31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 183200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 14270 |
| 3 | 20240816 | 183100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20240816 | 183000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20240816 | 182900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20240816 | 182800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20240816 | 182700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20240816 | 182600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20240816 | 182500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20240816 | 182400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20240816 | 182300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20240816 | 182200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20240816 | 182100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20240816 | 182000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20240816 | 181900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20240816 | 181800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20240816 | 181700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20240816 | 181600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20240816 | 181500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20240816 | 181400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20240816 | 181300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20240816 | 181200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20240816 | 181100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20240816 | 181000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20240816 | 180900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20240816 | 180800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20240816 | 180700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20240816 | 180600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20240816 | 180500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20240816 | 180400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20240816 | 180300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20240816 | 180200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 14270 |
| 33 | 20240816 | 180100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20240816 | 180000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20240816 | 175900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20240816 | 175800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20240816 | 175700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20240816 | 175600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20240816 | 175500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20240816 | 175400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20240816 | 175300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20240816 | 175200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20240816 | 175100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20240816 | 175000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20240816 | 174900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20240816 | 174800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20240816 | 174700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20240816 | 174600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20240816 | 174500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20240816 | 174400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20240816 | 174300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20240816 | 174200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20240816 | 174100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20240816 | 174000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20240816 | 173900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20240816 | 173800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20240816 | 173700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20240816 | 173600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20240816 | 173500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20240816 | 173400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20240816 | 173300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20240816 | 173200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 14270 |
| 63 | 20240816 | 173100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20240816 | 173000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20240816 | 172900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20240816 | 172800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20240816 | 172700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20240816 | 172600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20240816 | 172500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20240816 | 172400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20240816 | 172300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20240816 | 172200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20240816 | 172100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20240816 | 172000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20240816 | 171900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20240816 | 171800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20240816 | 171700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20240816 | 171600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20240816 | 171500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20240816 | 171400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20240816 | 171300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20240816 | 171200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20240816 | 171100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20240816 | 171000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20240816 | 170900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20240816 | 170800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20240816 | 170700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20240816 | 170600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20240816 | 170500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20240816 | 170400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20240816 | 170300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20240816 | 170200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 14270 |
| 93 | 20240816 | 170100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20240816 | 170000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20240816 | 165900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20240816 | 165800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20240816 | 165700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20240816 | 165600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20240816 | 165500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20240816 | 165400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20240816 | 165300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20240816 | 165200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20240816 | 165100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20240816 | 165000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20240816 | 164900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20240816 | 164800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20240816 | 164700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20240816 | 164600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20240816 | 164500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20240816 | 164400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20240816 | 164300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20240816 | 164200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20240816 | 164100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20240816 | 164000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20240816 | 163900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20240816 | 163800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20240816 | 163700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20240816 | 163600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20240816 | 163500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20240816 | 163400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20240816 | 163300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20240816 | 163200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 14270 |
| 123 | 20240816 | 163100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20240816 | 163000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20240816 | 162900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20240816 | 162800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20240816 | 162700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20240816 | 162600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20240816 | 162500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20240816 | 162400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20240816 | 162300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20240816 | 162200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20240816 | 162100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20240816 | 162000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20240816 | 161900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20240816 | 161800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20240816 | 161700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20240816 | 161600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20240816 | 161500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20240816 | 161400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20240816 | 161300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20240816 | 161200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20240816 | 161100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20240816 | 161000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20240816 | 160900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20240816 | 160800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20240816 | 160700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20240816 | 160600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20240816 | 160500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20240816 | 160400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20240816 | 160300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20240816 | 160200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 14270 |
| 153 | 20240816 | 160100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20240816 | 160000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20240816 | 155900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20240816 | 155800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20240816 | 155700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20240816 | 155600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20240816 | 155500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20240816 | 155400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20240816 | 155300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20240816 | 155200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20240816 | 155100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20240816 | 155000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20240816 | 154900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20240816 | 154800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20240816 | 154700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20240816 | 154600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20240816 | 154500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20240816 | 154400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20240816 | 154300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20240816 | 154200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20240816 | 154100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20240816 | 154000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20240816 | 153900 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20240816 | 153800 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20240816 | 153700 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20240816 | 153600 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20240816 | 153500 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20240816 | 153400 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20240816 | 153300 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20240816 | 153200 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 14270 |
| 183 | 20240816 | 153100 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20240816 | 153000 | 23253053400 | 43600 | 43600 | 43600 | 43600 | 14270 |
| 185 | 20240816 | 152900 | 22630881400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20240816 | 152800 | 22630881400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20240816 | 152700 | 22630881400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20240816 | 152600 | 22630881400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20240816 | 152500 | 22630881400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20240816 | 152400 | 22630881400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20240816 | 152300 | 22630881400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20240816 | 152200 | 22630881400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20240816 | 152100 | 22630881400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20240816 | 152000 | 22630881400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20240816 | 151900 | 22630881400 | 43400 | 43400 | 43500 | 43400 | 3924 |
| 196 | 20240816 | 151800 | 22460435500 | 43450 | 43450 | 43500 | 43400 | 3859 |
| 197 | 20240816 | 151700 | 22292756850 | 43450 | 43450 | 43500 | 43450 | 982 |
| 198 | 20240816 | 151600 | 22250059550 | 43450 | 43500 | 43550 | 43450 | 2763 |
| 199 | 20240816 | 151500 | 22129877650 | 43500 | 43500 | 43550 | 43500 | 1465 |
| 200 | 20240816 | 151400 | 22066142950 | 43550 | 43550 | 43550 | 43500 | 1113 |
| 201 | 20240816 | 151300 | 22017698150 | 43550 | 43600 | 43600 | 43500 | 1750 |
| 202 | 20240816 | 151200 | 21941531350 | 43550 | 43600 | 43600 | 43550 | 2498 |
| 203 | 20240816 | 151100 | 21832719450 | 43600 | 43600 | 43600 | 43550 | 925 |
| 204 | 20240816 | 151000 | 21792416850 | 43600 | 43600 | 43600 | 43550 | 942 |
| 205 | 20240816 | 150900 | 21751382100 | 43550 | 43600 | 43600 | 43550 | 3218 |
| 206 | 20240816 | 150800 | 21611105400 | 43600 | 43550 | 43600 | 43500 | 418 |
| 207 | 20240816 | 150700 | 21592900400 | 43550 | 43600 | 43600 | 43500 | 868 |
| 208 | 20240816 | 150600 | 21555099600 | 43500 | 43600 | 43600 | 43500 | 1528 |
| 209 | 20240816 | 150500 | 21488533750 | 43600 | 43550 | 43600 | 43550 | 3620 |
| 210 | 20240816 | 150400 | 21330790250 | 43600 | 43600 | 43600 | 43550 | 932 |
| 211 | 20240816 | 150300 | 21290193850 | 43550 | 43550 | 43600 | 43550 | 1326 |
| 212 | 20240816 | 150200 | 21232404850 | 43550 | 43600 | 43600 | 43550 | 762 |
| 213 | 20240816 | 150100 | 21199208550 | 43600 | 43550 | 43600 | 43550 | 253 |
| 214 | 20240816 | 150000 | 21188178850 | 43550 | 43600 | 43650 | 43550 | 627 |
| 215 | 20240816 | 145900 | 21160840000 | 43600 | 43650 | 43700 | 43550 | 1711 |
| 216 | 20240816 | 145800 | 21086190350 | 43700 | 43650 | 43700 | 43650 | 679 |
| 217 | 20240816 | 145700 | 21056532200 | 43700 | 43650 | 43700 | 43600 | 385 |
| 218 | 20240816 | 145600 | 21039728150 | 43700 | 43650 | 43700 | 43600 | 1684 |
| 219 | 20240816 | 145500 | 20966227250 | 43650 | 43550 | 43700 | 43550 | 3859 |
| 220 | 20240816 | 145400 | 20797799800 | 43550 | 43600 | 43650 | 43550 | 721 |
| 221 | 20240816 | 145300 | 20766359100 | 43600 | 43550 | 43650 | 43550 | 1216 |
| 222 | 20240816 | 145200 | 20713356400 | 43550 | 43600 | 43600 | 43550 | 4122 |
| 223 | 20240816 | 145100 | 20533760050 | 43650 | 43600 | 43650 | 43550 | 482 |
| 224 | 20240816 | 145000 | 20512743850 | 43600 | 43600 | 43650 | 43600 | 932 |
| 225 | 20240816 | 144900 | 20472090150 | 43650 | 43650 | 43650 | 43600 | 1046 |
| 226 | 20240816 | 144800 | 20426447900 | 43650 | 43650 | 43650 | 43550 | 2939 |
| 227 | 20240816 | 144700 | 20298271900 | 43650 | 43600 | 43650 | 43550 | 4925 |
| 228 | 20240816 | 144600 | 20083406900 | 43550 | 43550 | 43600 | 43550 | 371 |
| 229 | 20240816 | 144500 | 20067239200 | 43600 | 43550 | 43600 | 43550 | 1561 |
| 230 | 20240816 | 144400 | 19999182100 | 43550 | 43650 | 43650 | 43550 | 1259 |
| 231 | 20240816 | 144300 | 19944288450 | 43650 | 43600 | 43650 | 43600 | 659 |
| 232 | 20240816 | 144200 | 19915546800 | 43600 | 43550 | 43650 | 43500 | 2105 |
| 233 | 20240816 | 144100 | 19823811500 | 43550 | 43600 | 43650 | 43550 | 892 |
| 234 | 20240816 | 144000 | 19784911850 | 43600 | 43600 | 43600 | 43550 | 770 |
| 235 | 20240816 | 143900 | 19751356250 | 43550 | 43650 | 43700 | 43550 | 760 |
| 236 | 20240816 | 143800 | 19718195700 | 43700 | 43500 | 43700 | 43500 | 2935 |
| 237 | 20240816 | 143700 | 19590210250 | 43550 | 43550 | 43600 | 43500 | 685 |
| 238 | 20240816 | 143600 | 19560381000 | 43550 | 43550 | 43600 | 43500 | 2318 |
| 239 | 20240816 | 143500 | 19459435450 | 43550 | 43550 | 43550 | 43500 | 578 |
| 240 | 20240816 | 143400 | 19434274600 | 43500 | 43500 | 43550 | 43500 | 447 |
| 241 | 20240816 | 143300 | 19414820400 | 43550 | 43550 | 43550 | 43500 | 473 |
| 242 | 20240816 | 143200 | 19394239600 | 43500 | 43550 | 43600 | 43500 | 1162 |
| 243 | 20240816 | 143100 | 19343646900 | 43550 | 43600 | 43600 | 43550 | 441 |
| 244 | 20240816 | 143000 | 19324432750 | 43600 | 43600 | 43600 | 43550 | 589 |
| 245 | 20240816 | 142900 | 19298758450 | 43600 | 43600 | 43650 | 43550 | 2198 |
| 246 | 20240816 | 142800 | 19202921200 | 43600 | 43700 | 43700 | 43600 | 248 |
| 247 | 20240816 | 142700 | 19192101000 | 43650 | 43650 | 43700 | 43600 | 1057 |
| 248 | 20240816 | 142600 | 19145965700 | 43650 | 43550 | 43700 | 43550 | 1948 |
| 249 | 20240816 | 142500 | 19060913050 | 43600 | 43550 | 43650 | 43550 | 2778 |
| 250 | 20240816 | 142400 | 18939790600 | 43600 | 43600 | 43650 | 43550 | 2475 |
| 251 | 20240816 | 142300 | 18831888250 | 43600 | 43600 | 43600 | 43550 | 2999 |
| 252 | 20240816 | 142200 | 18701171000 | 43600 | 43450 | 43600 | 43400 | 7876 |
| 253 | 20240816 | 142100 | 18358548400 | 43450 | 43450 | 43450 | 43350 | 1255 |
| 254 | 20240816 | 142000 | 18304056150 | 43400 | 43250 | 43450 | 43250 | 7911 |
| 255 | 20240816 | 141900 | 17960964400 | 43300 | 43250 | 43300 | 43250 | 630 |
| 256 | 20240816 | 141800 | 17933702800 | 43250 | 43250 | 43300 | 43250 | 372 |
| 257 | 20240816 | 141700 | 17917605800 | 43250 | 43250 | 43300 | 43250 | 331 |
| 258 | 20240816 | 141600 | 17903289350 | 43250 | 43200 | 43250 | 43200 | 1367 |
| 259 | 20240816 | 141500 | 17844226300 | 43200 | 43250 | 43300 | 43200 | 793 |
| 260 | 20240816 | 141400 | 17809921850 | 43300 | 43250 | 43300 | 43250 | 193 |
| 261 | 20240816 | 141300 | 17801573250 | 43250 | 43250 | 43300 | 43250 | 201 |
| 262 | 20240816 | 141200 | 17792876000 | 43250 | 43300 | 43300 | 43250 | 628 |
| 263 | 20240816 | 141100 | 17765705250 | 43300 | 43250 | 43300 | 43250 | 904 |
| 264 | 20240816 | 141000 | 17726599000 | 43250 | 43300 | 43300 | 43250 | 873 |
| 265 | 20240816 | 140900 | 17688807050 | 43250 | 43250 | 43300 | 43250 | 353 |
| 266 | 20240816 | 140800 | 17673530200 | 43250 | 43300 | 43350 | 43250 | 1154 |
| 267 | 20240816 | 140700 | 17623565700 | 43300 | 43250 | 43300 | 43250 | 563 |
| 268 | 20240816 | 140600 | 17599195500 | 43300 | 43350 | 43350 | 43250 | 379 |
| 269 | 20240816 | 140500 | 17582791550 | 43300 | 43350 | 43350 | 43300 | 1548 |
| 270 | 20240816 | 140400 | 17515755250 | 43300 | 43300 | 43350 | 43300 | 375 |
| 271 | 20240816 | 140300 | 17499506700 | 43350 | 43250 | 43350 | 43250 | 2222 |
| 272 | 20240816 | 140200 | 17403294600 | 43300 | 43150 | 43300 | 43100 | 7324 |
| 273 | 20240816 | 140100 | 17087319500 | 43100 | 43100 | 43150 | 43100 | 352 |
| 274 | 20240816 | 140000 | 17072143150 | 43100 | 43100 | 43150 | 43100 | 243 |
| 275 | 20240816 | 135900 | 17061665600 | 43100 | 43150 | 43150 | 43100 | 424 |
| 276 | 20240816 | 135800 | 17043380400 | 43150 | 43100 | 43150 | 43100 | 279 |
| 277 | 20240816 | 135700 | 17031352900 | 43100 | 43100 | 43150 | 43050 | 240 |
| 278 | 20240816 | 135600 | 17021011250 | 43100 | 43150 | 43150 | 43100 | 198 |
| 279 | 20240816 | 135500 | 17012475750 | 43150 | 43100 | 43150 | 43100 | 742 |
| 280 | 20240816 | 135400 | 16980489250 | 43100 | 43150 | 43150 | 43100 | 1519 |
| 281 | 20240816 | 135300 | 16914998200 | 43150 | 43200 | 43200 | 43100 | 358 |
| 282 | 20240816 | 135200 | 16899551350 | 43200 | 43200 | 43200 | 43150 | 532 |
| 283 | 20240816 | 135100 | 16876575400 | 43200 | 43200 | 43250 | 43150 | 427 |
| 284 | 20240816 | 135000 | 16858128750 | 43150 | 43150 | 43200 | 43150 | 98 |
| 285 | 20240816 | 134900 | 16853899300 | 43150 | 43200 | 43200 | 43100 | 561 |
| 286 | 20240816 | 134800 | 16829685000 | 43150 | 43150 | 43250 | 43100 | 1701 |
| 287 | 20240816 | 134700 | 16756210700 | 43150 | 43150 | 43200 | 43100 | 646 |
| 288 | 20240816 | 134600 | 16728349950 | 43200 | 43200 | 43200 | 43150 | 1341 |
| 289 | 20240816 | 134500 | 16670448900 | 43200 | 43250 | 43250 | 43200 | 665 |
| 290 | 20240816 | 134400 | 16641706650 | 43250 | 43250 | 43250 | 43200 | 1088 |
| 291 | 20240816 | 134300 | 16594654100 | 43300 | 43250 | 43300 | 43250 | 753 |
| 292 | 20240816 | 134200 | 16562071600 | 43250 | 43250 | 43300 | 43250 | 695 |
| 293 | 20240816 | 134100 | 16532010600 | 43250 | 43250 | 43300 | 43250 | 279 |
| 294 | 20240816 | 134000 | 16519935650 | 43250 | 43250 | 43300 | 43250 | 1129 |
| 295 | 20240816 | 133900 | 16471103000 | 43300 | 43250 | 43300 | 43250 | 666 |
| 296 | 20240816 | 133800 | 16442286450 | 43250 | 43200 | 43250 | 43200 | 675 |
| 297 | 20240816 | 133700 | 16413102700 | 43200 | 43200 | 43250 | 43200 | 198 |
| 298 | 20240816 | 133600 | 16404548500 | 43200 | 43300 | 43300 | 43200 | 729 |
| 299 | 20240816 | 133500 | 16373023450 | 43250 | 43200 | 43300 | 43200 | 3490 |
| 300 | 20240816 | 133400 | 16222057150 | 43200 | 43200 | 43250 | 43200 | 430 |
| 301 | 20240816 | 133300 | 16203479500 | 43200 | 43150 | 43250 | 43150 | 463 |
| 302 | 20240816 | 133200 | 16183473550 | 43200 | 43200 | 43200 | 43150 | 602 |
| 303 | 20240816 | 133100 | 16157479750 | 43150 | 43250 | 43250 | 43150 | 4588 |
| 304 | 20240816 | 133000 | 15959145250 | 43200 | 43050 | 43250 | 43050 | 9792 |
| 305 | 20240816 | 132900 | 15536885200 | 43050 | 43100 | 43100 | 43000 | 792 |
| 306 | 20240816 | 132800 | 15502789050 | 43050 | 43050 | 43100 | 43000 | 1514 |
| 307 | 20240816 | 132700 | 15437582300 | 43100 | 43000 | 43100 | 42950 | 2035 |
| 308 | 20240816 | 132600 | 15350028650 | 43000 | 42950 | 43000 | 42950 | 184 |
| 309 | 20240816 | 132500 | 15342123800 | 42950 | 42950 | 43000 | 42950 | 1420 |
| 310 | 20240816 | 132400 | 15281128350 | 42950 | 43000 | 43000 | 42950 | 399 |
| 311 | 20240816 | 132300 | 15263977750 | 42950 | 42950 | 43000 | 42950 | 186 |
| 312 | 20240816 | 132200 | 15255989000 | 42950 | 43000 | 43000 | 42950 | 721 |
| 313 | 20240816 | 132100 | 15225000950 | 43000 | 43000 | 43000 | 43000 | 548 |
| 314 | 20240816 | 132000 | 15201436950 | 43050 | 43000 | 43050 | 43000 | 411 |
| 315 | 20240816 | 131900 | 15183758100 | 43050 | 43000 | 43100 | 43000 | 1989 |
| 316 | 20240816 | 131800 | 15098113850 | 43000 | 43000 | 43050 | 43000 | 261 |
| 317 | 20240816 | 131700 | 15086885650 | 43000 | 43050 | 43100 | 43000 | 742 |
| 318 | 20240816 | 131600 | 15054936200 | 43050 | 43100 | 43100 | 43050 | 553 |
| 319 | 20240816 | 131500 | 15031107350 | 43050 | 43100 | 43100 | 43050 | 752 |
| 320 | 20240816 | 131400 | 14998731000 | 43050 | 43000 | 43150 | 43000 | 8568 |
| 321 | 20240816 | 131300 | 14629417100 | 43050 | 43000 | 43050 | 43000 | 263 |
| 322 | 20240816 | 131200 | 14618107350 | 43000 | 43000 | 43050 | 42950 | 1485 |
| 323 | 20240816 | 131100 | 14554267300 | 42950 | 42950 | 43000 | 42950 | 615 |
| 324 | 20240816 | 131000 | 14527846900 | 42950 | 43000 | 43000 | 42950 | 422 |
| 325 | 20240816 | 130900 | 14509715750 | 42950 | 43000 | 43050 | 42950 | 539 |
| 326 | 20240816 | 130800 | 14486544000 | 43000 | 43050 | 43100 | 43000 | 290 |
| 327 | 20240816 | 130700 | 14474063350 | 43000 | 43100 | 43100 | 43000 | 861 |
| 328 | 20240816 | 130600 | 14436977300 | 43050 | 43050 | 43150 | 43050 | 1058 |
| 329 | 20240816 | 130500 | 14391379850 | 43050 | 43100 | 43100 | 43050 | 712 |
| 330 | 20240816 | 130400 | 14360717100 | 43100 | 43150 | 43150 | 43050 | 1281 |
| 331 | 20240816 | 130300 | 14305492150 | 43150 | 42900 | 43200 | 42900 | 10975 |
| 332 | 20240816 | 130200 | 13833062950 | 42900 | 42900 | 42950 | 42900 | 1132 |
| 333 | 20240816 | 130100 | 13784465150 | 42900 | 42750 | 42950 | 42750 | 3463 |
| 334 | 20240816 | 130000 | 13636036250 | 42800 | 42700 | 42800 | 42650 | 1175 |
| 335 | 20240816 | 125900 | 13585830950 | 42650 | 42700 | 42750 | 42650 | 1005 |
| 336 | 20240816 | 125800 | 13542914500 | 42700 | 42700 | 42750 | 42700 | 500 |
| 337 | 20240816 | 125700 | 13521558100 | 42750 | 42700 | 42750 | 42700 | 543 |
| 338 | 20240816 | 125600 | 13498371300 | 42700 | 42700 | 42750 | 42700 | 441 |
| 339 | 20240816 | 125500 | 13479531250 | 42700 | 42700 | 42750 | 42700 | 517 |
| 340 | 20240816 | 125400 | 13457448350 | 42700 | 42700 | 42750 | 42700 | 431 |
| 341 | 20240816 | 125300 | 13439043500 | 42700 | 42700 | 42750 | 42700 | 877 |
| 342 | 20240816 | 125200 | 13401592600 | 42700 | 42700 | 42750 | 42700 | 458 |
| 343 | 20240816 | 125100 | 13382027900 | 42700 | 42750 | 42750 | 42700 | 592 |
| 344 | 20240816 | 125000 | 13356725500 | 42750 | 42700 | 42800 | 42700 | 372 |
| 345 | 20240816 | 124900 | 13340827850 | 42700 | 42750 | 42800 | 42700 | 1920 |
| 346 | 20240816 | 124800 | 13258745000 | 42750 | 42750 | 42800 | 42750 | 652 |
| 347 | 20240816 | 124700 | 13230864700 | 42750 | 42750 | 42800 | 42750 | 391 |
| 348 | 20240816 | 124600 | 13214143800 | 42750 | 42750 | 42800 | 42750 | 393 |
| 349 | 20240816 | 124500 | 13197341250 | 42800 | 42800 | 42800 | 42750 | 510 |
| 350 | 20240816 | 124400 | 13175527700 | 42750 | 42750 | 42800 | 42750 | 529 |
| 351 | 20240816 | 124300 | 13152908850 | 42800 | 42750 | 42800 | 42750 | 327 |
| 352 | 20240816 | 124200 | 13138925400 | 42750 | 42750 | 42800 | 42750 | 621 |
| 353 | 20240816 | 124100 | 13112366950 | 42800 | 42800 | 42800 | 42750 | 404 |
| 354 | 20240816 | 124000 | 13095078200 | 42750 | 42750 | 42800 | 42750 | 514 |
| 355 | 20240816 | 123900 | 13073092450 | 42750 | 42750 | 42800 | 42750 | 496 |
| 356 | 20240816 | 123800 | 13051883450 | 42800 | 42750 | 42800 | 42750 | 722 |
| 357 | 20240816 | 123700 | 13021015750 | 42750 | 42750 | 42800 | 42750 | 552 |
| 358 | 20240816 | 123600 | 12997412750 | 42750 | 42750 | 42800 | 42750 | 432 |
| 359 | 20240816 | 123500 | 12978934300 | 42750 | 42700 | 42750 | 42700 | 578 |
| 360 | 20240816 | 123400 | 12954234550 | 42700 | 42750 | 42750 | 42700 | 350 |
| 361 | 20240816 | 123300 | 12939285850 | 42750 | 42700 | 42750 | 42700 | 318 |
| 362 | 20240816 | 123200 | 12925705600 | 42700 | 42700 | 42750 | 42700 | 646 |
| 363 | 20240816 | 123100 | 12898111300 | 42750 | 42750 | 42800 | 42700 | 1070 |
| 364 | 20240816 | 123000 | 12852345150 | 42750 | 42750 | 42800 | 42750 | 449 |
| 365 | 20240816 | 122900 | 12833146650 | 42750 | 42750 | 42800 | 42750 | 423 |
| 366 | 20240816 | 122800 | 12815055800 | 42750 | 42700 | 42800 | 42650 | 1961 |
| 367 | 20240816 | 122700 | 12731279650 | 42700 | 42700 | 42700 | 42650 | 301 |
| 368 | 20240816 | 122600 | 12718441300 | 42650 | 42650 | 42700 | 42650 | 552 |
| 369 | 20240816 | 122500 | 12694891250 | 42650 | 42650 | 42650 | 42650 | 255 |
| 370 | 20240816 | 122400 | 12684015500 | 42650 | 42650 | 42700 | 42650 | 633 |
| 371 | 20240816 | 122300 | 12657013850 | 42650 | 42650 | 42650 | 42600 | 582 |
| 372 | 20240816 | 122200 | 12632198050 | 42600 | 42600 | 42650 | 42600 | 650 |
| 373 | 20240816 | 122100 | 12604493050 | 42600 | 42600 | 42650 | 42600 | 565 |
| 374 | 20240816 | 122000 | 12580412450 | 42600 | 42600 | 42650 | 42600 | 434 |
| 375 | 20240816 | 121900 | 12561916500 | 42600 | 42600 | 42650 | 42600 | 216 |
| 376 | 20240816 | 121800 | 12552714250 | 42600 | 42600 | 42650 | 42600 | 452 |
| 377 | 20240816 | 121700 | 12533454950 | 42600 | 42600 | 42650 | 42550 | 1559 |
| 378 | 20240816 | 121600 | 12467017450 | 42550 | 42600 | 42650 | 42550 | 936 |
| 379 | 20240816 | 121500 | 12427137300 | 42600 | 42600 | 42650 | 42600 | 710 |
| 380 | 20240816 | 121400 | 12396887200 | 42600 | 42600 | 42600 | 42600 | 241 |
| 381 | 20240816 | 121300 | 12386620600 | 42600 | 42600 | 42650 | 42600 | 878 |
| 382 | 20240816 | 121200 | 12349208950 | 42600 | 42600 | 42650 | 42600 | 315 |
| 383 | 20240816 | 121100 | 12335786600 | 42650 | 42600 | 42650 | 42600 | 363 |
| 384 | 20240816 | 121000 | 12320322100 | 42600 | 42650 | 42650 | 42600 | 501 |
| 385 | 20240816 | 120900 | 12298971200 | 42600 | 42600 | 42650 | 42600 | 617 |
| 386 | 20240816 | 120800 | 12272686300 | 42600 | 42600 | 42650 | 42600 | 210 |
| 387 | 20240816 | 120700 | 12263737100 | 42600 | 42600 | 42650 | 42600 | 811 |
| 388 | 20240816 | 120600 | 12229179400 | 42600 | 42600 | 42650 | 42600 | 385 |
| 389 | 20240816 | 120500 | 12212777100 | 42600 | 42600 | 42650 | 42600 | 314 |
| 390 | 20240816 | 120400 | 12199393300 | 42600 | 42600 | 42650 | 42600 | 730 |
| 391 | 20240816 | 120300 | 12168281700 | 42600 | 42650 | 42650 | 42600 | 821 |
| 392 | 20240816 | 120200 | 12133289550 | 42650 | 42600 | 42650 | 42600 | 640 |
| 393 | 20240816 | 120100 | 12106017950 | 42600 | 42600 | 42650 | 42600 | 202 |
| 394 | 20240816 | 120000 | 12097411350 | 42650 | 42600 | 42650 | 42600 | 444 |
| 395 | 20240816 | 115900 | 12078486350 | 42600 | 42600 | 42650 | 42600 | 425 |
| 396 | 20240816 | 115800 | 12060375550 | 42600 | 42650 | 42650 | 42600 | 295 |
| 397 | 20240816 | 115700 | 12047793900 | 42650 | 42650 | 42700 | 42650 | 676 |
| 398 | 20240816 | 115600 | 12018955400 | 42650 | 42600 | 42650 | 42600 | 805 |
| 399 | 20240816 | 115500 | 11984635100 | 42650 | 42600 | 42650 | 42600 | 357 |
| 400 | 20240816 | 115400 | 11969419150 | 42600 | 42650 | 42650 | 42600 | 1251 |
| 401 | 20240816 | 115300 | 11916083550 | 42650 | 42700 | 42700 | 42650 | 615 |
| 402 | 20240816 | 115200 | 11889853700 | 42650 | 42650 | 42700 | 42650 | 528 |
| 403 | 20240816 | 115100 | 11867330900 | 42650 | 42650 | 42700 | 42650 | 560 |
| 404 | 20240816 | 115000 | 11843439500 | 42650 | 42550 | 42700 | 42550 | 650 |
| 405 | 20240816 | 114900 | 11815752050 | 42600 | 42600 | 42650 | 42600 | 3996 |
| 406 | 20240816 | 114800 | 11645512500 | 42650 | 42650 | 42700 | 42600 | 709 |
| 407 | 20240816 | 114700 | 11615275750 | 42650 | 42650 | 42700 | 42650 | 438 |
| 408 | 20240816 | 114600 | 11596593650 | 42650 | 42650 | 42700 | 42650 | 521 |
| 409 | 20240816 | 114500 | 11574362850 | 42700 | 42650 | 42700 | 42650 | 340 |
| 410 | 20240816 | 114400 | 11559859550 | 42650 | 42650 | 42700 | 42650 | 518 |
| 411 | 20240816 | 114300 | 11537754850 | 42650 | 42650 | 42700 | 42650 | 492 |
| 412 | 20240816 | 114200 | 11516766600 | 42650 | 42650 | 42700 | 42650 | 432 |
| 413 | 20240816 | 114100 | 11498341150 | 42650 | 42650 | 42700 | 42650 | 437 |
| 414 | 20240816 | 114000 | 11479691850 | 42650 | 42700 | 42700 | 42650 | 690 |
| 415 | 20240816 | 113900 | 11450259050 | 42650 | 42650 | 42700 | 42650 | 272 |
| 416 | 20240816 | 113800 | 11438658000 | 42650 | 42650 | 42700 | 42650 | 573 |
| 417 | 20240816 | 113700 | 11414210800 | 42650 | 42650 | 42700 | 42650 | 390 |
| 418 | 20240816 | 113600 | 11397576650 | 42650 | 42650 | 42700 | 42650 | 305 |
| 419 | 20240816 | 113500 | 11384564600 | 42650 | 42650 | 42700 | 42650 | 508 |
| 420 | 20240816 | 113400 | 11362889150 | 42650 | 42650 | 42700 | 42650 | 1727 |
| 421 | 20240816 | 113300 | 11289230000 | 42700 | 42700 | 42750 | 42650 | 437 |
| 422 | 20240816 | 113200 | 11270567000 | 42700 | 42750 | 42800 | 42700 | 690 |
| 423 | 20240816 | 113100 | 11241066500 | 42750 | 42650 | 42800 | 42650 | 1694 |
| 424 | 20240816 | 113000 | 11168683800 | 42700 | 42650 | 42700 | 42650 | 355 |
| 425 | 20240816 | 112900 | 11153536450 | 42650 | 42700 | 42700 | 42650 | 569 |
| 426 | 20240816 | 112800 | 11129263100 | 42650 | 42700 | 42700 | 42650 | 554 |
| 427 | 20240816 | 112700 | 11105620000 | 42700 | 42650 | 42700 | 42650 | 572 |
| 428 | 20240816 | 112600 | 11081217050 | 42650 | 42750 | 42800 | 42650 | 2610 |
| 429 | 20240816 | 112500 | 10969720950 | 42750 | 42800 | 42800 | 42750 | 1138 |
| 430 | 20240816 | 112400 | 10921029250 | 42800 | 42850 | 42850 | 42800 | 426 |
| 431 | 20240816 | 112300 | 10902793150 | 42800 | 42800 | 42850 | 42800 | 448 |
| 432 | 20240816 | 112200 | 10883618050 | 42800 | 42850 | 42900 | 42800 | 517 |
| 433 | 20240816 | 112100 | 10861464950 | 42850 | 42800 | 42850 | 42800 | 497 |
| 434 | 20240816 | 112000 | 10840170850 | 42800 | 42800 | 42900 | 42800 | 957 |
| 435 | 20240816 | 111900 | 10799185500 | 42800 | 42800 | 42900 | 42800 | 1669 |
| 436 | 20240816 | 111800 | 10727672500 | 42800 | 42800 | 42850 | 42800 | 511 |
| 437 | 20240816 | 111700 | 10705799950 | 42800 | 42800 | 42850 | 42800 | 550 |
| 438 | 20240816 | 111600 | 10682249950 | 42800 | 42800 | 42850 | 42800 | 774 |
| 439 | 20240816 | 111500 | 10649114800 | 42800 | 42800 | 42850 | 42800 | 311 |
| 440 | 20240816 | 111400 | 10635803050 | 42800 | 42800 | 42850 | 42750 | 766 |
| 441 | 20240816 | 111300 | 10603020800 | 42850 | 42800 | 42850 | 42750 | 650 |
| 442 | 20240816 | 111200 | 10575195500 | 42800 | 42800 | 42800 | 42750 | 624 |
| 443 | 20240816 | 111100 | 10548499850 | 42750 | 42800 | 42850 | 42750 | 570 |
| 444 | 20240816 | 111000 | 10524104250 | 42800 | 42800 | 42850 | 42800 | 1178 |
| 445 | 20240816 | 110900 | 10473684700 | 42850 | 42850 | 42850 | 42800 | 590 |
| 446 | 20240816 | 110800 | 10448424050 | 42850 | 42800 | 42850 | 42800 | 693 |
| 447 | 20240816 | 110700 | 10418753400 | 42800 | 42850 | 42850 | 42800 | 554 |
| 448 | 20240816 | 110600 | 10395037350 | 42850 | 42800 | 42850 | 42800 | 283 |
| 449 | 20240816 | 110500 | 10382916200 | 42800 | 42900 | 42900 | 42800 | 481 |
| 450 | 20240816 | 110400 | 10362311000 | 42850 | 42800 | 42900 | 42800 | 470 |
| 451 | 20240816 | 110300 | 10342179000 | 42800 | 42850 | 42900 | 42800 | 728 |
| 452 | 20240816 | 110200 | 10310991350 | 42850 | 42900 | 42900 | 42850 | 346 |
| 453 | 20240816 | 110100 | 10296162900 | 42900 | 42800 | 42900 | 42800 | 2038 |
| 454 | 20240816 | 110000 | 10208775100 | 42800 | 42900 | 42900 | 42800 | 793 |
| 455 | 20240816 | 105900 | 10174786650 | 42850 | 42800 | 42900 | 42750 | 2307 |
| 456 | 20240816 | 105800 | 10075968550 | 42750 | 42700 | 42800 | 42700 | 1107 |
| 457 | 20240816 | 105700 | 10028647100 | 42700 | 42700 | 42750 | 42650 | 400 |
| 458 | 20240816 | 105600 | 10011564800 | 42700 | 42650 | 42750 | 42650 | 1249 |
| 459 | 20240816 | 105500 | 9958225650 | 42700 | 42650 | 42700 | 42650 | 565 |
| 460 | 20240816 | 105400 | 9934116350 | 42650 | 42650 | 42700 | 42650 | 381 |
| 461 | 20240816 | 105300 | 9917864750 | 42650 | 42650 | 42700 | 42650 | 492 |
| 462 | 20240816 | 105200 | 9896873150 | 42650 | 42700 | 42750 | 42650 | 885 |
| 463 | 20240816 | 105100 | 9859111900 | 42700 | 42650 | 42750 | 42650 | 232 |
| 464 | 20240816 | 105000 | 9849212050 | 42650 | 42700 | 42750 | 42650 | 1115 |
| 465 | 20240816 | 104900 | 9801603650 | 42750 | 42700 | 42800 | 42700 | 1580 |
| 466 | 20240816 | 104800 | 9734101350 | 42700 | 42700 | 42750 | 42700 | 783 |
| 467 | 20240816 | 104700 | 9700664350 | 42700 | 42750 | 42750 | 42700 | 430 |
| 468 | 20240816 | 104600 | 9682299550 | 42700 | 42700 | 42750 | 42700 | 771 |
| 469 | 20240816 | 104500 | 9649375100 | 42750 | 42750 | 42800 | 42700 | 1344 |
| 470 | 20240816 | 104400 | 9591934750 | 42750 | 42750 | 42800 | 42750 | 672 |
| 471 | 20240816 | 104300 | 9563204850 | 42750 | 42700 | 42750 | 42700 | 1130 |
| 472 | 20240816 | 104200 | 9514909750 | 42700 | 42700 | 42750 | 42700 | 352 |
| 473 | 20240816 | 104100 | 9499878750 | 42700 | 42700 | 42750 | 42700 | 329 |
| 474 | 20240816 | 104000 | 9485829400 | 42700 | 42650 | 42850 | 42650 | 1516 |
| 475 | 20240816 | 103900 | 9421023150 | 42650 | 42650 | 42700 | 42650 | 448 |
| 476 | 20240816 | 103800 | 9401915900 | 42650 | 42600 | 42700 | 42600 | 597 |
| 477 | 20240816 | 103700 | 9376441400 | 42600 | 42600 | 42650 | 42600 | 855 |
| 478 | 20240816 | 103600 | 9340016900 | 42600 | 42650 | 42650 | 42600 | 328 |
| 479 | 20240816 | 103500 | 9326041350 | 42650 | 42550 | 42650 | 42550 | 2844 |
| 480 | 20240816 | 103400 | 9204948650 | 42600 | 42550 | 42600 | 42550 | 655 |
| 481 | 20240816 | 103300 | 9177072850 | 42550 | 42550 | 42600 | 42550 | 406 |
| 482 | 20240816 | 103200 | 9159795750 | 42550 | 42550 | 42600 | 42550 | 672 |
| 483 | 20240816 | 103100 | 9131201250 | 42550 | 42550 | 42600 | 42550 | 769 |
| 484 | 20240816 | 103000 | 9098476950 | 42550 | 42600 | 42600 | 42550 | 654 |
| 485 | 20240816 | 102900 | 9070632200 | 42550 | 42550 | 42600 | 42550 | 672 |
| 486 | 20240816 | 102800 | 9042030800 | 42550 | 42700 | 42700 | 42550 | 9829 |
| 487 | 20240816 | 102700 | 8622621650 | 42750 | 42750 | 42800 | 42700 | 1883 |
| 488 | 20240816 | 102600 | 8542102000 | 42800 | 42700 | 42800 | 42700 | 896 |
| 489 | 20240816 | 102500 | 8503810600 | 42700 | 42750 | 42750 | 42700 | 304 |
| 490 | 20240816 | 102400 | 8490827150 | 42700 | 42700 | 42750 | 42700 | 934 |
| 491 | 20240816 | 102300 | 8450919300 | 42700 | 42750 | 42750 | 42700 | 301 |
| 492 | 20240816 | 102200 | 8438066500 | 42750 | 42750 | 42800 | 42750 | 1517 |
| 493 | 20240816 | 102100 | 8373214250 | 42800 | 42700 | 42800 | 42700 | 799 |
| 494 | 20240816 | 102000 | 8339061250 | 42750 | 42750 | 42750 | 42700 | 733 |
| 495 | 20240816 | 101900 | 8307757550 | 42750 | 42750 | 42800 | 42750 | 710 |
| 496 | 20240816 | 101800 | 8277404600 | 42750 | 42800 | 42850 | 42750 | 1805 |
| 497 | 20240816 | 101700 | 8200178150 | 42800 | 42800 | 42850 | 42800 | 470 |
| 498 | 20240816 | 101600 | 8180060450 | 42800 | 42800 | 42850 | 42800 | 449 |
| 499 | 20240816 | 101500 | 8160843000 | 42800 | 42800 | 42850 | 42800 | 483 |
| 500 | 20240816 | 101400 | 8140152750 | 42800 | 42850 | 42900 | 42800 | 1065 |
| 501 | 20240816 | 101300 | 8094505900 | 42850 | 42750 | 42850 | 42700 | 1042 |
| 502 | 20240816 | 101200 | 8049916350 | 42750 | 42700 | 42800 | 42700 | 2252 |
| 503 | 20240816 | 101100 | 7953693700 | 42700 | 42650 | 42700 | 42650 | 161 |
| 504 | 20240816 | 101000 | 7946821950 | 42650 | 42650 | 42700 | 42650 | 582 |
| 505 | 20240816 | 100900 | 7921989750 | 42650 | 42650 | 42700 | 42650 | 829 |
| 506 | 20240816 | 100800 | 7886612600 | 42700 | 42650 | 42700 | 42650 | 321 |
| 507 | 20240816 | 100700 | 7872921600 | 42650 | 42650 | 42700 | 42650 | 736 |
| 508 | 20240816 | 100600 | 7841501600 | 42650 | 42650 | 42700 | 42650 | 577 |
| 509 | 20240816 | 100500 | 7816890000 | 42650 | 42650 | 42700 | 42650 | 319 |
| 510 | 20240816 | 100400 | 7803283200 | 42650 | 42600 | 42650 | 42600 | 1192 |
| 511 | 20240816 | 100300 | 7752481450 | 42600 | 42650 | 42650 | 42600 | 556 |
| 512 | 20240816 | 100200 | 7728780800 | 42650 | 42600 | 42650 | 42600 | 785 |
| 513 | 20240816 | 100100 | 7695308300 | 42650 | 42550 | 42650 | 42550 | 1294 |
| 514 | 20240816 | 100000 | 7640187300 | 42600 | 42550 | 42600 | 42550 | 346 |
| 515 | 20240816 | 095900 | 7625463100 | 42550 | 42600 | 42600 | 42550 | 541 |
| 516 | 20240816 | 095800 | 7602441650 | 42550 | 42550 | 42600 | 42550 | 630 |
| 517 | 20240816 | 095700 | 7575613950 | 42550 | 42550 | 42600 | 42550 | 353 |
| 518 | 20240816 | 095600 | 7560591650 | 42550 | 42600 | 42600 | 42550 | 913 |
| 519 | 20240816 | 095500 | 7521740050 | 42550 | 42600 | 42600 | 42550 | 680 |
| 520 | 20240816 | 095400 | 7492802650 | 42600 | 42600 | 42600 | 42550 | 192 |
| 521 | 20240816 | 095300 | 7484627900 | 42600 | 42650 | 42650 | 42550 | 3012 |
| 522 | 20240816 | 095200 | 7356319100 | 42600 | 42650 | 42650 | 42600 | 583 |
| 523 | 20240816 | 095100 | 7331468800 | 42650 | 42600 | 42650 | 42600 | 1222 |
| 524 | 20240816 | 095000 | 7279368550 | 42600 | 42600 | 42600 | 42600 | 495 |
| 525 | 20240816 | 094900 | 7258281550 | 42600 | 42550 | 42650 | 42550 | 942 |
| 526 | 20240816 | 094800 | 7218153650 | 42550 | 42600 | 42600 | 42550 | 999 |
| 527 | 20240816 | 094700 | 7175608050 | 42600 | 42600 | 42650 | 42600 | 603 |
| 528 | 20240816 | 094600 | 7149919850 | 42600 | 42450 | 42600 | 42450 | 3801 |
| 529 | 20240816 | 094500 | 6988224000 | 42450 | 42500 | 42550 | 42450 | 920 |
| 530 | 20240816 | 094400 | 6949125500 | 42550 | 42500 | 42550 | 42450 | 1293 |
| 531 | 20240816 | 094300 | 6894172800 | 42500 | 42500 | 42550 | 42450 | 2423 |
| 532 | 20240816 | 094200 | 6791195950 | 42500 | 42550 | 42550 | 42500 | 4686 |
| 533 | 20240816 | 094100 | 6591924450 | 42550 | 42550 | 42600 | 42500 | 2127 |
| 534 | 20240816 | 094000 | 6501380200 | 42550 | 42550 | 42600 | 42500 | 4558 |
| 535 | 20240816 | 093900 | 6307510100 | 42600 | 42600 | 42600 | 42550 | 1761 |
| 536 | 20240816 | 093800 | 6232520350 | 42550 | 42600 | 42650 | 42550 | 2290 |
| 537 | 20240816 | 093700 | 6134988850 | 42600 | 42600 | 42700 | 42600 | 3007 |
| 538 | 20240816 | 093600 | 6006806250 | 42600 | 42650 | 42650 | 42600 | 666 |
| 539 | 20240816 | 093500 | 5978424050 | 42600 | 42650 | 42650 | 42600 | 3324 |
| 540 | 20240816 | 093400 | 5836777800 | 42650 | 42650 | 42700 | 42650 | 355 |
| 541 | 20240816 | 093300 | 5821631800 | 42650 | 42650 | 42750 | 42650 | 2891 |
| 542 | 20240816 | 093200 | 5698194150 | 42700 | 42800 | 42800 | 42650 | 2338 |
| 543 | 20240816 | 093100 | 5598279550 | 42800 | 42700 | 42800 | 42650 | 1720 |
| 544 | 20240816 | 093000 | 5524809850 | 42650 | 42700 | 42700 | 42650 | 1624 |
| 545 | 20240816 | 092900 | 5455532250 | 42650 | 42700 | 42700 | 42650 | 978 |
| 546 | 20240816 | 092800 | 5413807550 | 42700 | 42800 | 42800 | 42650 | 4014 |
| 547 | 20240816 | 092700 | 5242327750 | 42800 | 42800 | 42850 | 42750 | 1450 |
| 548 | 20240816 | 092600 | 5180274550 | 42800 | 42850 | 42950 | 42800 | 2146 |
| 549 | 20240816 | 092500 | 5088263500 | 42800 | 42700 | 42800 | 42700 | 2136 |
| 550 | 20240816 | 092400 | 4996990250 | 42700 | 42750 | 42750 | 42700 | 599 |
| 551 | 20240816 | 092300 | 4971404800 | 42750 | 42700 | 42750 | 42650 | 4116 |
| 552 | 20240816 | 092200 | 4795661650 | 42650 | 42750 | 42800 | 42650 | 6160 |
| 553 | 20240816 | 092100 | 4532442300 | 42750 | 42700 | 42750 | 42700 | 386 |
| 554 | 20240816 | 092000 | 4515954550 | 42700 | 42750 | 42800 | 42700 | 1390 |
| 555 | 20240816 | 091900 | 4456562050 | 42750 | 42700 | 42750 | 42700 | 1585 |
| 556 | 20240816 | 091800 | 4388817500 | 42750 | 42800 | 42850 | 42700 | 1405 |
| 557 | 20240816 | 091700 | 4328698150 | 42800 | 42800 | 42850 | 42700 | 2048 |
| 558 | 20240816 | 091600 | 4241103200 | 42800 | 42800 | 42850 | 42750 | 1628 |
| 559 | 20240816 | 091500 | 4171371700 | 42800 | 42700 | 42800 | 42600 | 4857 |
| 560 | 20240816 | 091400 | 3964253400 | 42700 | 42900 | 42900 | 42650 | 6216 |
| 561 | 20240816 | 091300 | 3698507400 | 42900 | 42950 | 43000 | 42850 | 1480 |
| 562 | 20240816 | 091200 | 3635004050 | 42950 | 43000 | 43100 | 42900 | 3049 |
| 563 | 20240816 | 091100 | 3503814850 | 43000 | 42800 | 43000 | 42700 | 5770 |
| 564 | 20240816 | 091000 | 3256556200 | 42800 | 42800 | 42900 | 42750 | 3417 |
| 565 | 20240816 | 090900 | 3110236450 | 42800 | 43050 | 43100 | 42800 | 4733 |
| 566 | 20240816 | 090800 | 2907039900 | 43100 | 43050 | 43100 | 42950 | 5847 |
| 567 | 20240816 | 090700 | 2655434000 | 43050 | 43150 | 43150 | 43050 | 3791 |
| 568 | 20240816 | 090600 | 2492128250 | 43150 | 43050 | 43200 | 43050 | 1827 |
| 569 | 20240816 | 090500 | 2413338950 | 43100 | 43050 | 43150 | 43000 | 3179 |
| 570 | 20240816 | 090400 | 2276417450 | 43000 | 43250 | 43300 | 43000 | 9119 |
| 571 | 20240816 | 090300 | 1882965850 | 43200 | 43050 | 43300 | 43050 | 3629 |
| 572 | 20240816 | 090200 | 1726324500 | 43150 | 43200 | 43200 | 43050 | 6704 |
| 573 | 20240816 | 090100 | 1437242100 | 43200 | 43300 | 43350 | 43150 | 5310 |
| 574 | 20240816 | 090000 | 1207638250 | 43350 | 43500 | 43500 | 43250 | 27790 |