 222 | 20240814 | 145200 | 19403519950 | 42150 | 42150 | 42200 | 42150 | 989 |
| 223 | 20240814 | 145100 | 19361819550 | 42200 | 42200 | 42200 | 42150 | 750 |
| 224 | 20240814 | 145000 | 19330201650 | 42200 | 42200 | 42200 | 42150 | 1057 |
| 225 | 20240814 | 144900 | 19285636250 | 42150 | 42200 | 42200 | 42150 | 2230 |
| 226 | 20240814 | 144800 | 19191564700 | 42200 | 42200 | 42250 | 42200 | 1424 |
| 227 | 20240814 | 144700 | 19131465000 | 42200 | 42250 | 42250 | 42200 | 829 |
| 228 | 20240814 | 144600 | 19096474200 | 42200 | 42300 | 42300 | 42200 | 1393 |
| 229 | 20240814 | 144500 | 19037626200 | 42350 | 42200 | 42350 | 42200 | 835 |
| 230 | 20240814 | 144400 | 19002374400 | 42250 | 42250 | 42250 | 42200 | 948 |
| 231 | 20240814 | 144300 | 18962360000 | 42250 | 42250 | 42250 | 42200 | 890 |
| 232 | 20240814 | 144200 | 18924761200 | 42250 | 42250 | 42300 | 42250 | 829 |
| 233 | 20240814 | 144100 | 18889735400 | 42300 | 42300 | 42350 | 42250 | 1729 |
| 234 | 20240814 | 144000 | 18816648300 | 42250 | 42300 | 42300 | 42250 | 1261 |
| 235 | 20240814 | 143900 | 18763369300 | 42250 | 42250 | 42300 | 42250 | 1927 |
| 236 | 20240814 | 143800 | 18681933400 | 42300 | 42350 | 42350 | 42250 | 1361 |
| 237 | 20240814 | 143700 | 18624366500 | 42300 | 42350 | 42350 | 42300 | 608 |
| 238 | 20240814 | 143600 | 18598646600 | 42300 | 42350 | 42350 | 42300 | 1185 |
| 239 | 20240814 | 143500 | 18548497400 | 42350 | 42400 | 42400 | 42300 | 896 |
| 240 | 20240814 | 143400 | 18510572900 | 42400 | 42350 | 42450 | 42300 | 1951 |
| 241 | 20240814 | 143300 | 18427905950 | 42400 | 42350 | 42400 | 42350 | 757 |
| 242 | 20240814 | 143200 | 18395843550 | 42350 | 42450 | 42450 | 42350 | 858 |
| 243 | 20240814 | 143100 | 18359471300 | 42400 | 42400 | 42450 | 42350 | 1500 |
| 244 | 20240814 | 143000 | 18295909350 | 42400 | 42350 | 42400 | 42350 | 1259 |
| 245 | 20240814 | 142900 | 18242585850 | 42350 | 42400 | 42400 | 42350 | 1183 |
| 246 | 20240814 | 142800 | 18192435600 | 42450 | 42450 | 42450 | 42400 | 479 |
| 247 | 20240814 | 142700 | 18172105300 | 42450 | 42450 | 42450 | 42400 | 1337 |
| 248 | 20240814 | 142600 | 18115362150 | 42400 | 42400 | 42450 | 42400 | 420 |
| 249 | 20240814 | 142500 | 18097546250 | 42400 | 42450 | 42450 | 42400 | 154 |
| 250 | 20240814 | 142400 | 18091015900 | 42450 | 42400 | 42450 | 42400 | 532 |
| 251 | 20240814 | 142300 | 18068440450 | 42450 | 42500 | 42500 | 42400 | 858 |
| 252 | 20240814 | 142200 | 18032029750 | 42450 | 42400 | 42450 | 42400 | 1566 |
| 253 | 20240814 | 142100 | 17965577350 | 42400 | 42350 | 42400 | 42350 | 813 |
| 254 | 20240814 | 142000 | 17931116350 | 42350 | 42400 | 42400 | 42350 | 664 |
| 255 | 20240814 | 141900 | 17902984300 | 42350 | 42300 | 42400 | 42300 | 409 |
| 256 | 20240814 | 141800 | 17885665300 | 42350 | 42250 | 42350 | 42250 | 398 |
| 257 | 20240814 | 141700 | 17868831900 | 42250 | 42250 | 42300 | 42250 | 740 |
| 258 | 20240814 | 141600 | 17837555450 | 42250 | 42300 | 42350 | 42250 | 340 |
| 259 | 20240814 | 141500 | 17823170800 | 42300 | 42300 | 42350 | 42300 | 312 |
| 260 | 20240814 | 141400 | 17809971950 | 42350 | 42350 | 42350 | 42300 | 145 |
| 261 | 20240814 | 141300 | 17803837500 | 42350 | 42350 | 42350 | 42300 | 437 |
| 262 | 20240814 | 141200 | 17785339100 | 42300 | 42300 | 42400 | 42300 | 2110 |
| 263 | 20240814 | 141100 | 17696024600 | 42250 | 42250 | 42300 | 42250 | 495 |
| 264 | 20240814 | 141000 | 17675100800 | 42250 | 42300 | 42400 | 42250 | 791 |
| 265 | 20240814 | 140900 | 17641620450 | 42300 | 42300 | 42300 | 42250 | 410 |
| 266 | 20240814 | 140800 | 17624296400 | 42300 | 42150 | 42300 | 42150 | 3054 |
| 267 | 20240814 | 140700 | 17495320300 | 42200 | 42150 | 42200 | 42150 | 355 |
| 268 | 20240814 | 140600 | 17480349550 | 42150 | 42150 | 42200 | 42150 | 554 |
| 269 | 20240814 | 140500 | 17456993700 | 42150 | 42150 | 42200 | 42150 | 503 |
| 270 | 20240814 | 140400 | 17435785500 | 42150 | 42200 | 42200 | 42150 | 169 |
| 271 | 20240814 | 140300 | 17428658850 | 42200 | 42250 | 42250 | 42150 | 497 |
| 272 | 20240814 | 140200 | 17407689000 | 42150 | 42150 | 42200 | 42150 | 894 |
| 273 | 20240814 | 140100 | 17369973800 | 42150 | 42150 | 42200 | 42150 | 539 |
| 274 | 20240814 | 140000 | 17347252000 | 42200 | 42200 | 42200 | 42150 | 472 |
| 275 | 20240814 | 135900 | 17327354150 | 42150 | 42150 | 42150 | 42150 | 369 |
| 276 | 20240814 | 135800 | 17311800800 | 42150 | 42150 | 42200 | 42150 | 1725 |
| 277 | 20240814 | 135700 | 17239088700 | 42150 | 42150 | 42200 | 42150 | 502 |
| 278 | 20240814 | 135600 | 17217929150 | 42200 | 42200 | 42250 | 42200 | 3984 |
| 279 | 20240814 | 135500 | 17049798250 | 42250 | 42250 | 42250 | 42200 | 330 |
| 280 | 20240814 | 135400 | 17035860350 | 42250 | 42250 | 42250 | 42200 | 713 |
| 281 | 20240814 | 135300 | 17005744050 | 42250 | 42200 | 42250 | 42200 | 757 |
| 282 | 20240814 | 135200 | 16973770300 | 42250 | 42250 | 42250 | 42200 | 885 |
| 283 | 20240814 | 135100 | 16936387400 | 42200 | 42200 | 42250 | 42200 | 358 |
| 284 | 20240814 | 135000 | 16921276900 | 42200 | 42200 | 42250 | 42200 | 286 |
| 285 | 20240814 | 134900 | 16909207650 | 42250 | 42200 | 42250 | 42200 | 192 |
| 286 | 20240814 | 134800 | 16901104650 | 42250 | 42250 | 42250 | 42200 | 394 |
| 287 | 20240814 | 134700 | 16884471750 | 42200 | 42250 | 42300 | 42200 | 246 |
| 288 | 20240814 | 134600 | 16874078200 | 42250 | 42300 | 42300 | 42250 | 1187 |
| 289 | 20240814 | 134500 | 16823893300 | 42300 | 42300 | 42350 | 42300 | 542 |
| 290 | 20240814 | 134400 | 16800963750 | 42350 | 42350 | 42350 | 42300 | 420 |
| 291 | 20240814 | 134300 | 16783195000 | 42300 | 42250 | 42350 | 42250 | 282 |
| 292 | 20240814 | 134200 | 16771265850 | 42250 | 42250 | 42300 | 42250 | 702 |
| 293 | 20240814 | 134100 | 16741576000 | 42250 | 42250 | 42300 | 42250 | 191 |
| 294 | 20240814 | 134000 | 16733502800 | 42250 | 42250 | 42300 | 42250 | 309 |
| 295 | 20240814 | 133900 | 16720444400 | 42250 | 42300 | 42300 | 42250 | 320 |
| 296 | 20240814 | 133800 | 16706923300 | 42300 | 42300 | 42300 | 42250 | 585 |
| 297 | 20240814 | 133700 | 16682183900 | 42250 | 42300 | 42300 | 42250 | 476 |
| 298 | 20240814 | 133600 | 16662053850 | 42300 | 42300 | 42350 | 42300 | 672 |
| 299 | 20240814 | 133500 | 16633625400 | 42300 | 42250 | 42350 | 42250 | 537 |
| 300 | 20240814 | 133400 | 16610912400 | 42250 | 42250 | 42300 | 42250 | 173 |
| 301 | 20240814 | 133300 | 16603602650 | 42300 | 42250 | 42300 | 42250 | 502 |
| 302 | 20240814 | 133200 | 16582389800 | 42250 | 42250 | 42300 | 42250 | 395 |
| 303 | 20240814 | 133100 | 16565700550 | 42250 | 42250 | 42300 | 42200 | 326 |
| 304 | 20240814 | 133000 | 16551925550 | 42250 | 42250 | 42300 | 42250 | 452 |
| 305 | 20240814 | 132900 | 16532827150 | 42250 | 42250 | 42300 | 42250 | 247 |
| 306 | 20240814 | 132800 | 16522391100 | 42250 | 42300 | 42300 | 42250 | 306 |
| 307 | 20240814 | 132700 | 16509459400 | 42300 | 42300 | 42300 | 42250 | 350 |
| 308 | 20240814 | 132600 | 16494668150 | 42250 | 42250 | 42250 | 42200 | 573 |
| 309 | 20240814 | 132500 | 16470461200 | 42250 | 42200 | 42250 | 42200 | 264 |
| 310 | 20240814 | 132400 | 16459316000 | 42200 | 42200 | 42250 | 42200 | 429 |
| 311 | 20240814 | 132300 | 16441208700 | 42250 | 42200 | 42250 | 42200 | 358 |
| 312 | 20240814 | 132200 | 16426094750 | 42200 | 42200 | 42250 | 42200 | 349 |
| 313 | 20240814 | 132100 | 16411366800 | 42200 | 42200 | 42250 | 42200 | 821 |
| 314 | 20240814 | 132000 | 16376696300 | 42250 | 42300 | 42300 | 42200 | 567 |
| 315 | 20240814 | 131900 | 16352742600 | 42250 | 42250 | 42300 | 42250 | 424 |
| 316 | 20240814 | 131800 | 16334827050 | 42300 | 42300 | 42300 | 42200 | 804 |
| 317 | 20240814 | 131700 | 16300854550 | 42250 | 42200 | 42300 | 42200 | 590 |
| 318 | 20240814 | 131600 | 16275928150 | 42200 | 42200 | 42200 | 42150 | 371 |
| 319 | 20240814 | 131500 | 16260275100 | 42150 | 42250 | 42250 | 42150 | 718 |
| 320 | 20240814 | 131400 | 16229985350 | 42250 | 42150 | 42250 | 42150 | 336 |
| 321 | 20240814 | 131300 | 16215810150 | 42200 | 42150 | 42200 | 42150 | 352 |
| 322 | 20240814 | 131200 | 16200959800 | 42150 | 42150 | 42150 | 42100 | 414 |
| 323 | 20240814 | 131100 | 16183518000 | 42100 | 42150 | 42150 | 42100 | 351 |
| 324 | 20240814 | 131000 | 16168734700 | 42100 | 42050 | 42150 | 42050 | 405 |
| 325 | 20240814 | 130900 | 16151684150 | 42100 | 42100 | 42150 | 42050 | 354 |
| 326 | 20240814 | 130800 | 16136782650 | 42150 | 42000 | 42150 | 42000 | 1357 |
| 327 | 20240814 | 130700 | 16079697650 | 42000 | 42050 | 42100 | 42000 | 1381 |
| 328 | 20240814 | 130600 | 16021616350 | 42100 | 42050 | 42100 | 42050 | 1363 |
| 329 | 20240814 | 130500 | 15964301650 | 42050 | 42100 | 42100 | 42050 | 213 |
| 330 | 20240814 | 130400 | 15955341600 | 42050 | 42050 | 42100 | 42050 | 439 |
| 331 | 20240814 | 130300 | 15936881300 | 42050 | 42050 | 42100 | 42050 | 633 |
| 332 | 20240814 | 130200 | 15910260800 | 42050 | 42100 | 42100 | 42000 | 1438 |
| 333 | 20240814 | 130100 | 15849793450 | 42050 | 42050 | 42100 | 42000 | 635 |
| 334 | 20240814 | 130000 | 15823091050 | 42050 | 42050 | 42100 | 42050 | 552 |
| 335 | 20240814 | 125900 | 15799879150 | 42050 | 42050 | 42050 | 42050 | 441 |
| 336 | 20240814 | 125800 | 15781335100 | 42050 | 42050 | 42100 | 42050 | 1372 |
| 337 | 20240814 | 125700 | 15723639550 | 42050 | 42050 | 42050 | 42050 | 1095 |
| 338 | 20240814 | 125600 | 15677594800 | 42050 | 42050 | 42050 | 42000 | 732 |
| 339 | 20240814 | 125500 | 15646820700 | 42050 | 42000 | 42050 | 42000 | 571 |
| 340 | 20240814 | 125400 | 15622826900 | 42000 | 42050 | 42050 | 42000 | 1894 |
| 341 | 20240814 | 125300 | 15543230550 | 42000 | 42050 | 42050 | 42000 | 453 |
| 342 | 20240814 | 125200 | 15524194450 | 42050 | 42050 | 42100 | 42000 | 2820 |
| 343 | 20240814 | 125100 | 15405614200 | 42050 | 42100 | 42100 | 42050 | 648 |
| 344 | 20240814 | 125000 | 15378355600 | 42100 | 42050 | 42100 | 42050 | 655 |
| 345 | 20240814 | 124900 | 15350794950 | 42050 | 42100 | 42100 | 42050 | 628 |
| 346 | 20240814 | 124800 | 15324387350 | 42100 | 42050 | 42100 | 42000 | 1200 |
| 347 | 20240814 | 124700 | 15273922050 | 42000 | 42000 | 42050 | 42000 | 494 |
| 348 | 20240814 | 124600 | 15253173550 | 42000 | 42050 | 42050 | 42000 | 4314 |
| 349 | 20240814 | 124500 | 15071980050 | 42000 | 42050 | 42100 | 42000 | 3161 |
| 350 | 20240814 | 124400 | 14939094300 | 42050 | 42050 | 42100 | 42050 | 362 |
| 351 | 20240814 | 124300 | 14923866350 | 42050 | 42100 | 42100 | 42050 | 476 |
| 352 | 20240814 | 124200 | 14903836900 | 42050 | 42050 | 42100 | 42050 | 559 |
| 353 | 20240814 | 124100 | 14880329300 | 42050 | 42050 | 42100 | 42050 | 603 |
| 354 | 20240814 | 124000 | 14854968950 | 42100 | 42100 | 42100 | 42050 | 543 |
| 355 | 20240814 | 123900 | 14832115900 | 42100 | 42050 | 42100 | 42050 | 776 |
| 356 | 20240814 | 123800 | 14799467500 | 42050 | 42050 | 42100 | 42050 | 1801 |
| 357 | 20240814 | 123700 | 14723735000 | 42100 | 42150 | 42150 | 42050 | 5555 |
| 358 | 20240814 | 123600 | 14489899650 | 42150 | 42150 | 42150 | 42100 | 1006 |
| 359 | 20240814 | 123500 | 14447544800 | 42100 | 42150 | 42150 | 42100 | 2401 |
| 360 | 20240814 | 123400 | 14346360050 | 42150 | 42150 | 42200 | 42150 | 290 |
| 361 | 20240814 | 123300 | 14334130800 | 42150 | 42200 | 42200 | 42150 | 463 |
| 362 | 20240814 | 123200 | 14314596300 | 42200 | 42150 | 42250 | 42150 | 995 |
| 363 | 20240814 | 123100 | 14272597100 | 42150 | 42200 | 42200 | 42150 | 417 |
| 364 | 20240814 | 123000 | 14255020150 | 42150 | 42200 | 42200 | 42150 | 301 |
| 365 | 20240814 | 122900 | 14242328350 | 42200 | 42200 | 42250 | 42200 | 331 |
| 366 | 20240814 | 122800 | 14228360000 | 42200 | 42200 | 42250 | 42150 | 374 |
| 367 | 20240814 | 122700 | 14212583200 | 42150 | 42200 | 42200 | 42150 | 281 |
| 368 | 20240814 | 122600 | 14200727500 | 42200 | 42200 | 42250 | 42200 | 589 |
| 369 | 20240814 | 122500 | 14175864200 | 42200 | 42150 | 42250 | 42150 | 975 |
| 370 | 20240814 | 122400 | 14134723300 | 42200 | 42150 | 42200 | 42150 | 402 |
| 371 | 20240814 | 122300 | 14117774650 | 42200 | 42150 | 42200 | 42150 | 418 |
| 372 | 20240814 | 122200 | 14100143300 | 42150 | 42150 | 42200 | 42150 | 351 |
| 373 | 20240814 | 122100 | 14085343900 | 42200 | 42200 | 42200 | 42150 | 2713 |
| 374 | 20240814 | 122000 | 13970985300 | 42200 | 42150 | 42200 | 42150 | 1836 |
| 375 | 20240814 | 121900 | 13893514750 | 42150 | 42150 | 42200 | 42150 | 421 |
| 376 | 20240814 | 121800 | 13875768950 | 42150 | 42200 | 42200 | 42150 | 569 |
| 377 | 20240814 | 121700 | 13851785500 | 42150 | 42150 | 42200 | 42150 | 1108 |
| 378 | 20240814 | 121600 | 13805083200 | 42150 | 42200 | 42200 | 42150 | 239 |
| 379 | 20240814 | 121500 | 13795007900 | 42200 | 42200 | 42250 | 42200 | 345 |
| 380 | 20240814 | 121400 | 13780448750 | 42200 | 42250 | 42250 | 42200 | 1791 |
| 381 | 20240814 | 121300 | 13704848750 | 42200 | 42250 | 42250 | 42200 | 533 |
| 382 | 20240814 | 121200 | 13682354850 | 42200 | 42200 | 42250 | 42200 | 677 |
| 383 | 20240814 | 121100 | 13653785250 | 42200 | 42200 | 42250 | 42200 | 284 |
| 384 | 20240814 | 121000 | 13641798050 | 42250 | 42200 | 42250 | 42200 | 317 |
| 385 | 20240814 | 120900 | 13628419400 | 42200 | 42250 | 42250 | 42200 | 551 |
| 386 | 20240814 | 120800 | 13605161800 | 42250 | 42200 | 42250 | 42200 | 406 |
| 387 | 20240814 | 120700 | 13588020700 | 42200 | 42250 | 42250 | 42200 | 507 |
| 388 | 20240814 | 120600 | 13566624550 | 42250 | 42250 | 42300 | 42200 | 844 |
| 389 | 20240814 | 120500 | 13530966850 | 42250 | 42250 | 42250 | 42250 | 427 |
| 390 | 20240814 | 120400 | 13512926100 | 42250 | 42200 | 42250 | 42200 | 955 |
| 391 | 20240814 | 120300 | 13472596850 | 42200 | 42300 | 42300 | 42200 | 1405 |
| 392 | 20240814 | 120200 | 13413244200 | 42250 | 42250 | 42300 | 42250 | 270 |
| 393 | 20240814 | 120100 | 13401836000 | 42250 | 42250 | 42300 | 42200 | 931 |
| 394 | 20240814 | 120000 | 13362513900 | 42200 | 42200 | 42250 | 42200 | 233 |
| 395 | 20240814 | 115900 | 13352681250 | 42200 | 42200 | 42250 | 42200 | 1176 |
| 396 | 20240814 | 115800 | 13303053400 | 42150 | 42150 | 42200 | 42150 | 359 |
| 397 | 20240814 | 115700 | 13287921450 | 42150 | 42150 | 42250 | 42150 | 1025 |
| 398 | 20240814 | 115600 | 13244679800 | 42150 | 42200 | 42200 | 42150 | 678 |
| 399 | 20240814 | 115500 | 13216101300 | 42150 | 42250 | 42250 | 42150 | 554 |
| 400 | 20240814 | 115400 | 13192730900 | 42200 | 42200 | 42200 | 42150 | 567 |
| 401 | 20240814 | 115300 | 13168823800 | 42200 | 42200 | 42200 | 42150 | 799 |
| 402 | 20240814 | 115200 | 13135144900 | 42150 | 42200 | 42200 | 42100 | 2672 |
| 403 | 20240814 | 115100 | 13022482250 | 42200 | 42300 | 42300 | 42200 | 1360 |
| 404 | 20240814 | 115000 | 12965032750 | 42250 | 42250 | 42300 | 42200 | 906 |
| 405 | 20240814 | 114900 | 12926759400 | 42250 | 42200 | 42250 | 42200 | 565 |
| 406 | 20240814 | 114800 | 12902916250 | 42200 | 42200 | 42250 | 42200 | 203 |
| 407 | 20240814 | 114700 | 12894349600 | 42250 | 42200 | 42250 | 42200 | 419 |
| 408 | 20240814 | 114600 | 12876657050 | 42200 | 42150 | 42200 | 42150 | 1174 |
| 409 | 20240814 | 114500 | 12827115200 | 42150 | 42200 | 42200 | 42150 | 263 |
| 410 | 20240814 | 114400 | 12816028550 | 42200 | 42250 | 42250 | 42200 | 1619 |
| 411 | 20240814 | 114300 | 12747706650 | 42250 | 42200 | 42250 | 42200 | 466 |
| 412 | 20240814 | 114200 | 12728036200 | 42200 | 42200 | 42250 | 42200 | 238 |
| 413 | 20240814 | 114100 | 12717991450 | 42250 | 42200 | 42250 | 42200 | 363 |
| 414 | 20240814 | 114000 | 12702670650 | 42200 | 42200 | 42250 | 42200 | 375 |
| 415 | 20240814 | 113900 | 12686844250 | 42200 | 42100 | 42200 | 42100 | 1737 |
| 416 | 20240814 | 113800 | 12613629150 | 42100 | 42050 | 42150 | 42050 | 540 |
| 417 | 20240814 | 113700 | 12590895800 | 42100 | 42100 | 42150 | 42100 | 1800 |
| 418 | 20240814 | 113600 | 12515113750 | 42100 | 42100 | 42150 | 42100 | 1243 |
| 419 | 20240814 | 113500 | 12462783350 | 42100 | 42150 | 42150 | 42100 | 1411 |
| 420 | 20240814 | 113400 | 12403373950 | 42100 | 42250 | 42250 | 42100 | 2357 |
| 421 | 20240814 | 113300 | 12303989400 | 42200 | 42250 | 42250 | 42200 | 522 |
| 422 | 20240814 | 113200 | 12281954250 | 42200 | 42150 | 42200 | 42100 | 1083 |
| 423 | 20240814 | 113100 | 12236297200 | 42150 | 42150 | 42200 | 42100 | 440 |
| 424 | 20240814 | 113000 | 12217764850 | 42100 | 42100 | 42200 | 42100 | 956 |
| 425 | 20240814 | 112900 | 12177478700 | 42100 | 42050 | 42150 | 42050 | 1590 |
| 426 | 20240814 | 112800 | 12110555850 | 42050 | 42050 | 42100 | 42000 | 2019 |
| 427 | 20240814 | 112700 | 12025662950 | 42050 | 42050 | 42100 | 42000 | 3170 |
| 428 | 20240814 | 112600 | 11892360150 | 42050 | 42150 | 42200 | 42050 | 4483 |
| 429 | 20240814 | 112500 | 11703606400 | 42150 | 42300 | 42300 | 42100 | 4451 |
| 430 | 20240814 | 112400 | 11515828300 | 42250 | 42300 | 42300 | 42250 | 1619 |
| 431 | 20240814 | 112300 | 11447390150 | 42300 | 42400 | 42450 | 42300 | 6421 |
| 432 | 20240814 | 112200 | 11175441750 | 42400 | 42450 | 42450 | 42400 | 2389 |
| 433 | 20240814 | 112100 | 11074147050 | 42400 | 42450 | 42500 | 42400 | 3178 |
| 434 | 20240814 | 112000 | 10939293150 | 42450 | 42500 | 42500 | 42450 | 991 |
| 435 | 20240814 | 111900 | 10897205750 | 42450 | 42500 | 42500 | 42450 | 1252 |
| 436 | 20240814 | 111800 | 10844027300 | 42500 | 42450 | 42500 | 42450 | 1177 |
| 437 | 20240814 | 111700 | 10794062300 | 42500 | 42550 | 42550 | 42400 | 3022 |
| 438 | 20240814 | 111600 | 10665818000 | 42500 | 42450 | 42550 | 42450 | 799 |
| 439 | 20240814 | 111500 | 10631864450 | 42450 | 42450 | 42500 | 42450 | 846 |
| 440 | 20240814 | 111400 | 10595933150 | 42450 | 42500 | 42550 | 42350 | 9382 |
| 441 | 20240814 | 111300 | 10197968200 | 42500 | 42600 | 42600 | 42500 | 9261 |
| 442 | 20240814 | 111200 | 9803954700 | 42550 | 42550 | 42600 | 42550 | 1613 |
| 443 | 20240814 | 111100 | 9735275500 | 42600 | 42600 | 42650 | 42550 | 2967 |
| 444 | 20240814 | 111000 | 9608901100 | 42650 | 42650 | 42650 | 42600 | 800 |
| 445 | 20240814 | 110900 | 9574820050 | 42600 | 42600 | 42650 | 42600 | 1502 |
| 446 | 20240814 | 110800 | 9510784400 | 42600 | 42650 | 42700 | 42600 | 2742 |
| 447 | 20240814 | 110700 | 9393845900 | 42650 | 42650 | 42700 | 42600 | 2344 |
| 448 | 20240814 | 110600 | 9293890400 | 42650 | 42700 | 42700 | 42650 | 1919 |
| 449 | 20240814 | 110500 | 9212038350 | 42650 | 42700 | 42700 | 42650 | 747 |
| 450 | 20240814 | 110400 | 9180163850 | 42700 | 42850 | 42850 | 42650 | 7899 |
| 451 | 20240814 | 110300 | 8842495600 | 42800 | 42900 | 42900 | 42800 | 2397 |
| 452 | 20240814 | 110200 | 8739841450 | 42850 | 42900 | 42900 | 42850 | 118 |
| 453 | 20240814 | 110100 | 8734785050 | 42850 | 42850 | 42900 | 42850 | 1659 |
| 454 | 20240814 | 110000 | 8663678450 | 42850 | 42900 | 42900 | 42850 | 2266 |
| 455 | 20240814 | 105900 | 8566527150 | 42850 | 42900 | 42900 | 42850 | 703 |
| 456 | 20240814 | 105800 | 8536391150 | 42900 | 42900 | 42900 | 42850 | 910 |
| 457 | 20240814 | 105700 | 8497386950 | 42850 | 42900 | 42900 | 42850 | 335 |
| 458 | 20240814 | 105600 | 8483029850 | 42900 | 42900 | 42900 | 42850 | 2977 |
| 459 | 20240814 | 105500 | 8355324100 | 42900 | 42900 | 42950 | 42900 | 983 |
| 460 | 20240814 | 105400 | 8313153200 | 42950 | 42950 | 42950 | 42900 | 872 |
| 461 | 20240814 | 105300 | 8275740550 | 42950 | 42950 | 43000 | 42900 | 2557 |
| 462 | 20240814 | 105200 | 8165949700 | 43000 | 43000 | 43050 | 42950 | 1989 |
| 463 | 20240814 | 105100 | 8080442350 | 43050 | 43000 | 43050 | 43000 | 633 |
| 464 | 20240814 | 105000 | 8053215850 | 43000 | 43000 | 43050 | 43000 | 1092 |
| 465 | 20240814 | 104900 | 8006259650 | 43000 | 42950 | 43050 | 42950 | 775 |
| 466 | 20240814 | 104800 | 7972930150 | 42950 | 43000 | 43000 | 42950 | 693 |
| 467 | 20240814 | 104700 | 7943151950 | 42950 | 42950 | 43000 | 42950 | 1723 |
| 468 | 20240814 | 104600 | 7869141800 | 42950 | 43050 | 43100 | 42950 | 6475 |
| 469 | 20240814 | 104500 | 7590656700 | 43100 | 43150 | 43150 | 43050 | 3197 |
| 470 | 20240814 | 104400 | 7452908500 | 43100 | 43050 | 43100 | 43050 | 541 |
| 471 | 20240814 | 104300 | 7429599300 | 43050 | 43100 | 43100 | 43050 | 898 |
| 472 | 20240814 | 104200 | 7390912000 | 43100 | 43050 | 43100 | 43000 | 1782 |
| 473 | 20240814 | 104100 | 7314194350 | 43050 | 43000 | 43050 | 43000 | 967 |
| 474 | 20240814 | 104000 | 7272607050 | 43000 | 43150 | 43150 | 43000 | 5974 |
| 475 | 20240814 | 103900 | 7015307650 | 43150 | 43150 | 43150 | 43100 | 399 |
| 476 | 20240814 | 103800 | 6998106050 | 43150 | 43150 | 43150 | 43100 | 306 |
| 477 | 20240814 | 103700 | 6984914350 | 43100 | 43200 | 43200 | 43100 | 1293 |
| 478 | 20240814 | 103600 | 6929135300 | 43150 | 43150 | 43200 | 43150 | 946 |
| 479 | 20240814 | 103500 | 6888309950 | 43150 | 43200 | 43200 | 43150 | 92 |
| 480 | 20240814 | 103400 | 6884340000 | 43200 | 43250 | 43250 | 43150 | 929 |
| 481 | 20240814 | 103300 | 6844212850 | 43250 | 43200 | 43250 | 43200 | 268 |
| 482 | 20240814 | 103200 | 6832629000 | 43250 | 43200 | 43250 | 43200 | 581 |
| 483 | 20240814 | 103100 | 6807517750 | 43200 | 43250 | 43250 | 43200 | 676 |
| 484 | 20240814 | 103000 | 6778307550 | 43250 | 43200 | 43250 | 43200 | 84 |
| 485 | 20240814 | 102900 | 6774677800 | 43200 | 43200 | 43200 | 43200 | 343 |
| 486 | 20240814 | 102800 | 6759860200 | 43250 | 43200 | 43250 | 43200 | 440 |
| 487 | 20240814 | 102700 | 6740843750 | 43200 | 43150 | 43200 | 43150 | 587 |
| 488 | 20240814 | 102600 | 6715485700 | 43200 | 43150 | 43200 | 43150 | 416 |
| 489 | 20240814 | 102500 | 6697521800 | 43150 | 43200 | 43200 | 43150 | 1044 |
| 490 | 20240814 | 102400 | 6652462350 | 43200 | 43250 | 43300 | 43200 | 1793 |
| 491 | 20240814 | 102300 | 6574848700 | 43300 | 43250 | 43300 | 43200 | 598 |
| 492 | 20240814 | 102200 | 6548980650 | 43250 | 43150 | 43250 | 43150 | 1820 |
| 493 | 20240814 | 102100 | 6470306700 | 43150 | 43150 | 43150 | 43150 | 482 |
| 494 | 20240814 | 102000 | 6449508400 | 43150 | 43150 | 43200 | 43150 | 1180 |
| 495 | 20240814 | 101900 | 6398590850 | 43150 | 43200 | 43200 | 43150 | 685 |
| 496 | 20240814 | 101800 | 6369020450 | 43150 | 43100 | 43200 | 43100 | 521 |
| 497 | 20240814 | 101700 | 6346542750 | 43100 | 43100 | 43150 | 43100 | 184 |
| 498 | 20240814 | 101600 | 6338606550 | 43100 | 43150 | 43150 | 43100 | 316 |
| 499 | 20240814 | 101500 | 6324981800 | 43100 | 43100 | 43150 | 43100 | 360 |
| 500 | 20240814 | 101400 | 6309453500 | 43100 | 43100 | 43150 | 43100 | 189 |
| 501 | 20240814 | 101300 | 6301303150 | 43100 | 43250 | 43250 | 43100 | 4070 |
| 502 | 20240814 | 101200 | 6125532900 | 43300 | 43250 | 43300 | 43250 | 382 |
| 503 | 20240814 | 101100 | 6109010750 | 43250 | 43300 | 43300 | 43250 | 509 |
| 504 | 20240814 | 101000 | 6086979850 | 43250 | 43250 | 43300 | 43250 | 234 |
| 505 | 20240814 | 100900 | 6076859300 | 43250 | 43300 | 43300 | 43250 | 460 |
| 506 | 20240814 | 100800 | 6056946550 | 43300 | 43300 | 43300 | 43300 | 407 |
| 507 | 20240814 | 100700 | 6039323450 | 43300 | 43200 | 43350 | 43200 | 847 |
| 508 | 20240814 | 100600 | 6002671400 | 43150 | 43200 | 43200 | 43150 | 98 |
| 509 | 20240814 | 100500 | 5998440750 | 43200 | 43100 | 43200 | 43100 | 791 |
| 510 | 20240814 | 100400 | 5964304500 | 43100 | 43200 | 43200 | 43100 | 2767 |
| 511 | 20240814 | 100300 | 5844952700 | 43150 | 43200 | 43250 | 43150 | 535 |
| 512 | 20240814 | 100200 | 5821847000 | 43200 | 43150 | 43200 | 43150 | 804 |
| 513 | 20240814 | 100100 | 5787119900 | 43200 | 43200 | 43200 | 43150 | 1781 |
| 514 | 20240814 | 100000 | 5710243200 | 43150 | 43150 | 43250 | 43150 | 1166 |
| 515 | 20240814 | 095900 | 5659898350 | 43150 | 43150 | 43150 | 43100 | 1776 |
| 516 | 20240814 | 095800 | 5583274800 | 43200 | 43250 | 43300 | 43150 | 4967 |
| 517 | 20240814 | 095700 | 5368575450 | 43250 | 43400 | 43400 | 43250 | 4708 |
| 518 | 20240814 | 095600 | 5164642550 | 43400 | 43400 | 43450 | 43350 | 1623 |
| 519 | 20240814 | 095500 | 5094222200 | 43400 | 43450 | 43450 | 43400 | 89 |
| 520 | 20240814 | 095400 | 5090357600 | 43450 | 43400 | 43450 | 43400 | 573 |
| 521 | 20240814 | 095300 | 5065488000 | 43450 | 43450 | 43450 | 43400 | 435 |
| 522 | 20240814 | 095200 | 5046608200 | 43400 | 43450 | 43450 | 43400 | 633 |
| 523 | 20240814 | 095100 | 5019135900 | 43400 | 43450 | 43450 | 43400 | 360 |
| 524 | 20240814 | 095000 | 5003495500 | 43450 | 43400 | 43450 | 43400 | 130 |
| 525 | 20240814 | 094900 | 4997849950 | 43350 | 43350 | 43500 | 43350 | 2986 |
| 526 | 20240814 | 094800 | 4868202750 | 43400 | 43350 | 43400 | 43300 | 1659 |
| 527 | 20240814 | 094700 | 4796298700 | 43350 | 43400 | 43400 | 43350 | 1209 |
| 528 | 20240814 | 094600 | 4743863000 | 43400 | 43450 | 43450 | 43350 | 1760 |
| 529 | 20240814 | 094500 | 4667476950 | 43400 | 43450 | 43450 | 43400 | 805 |
| 530 | 20240814 | 094400 | 4632536200 | 43450 | 43450 | 43450 | 43400 | 161 |
| 531 | 20240814 | 094300 | 4625544750 | 43450 | 43450 | 43450 | 43400 | 33 |
| 532 | 20240814 | 094200 | 4624111600 | 43450 | 43500 | 43500 | 43400 | 341 |
| 533 | 20240814 | 094100 | 4609300750 | 43450 | 43450 | 43500 | 43450 | 1326 |
| 534 | 20240814 | 094000 | 4551683150 | 43500 | 43500 | 43500 | 43450 | 61 |
| 535 | 20240814 | 093900 | 4549032100 | 43500 | 43450 | 43500 | 43450 | 52 |
| 536 | 20240814 | 093800 | 4546772100 | 43450 | 43350 | 43500 | 43350 | 2673 |
| 537 | 20240814 | 093700 | 4430682350 | 43350 | 43350 | 43400 | 43350 | 19 |
| 538 | 20240814 | 093600 | 4429858650 | 43350 | 43400 | 43400 | 43350 | 1502 |
| 539 | 20240814 | 093500 | 4364746100 | 43350 | 43350 | 43400 | 43350 | 431 |
| 540 | 20240814 | 093400 | 4346056300 | 43350 | 43400 | 43450 | 43350 | 2031 |
| 541 | 20240814 | 093300 | 4257935100 | 43400 | 43450 | 43450 | 43400 | 830 |
| 542 | 20240814 | 093200 | 4221880750 | 43450 | 43300 | 43500 | 43300 | 1415 |
| 543 | 20240814 | 093100 | 4160454850 | 43300 | 43350 | 43350 | 43300 | 525 |
| 544 | 20240814 | 093000 | 4137698050 | 43350 | 43300 | 43450 | 43300 | 2167 |
| 545 | 20240814 | 092900 | 4043747200 | 43300 | 43300 | 43350 | 43250 | 1653 |
| 546 | 20240814 | 092800 | 3972174650 | 43300 | 43350 | 43350 | 43300 | 1498 |
| 547 | 20240814 | 092700 | 3907303600 | 43300 | 43350 | 43350 | 43300 | 571 |
| 548 | 20240814 | 092600 | 3882572750 | 43300 | 43300 | 43400 | 43300 | 1911 |
| 549 | 20240814 | 092500 | 3799737550 | 43300 | 43300 | 43400 | 43300 | 597 |
| 550 | 20240814 | 092400 | 3773863800 | 43300 | 43400 | 43450 | 43300 | 5615 |
| 551 | 20240814 | 092300 | 3530294150 | 43400 | 43450 | 43500 | 43400 | 2436 |
| 552 | 20240814 | 092200 | 3424477500 | 43500 | 43450 | 43550 | 43450 | 2107 |
| 553 | 20240814 | 092100 | 3332825850 | 43450 | 43450 | 43500 | 43450 | 596 |
| 554 | 20240814 | 092000 | 3306911500 | 43500 | 43550 | 43550 | 43450 | 1789 |
| 555 | 20240814 | 091900 | 3229110450 | 43500 | 43500 | 43550 | 43450 | 1361 |
| 556 | 20240814 | 091800 | 3169914950 | 43500 | 43450 | 43500 | 43450 | 1098 |
| 557 | 20240814 | 091700 | 3122186650 | 43500 | 43500 | 43500 | 43400 | 2517 |
| 558 | 20240814 | 091600 | 3012811050 | 43450 | 43600 | 43600 | 43450 | 3180 |
| 559 | 20240814 | 091500 | 2874361600 | 43600 | 43600 | 43650 | 43600 | 905 |
| 560 | 20240814 | 091400 | 2834895850 | 43550 | 43550 | 43600 | 43500 | 2146 |
| 561 | 20240814 | 091300 | 2741439550 | 43550 | 43600 | 43650 | 43550 | 1880 |
| 562 | 20240814 | 091200 | 2659481250 | 43550 | 43450 | 43600 | 43400 | 1834 |
| 563 | 20240814 | 091100 | 2579722900 | 43450 | 43450 | 43500 | 43400 | 1685 |
| 564 | 20240814 | 091000 | 2506510450 | 43450 | 43400 | 43500 | 43400 | 2982 |
| 565 | 20240814 | 090900 | 2376971750 | 43450 | 43450 | 43500 | 43400 | 2039 |
| 566 | 20240814 | 090800 | 2288371800 | 43450 | 43350 | 43500 | 43350 | 1060 |
| 567 | 20240814 | 090700 | 2242359700 | 43400 | 43550 | 43600 | 43400 | 7399 |
| 568 | 20240814 | 090600 | 1920870750 | 43550 | 43450 | 43650 | 43450 | 1903 |
| 569 | 20240814 | 090500 | 1837997900 | 43450 | 43650 | 43650 | 43450 | 5624 |
| 570 | 20240814 | 090400 | 1593114400 | 43650 | 43550 | 43700 | 43450 | 7354 |
| 571 | 20240814 | 090300 | 1272809400 | 43600 | 43750 | 43750 | 43550 | 5386 |
| 572 | 20240814 | 090200 | 1037846850 | 43750 | 43950 | 43950 | 43750 | 2586 |
| 573 | 20240814 | 090100 | 924567850 | 43900 | 44050 | 44100 | 43800 | 6318 |
| 574 | 20240814 | 090000 | 646768400 | 44050 | 44000 | 44100 | 43900 | 14698 |