32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 184100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 25928 |
| 3 | 20240812 | 184000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20240812 | 183900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20240812 | 183800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20240812 | 183700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20240812 | 183600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20240812 | 183500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20240812 | 183400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20240812 | 183300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20240812 | 183200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20240812 | 183100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20240812 | 183000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20240812 | 182900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20240812 | 182800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20240812 | 182700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20240812 | 182600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20240812 | 182500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20240812 | 182400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20240812 | 182300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20240812 | 182200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20240812 | 182100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20240812 | 182000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20240812 | 181900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20240812 | 181800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20240812 | 181700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20240812 | 181600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20240812 | 181500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20240812 | 181400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20240812 | 181300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20240812 | 181200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20240812 | 181100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 25928 |
| 33 | 20240812 | 181000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20240812 | 180900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20240812 | 180800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20240812 | 180700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20240812 | 180600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20240812 | 180500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20240812 | 180400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20240812 | 180300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20240812 | 180200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20240812 | 180100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20240812 | 180000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20240812 | 175900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20240812 | 175800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20240812 | 175700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20240812 | 175600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20240812 | 175500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20240812 | 175400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20240812 | 175300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20240812 | 175200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20240812 | 175100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20240812 | 175000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20240812 | 174900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20240812 | 174800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20240812 | 174700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20240812 | 174600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20240812 | 174500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20240812 | 174400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20240812 | 174300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20240812 | 174200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20240812 | 174100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 25928 |
| 63 | 20240812 | 174000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20240812 | 173900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20240812 | 173800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20240812 | 173700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20240812 | 173600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20240812 | 173500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20240812 | 173400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20240812 | 173300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20240812 | 173200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20240812 | 173100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20240812 | 173000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20240812 | 172900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20240812 | 172800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20240812 | 172700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20240812 | 172600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20240812 | 172500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20240812 | 172400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20240812 | 172300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20240812 | 172200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20240812 | 172100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20240812 | 172000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20240812 | 171900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20240812 | 171800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20240812 | 171700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20240812 | 171600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20240812 | 171500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20240812 | 171400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20240812 | 171300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20240812 | 171200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20240812 | 171100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 25928 |
| 93 | 20240812 | 171000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20240812 | 170900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20240812 | 170800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20240812 | 170700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20240812 | 170600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20240812 | 170500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20240812 | 170400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20240812 | 170300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20240812 | 170200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20240812 | 170100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20240812 | 170000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20240812 | 165900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20240812 | 165800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20240812 | 165700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20240812 | 165600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20240812 | 165500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20240812 | 165400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20240812 | 165300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20240812 | 165200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20240812 | 165100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20240812 | 165000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20240812 | 164900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20240812 | 164800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20240812 | 164700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20240812 | 164600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20240812 | 164500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20240812 | 164400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20240812 | 164300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20240812 | 164200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20240812 | 164100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 25928 |
| 123 | 20240812 | 164000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20240812 | 163900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20240812 | 163800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20240812 | 163700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20240812 | 163600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20240812 | 163500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20240812 | 163400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20240812 | 163300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20240812 | 163200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20240812 | 163100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20240812 | 163000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20240812 | 162900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20240812 | 162800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20240812 | 162700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20240812 | 162600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20240812 | 162500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20240812 | 162400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20240812 | 162300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20240812 | 162200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20240812 | 162100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20240812 | 162000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20240812 | 161900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20240812 | 161800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20240812 | 161700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20240812 | 161600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20240812 | 161500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20240812 | 161400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20240812 | 161300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20240812 | 161200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20240812 | 161100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 25928 |
| 153 | 20240812 | 161000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20240812 | 160900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20240812 | 160800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20240812 | 160700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20240812 | 160600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20240812 | 160500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20240812 | 160400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20240812 | 160300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20240812 | 160200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20240812 | 160100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20240812 | 160000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20240812 | 155900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20240812 | 155800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20240812 | 155700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20240812 | 155600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20240812 | 155500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20240812 | 155400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20240812 | 155300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20240812 | 155200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20240812 | 155100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20240812 | 155000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20240812 | 154900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20240812 | 154800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20240812 | 154700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20240812 | 154600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20240812 | 154500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20240812 | 154400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20240812 | 154300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20240812 | 154200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20240812 | 154100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 25928 |
| 183 | 20240812 | 154000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20240812 | 153900 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20240812 | 153800 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20240812 | 153700 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20240812 | 153600 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20240812 | 153500 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20240812 | 153400 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20240812 | 153300 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20240812 | 153200 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20240812 | 153100 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20240812 | 153000 | 29351033500 | 21600 | 21600 | 21600 | 21600 | 25928 |
| 194 | 20240812 | 152900 | 28790988700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240812 | 152800 | 28790988700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20240812 | 152700 | 28790988700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20240812 | 152600 | 28790988700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20240812 | 152500 | 28790988700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20240812 | 152400 | 28790988700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20240812 | 152300 | 28790988700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20240812 | 152200 | 28790988700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20240812 | 152100 | 28790988700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20240812 | 152000 | 28790988700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20240812 | 151900 | 28790988700 | 21650 | 21550 | 21650 | 21550 | 6331 |
| 205 | 20240812 | 151800 | 28654182950 | 21600 | 21550 | 21650 | 21550 | 5813 |
| 206 | 20240812 | 151700 | 28528686300 | 21600 | 21600 | 21600 | 21550 | 2830 |
| 207 | 20240812 | 151600 | 28467589300 | 21600 | 21600 | 21600 | 21550 | 6598 |
| 208 | 20240812 | 151500 | 28325131050 | 21600 | 21550 | 21600 | 21550 | 9679 |
| 209 | 20240812 | 151400 | 28116309650 | 21600 | 21550 | 21600 | 21550 | 3711 |
| 210 | 20240812 | 151300 | 28036259400 | 21550 | 21500 | 21550 | 21500 | 4063 |
| 211 | 20240812 | 151200 | 27948705550 | 21500 | 21550 | 21550 | 21500 | 1451 |
| 212 | 20240812 | 151100 | 27917498650 | 21550 | 21550 | 21550 | 21500 | 3630 |
| 213 | 20240812 | 151000 | 27839446000 | 21500 | 21500 | 21550 | 21500 | 1125 |
| 214 | 20240812 | 150900 | 27815248500 | 21500 | 21550 | 21550 | 21500 | 3156 |
| 215 | 20240812 | 150800 | 27747328850 | 21500 | 21450 | 21500 | 21450 | 1030 |
| 216 | 20240812 | 150700 | 27725201000 | 21500 | 21450 | 21500 | 21350 | 9101 |
| 217 | 20240812 | 150600 | 27530126400 | 21450 | 21450 | 21500 | 21450 | 1450 |
| 218 | 20240812 | 150500 | 27499023800 | 21500 | 21500 | 21550 | 21500 | 3643 |
| 219 | 20240812 | 150400 | 27420603150 | 21550 | 21500 | 21550 | 21500 | 99 |
| 220 | 20240812 | 150300 | 27418474150 | 21500 | 21550 | 21550 | 21500 | 1618 |
| 221 | 20240812 | 150200 | 27383686750 | 21500 | 21550 | 21550 | 21500 | 1536 |
| 222 | 20240812 | 150100 | 27350662500 | 21550 | 21450 | 21550 | 21450 | 770 |
| 223 | 20240812 | 150000 | 27334091500 | 21450 | 21450 | 21500 | 21450 | 999 |
| 224 | 20240812 | 145900 | 27312660950 | 21450 | 21500 | 21500 | 21450 | 2229 |
| 225 | 20240812 | 145800 | 27264768850 | 21550 | 21550 | 21550 | 21500 | 1870 |
| 226 | 20240812 | 145700 | 27224500350 | 21550 | 21600 | 21600 | 21500 | 1722 |
| 227 | 20240812 | 145600 | 27187420850 | 21550 | 21600 | 21600 | 21550 | 7665 |
| 228 | 20240812 | 145500 | 27021972800 | 21600 | 21550 | 21600 | 21550 | 1409 |
| 229 | 20240812 | 145400 | 26991559550 | 21600 | 21550 | 21600 | 21550 | 3057 |
| 230 | 20240812 | 145300 | 26925645200 | 21550 | 21550 | 21550 | 21500 | 602 |
| 231 | 20240812 | 145200 | 26912678350 | 21550 | 21550 | 21550 | 21500 | 2424 |
| 232 | 20240812 | 145100 | 26860447600 | 21550 | 21500 | 21550 | 21500 | 447 |
| 233 | 20240812 | 145000 | 26850822700 | 21500 | 21500 | 21550 | 21450 | 6145 |
| 234 | 20240812 | 144900 | 26718704700 | 21500 | 21550 | 21550 | 21450 | 4156 |
| 235 | 20240812 | 144800 | 26629270400 | 21500 | 21500 | 21500 | 21450 | 2707 |
| 236 | 20240812 | 144700 | 26571072200 | 21500 | 21450 | 21500 | 21400 | 1757 |
| 237 | 20240812 | 144600 | 26533387000 | 21450 | 21450 | 21500 | 21400 | 3045 |
| 238 | 20240812 | 144500 | 26468032750 | 21450 | 21500 | 21500 | 21450 | 1606 |
| 239 | 20240812 | 144400 | 26433571450 | 21500 | 21400 | 21500 | 21400 | 1226 |
| 240 | 20240812 | 144300 | 26407300350 | 21450 | 21450 | 21500 | 21400 | 6164 |
| 241 | 20240812 | 144200 | 26275002350 | 21450 | 21450 | 21450 | 21400 | 468 |
| 242 | 20240812 | 144100 | 26264975800 | 21450 | 21400 | 21450 | 21400 | 1850 |
| 243 | 20240812 | 144000 | 26225355600 | 21350 | 21350 | 21400 | 21350 | 983 |
| 244 | 20240812 | 143900 | 26204368350 | 21350 | 21400 | 21400 | 21350 | 850 |
| 245 | 20240812 | 143800 | 26186210800 | 21400 | 21400 | 21400 | 21400 | 174 |
| 246 | 20240812 | 143700 | 26182487200 | 21350 | 21350 | 21400 | 21300 | 365 |
| 247 | 20240812 | 143600 | 26174686350 | 21350 | 21350 | 21400 | 21350 | 602 |
| 248 | 20240812 | 143500 | 26161833400 | 21350 | 21300 | 21350 | 21300 | 2984 |
| 249 | 20240812 | 143400 | 26098163350 | 21300 | 21250 | 21350 | 21250 | 1838 |
| 250 | 20240812 | 143300 | 26059033050 | 21250 | 21300 | 21300 | 21250 | 2553 |
| 251 | 20240812 | 143200 | 26004766000 | 21300 | 21300 | 21300 | 21250 | 1974 |
| 252 | 20240812 | 143100 | 25962787900 | 21300 | 21350 | 21350 | 21300 | 6191 |
| 253 | 20240812 | 143000 | 25830849000 | 21400 | 21400 | 21400 | 21350 | 384 |
| 254 | 20240812 | 142900 | 25822645000 | 21400 | 21400 | 21400 | 21350 | 6656 |
| 255 | 20240812 | 142800 | 25680536000 | 21350 | 21350 | 21400 | 21350 | 557 |
| 256 | 20240812 | 142700 | 25668629050 | 21400 | 21350 | 21400 | 21350 | 452 |
| 257 | 20240812 | 142600 | 25658972950 | 21400 | 21350 | 21400 | 21350 | 300 |
| 258 | 20240812 | 142500 | 25652566600 | 21400 | 21400 | 21400 | 21350 | 645 |
| 259 | 20240812 | 142400 | 25638795550 | 21350 | 21400 | 21400 | 21300 | 1003 |
| 260 | 20240812 | 142300 | 25617401550 | 21350 | 21400 | 21400 | 21350 | 2815 |
| 261 | 20240812 | 142200 | 25557288500 | 21400 | 21400 | 21400 | 21350 | 1287 |
| 262 | 20240812 | 142100 | 25529786700 | 21350 | 21350 | 21400 | 21300 | 3027 |
| 263 | 20240812 | 142000 | 25465264800 | 21350 | 21400 | 21400 | 21300 | 720 |
| 264 | 20240812 | 141900 | 25449892900 | 21400 | 21350 | 21400 | 21300 | 1110 |
| 265 | 20240812 | 141800 | 25426213200 | 21350 | 21350 | 21350 | 21300 | 426 |
| 266 | 20240812 | 141700 | 25417118550 | 21350 | 21400 | 21400 | 21300 | 4445 |
| 267 | 20240812 | 141600 | 25322266650 | 21400 | 21350 | 21400 | 21350 | 417 |
| 268 | 20240812 | 141500 | 25313348700 | 21350 | 21350 | 21400 | 21350 | 4150 |
| 269 | 20240812 | 141400 | 25224711650 | 21400 | 21400 | 21450 | 21400 | 2149 |
| 270 | 20240812 | 141300 | 25178704900 | 21400 | 21450 | 21450 | 21400 | 1516 |
| 271 | 20240812 | 141200 | 25146230900 | 21450 | 21450 | 21450 | 21450 | 417 |
| 272 | 20240812 | 141100 | 25137286250 | 21450 | 21400 | 21450 | 21400 | 643 |
| 273 | 20240812 | 141000 | 25123505800 | 21400 | 21450 | 21450 | 21400 | 691 |
| 274 | 20240812 | 140900 | 25108718250 | 21450 | 21400 | 21450 | 21400 | 1064 |
| 275 | 20240812 | 140800 | 25085948550 | 21400 | 21450 | 21450 | 21400 | 393 |
| 276 | 20240812 | 140700 | 25077520150 | 21450 | 21450 | 21450 | 21400 | 845 |
| 277 | 20240812 | 140600 | 25059403600 | 21450 | 21350 | 21450 | 21350 | 2663 |
| 278 | 20240812 | 140500 | 25002487350 | 21350 | 21350 | 21400 | 21350 | 1589 |
| 279 | 20240812 | 140400 | 24968560200 | 21350 | 21350 | 21400 | 21350 | 2229 |
| 280 | 20240812 | 140300 | 24920970550 | 21350 | 21400 | 21450 | 21350 | 4539 |
| 281 | 20240812 | 140200 | 24823939250 | 21400 | 21400 | 21450 | 21400 | 1652 |
| 282 | 20240812 | 140100 | 24788580600 | 21450 | 21400 | 21500 | 21400 | 2643 |
| 283 | 20240812 | 140000 | 24731958950 | 21400 | 21500 | 21500 | 21400 | 2785 |
| 284 | 20240812 | 135900 | 24672262000 | 21500 | 21450 | 21500 | 21450 | 532 |
| 285 | 20240812 | 135800 | 24660826650 | 21500 | 21450 | 21500 | 21450 | 2333 |
| 286 | 20240812 | 135700 | 24610781750 | 21450 | 21400 | 21450 | 21400 | 2647 |
| 287 | 20240812 | 135600 | 24554135750 | 21400 | 21500 | 21500 | 21400 | 8721 |
| 288 | 20240812 | 135500 | 24367038400 | 21500 | 21550 | 21550 | 21500 | 1981 |
| 289 | 20240812 | 135400 | 24324435350 | 21500 | 21550 | 21550 | 21500 | 2812 |
| 290 | 20240812 | 135300 | 24263875850 | 21600 | 21600 | 21600 | 21600 | 1 |
| 291 | 20240812 | 135200 | 24263854250 | 21600 | 21600 | 21600 | 21550 | 15 |
| 292 | 20240812 | 135100 | 24263530500 | 21550 | 21550 | 21600 | 21500 | 1688 |
| 293 | 20240812 | 135000 | 24227150100 | 21550 | 21550 | 21550 | 21550 | 1672 |
| 294 | 20240812 | 134900 | 24191118500 | 21600 | 21600 | 21600 | 21550 | 2681 |
| 295 | 20240812 | 134800 | 24133340550 | 21550 | 21550 | 21600 | 21550 | 346 |
| 296 | 20240812 | 134700 | 24125881350 | 21550 | 21550 | 21550 | 21550 | 3487 |
| 297 | 20240812 | 134600 | 24050736500 | 21550 | 21600 | 21650 | 21550 | 2529 |
| 298 | 20240812 | 134500 | 23996111900 | 21600 | 21600 | 21650 | 21600 | 1089 |
| 299 | 20240812 | 134400 | 23972581150 | 21600 | 21650 | 21700 | 21600 | 2581 |
| 300 | 20240812 | 134300 | 23916720100 | 21700 | 21700 | 21750 | 21650 | 3032 |
| 301 | 20240812 | 134200 | 23850925050 | 21700 | 21650 | 21700 | 21650 | 390 |
| 302 | 20240812 | 134100 | 23842473000 | 21650 | 21700 | 21700 | 21650 | 575 |
| 303 | 20240812 | 134000 | 23830015600 | 21700 | 21650 | 21750 | 21650 | 2957 |
| 304 | 20240812 | 133900 | 23765853800 | 21700 | 21800 | 21800 | 21650 | 1294 |
| 305 | 20240812 | 133800 | 23737788500 | 21700 | 21700 | 21750 | 21700 | 1306 |
| 306 | 20240812 | 133700 | 23709421050 | 21700 | 21700 | 21750 | 21700 | 1084 |
| 307 | 20240812 | 133600 | 23685873400 | 21700 | 21750 | 21800 | 21700 | 1352 |
| 308 | 20240812 | 133500 | 23656467900 | 21750 | 21700 | 21750 | 21700 | 169 |
| 309 | 20240812 | 133400 | 23652795150 | 21700 | 21800 | 21800 | 21700 | 594 |
| 310 | 20240812 | 133300 | 23639874800 | 21800 | 21650 | 21850 | 21600 | 9332 |
| 311 | 20240812 | 133200 | 23437115100 | 21600 | 21600 | 21600 | 21600 | 2024 |
| 312 | 20240812 | 133100 | 23393396700 | 21600 | 21650 | 21700 | 21600 | 1482 |
| 313 | 20240812 | 133000 | 23361362950 | 21600 | 21600 | 21650 | 21600 | 2027 |
| 314 | 20240812 | 132900 | 23317571500 | 21650 | 21650 | 21650 | 21600 | 4110 |
| 315 | 20240812 | 132800 | 23228666300 | 21650 | 21700 | 21700 | 21650 | 208 |
| 316 | 20240812 | 132700 | 23224154350 | 21700 | 21700 | 21700 | 21650 | 1110 |
| 317 | 20240812 | 132600 | 23200067450 | 21700 | 21700 | 21700 | 21700 | 1266 |
| 318 | 20240812 | 132500 | 23172595250 | 21750 | 21700 | 21750 | 21700 | 2681 |
| 319 | 20240812 | 132400 | 23114340350 | 21700 | 21750 | 21750 | 21700 | 23 |
| 320 | 20240812 | 132300 | 23113840950 | 21750 | 21750 | 21750 | 21700 | 1934 |
| 321 | 20240812 | 132200 | 23071867800 | 21700 | 21700 | 21750 | 21700 | 975 |
| 322 | 20240812 | 132100 | 23050681200 | 21700 | 21750 | 21750 | 21700 | 744 |
| 323 | 20240812 | 132000 | 23034503200 | 21750 | 21750 | 21850 | 21750 | 3588 |
| 324 | 20240812 | 131900 | 22956326000 | 21750 | 21750 | 21750 | 21750 | 524 |
| 325 | 20240812 | 131800 | 22944929000 | 21750 | 21750 | 21800 | 21700 | 3204 |
| 326 | 20240812 | 131700 | 22875106650 | 21750 | 21700 | 21800 | 21700 | 1960 |
| 327 | 20240812 | 131600 | 22832487500 | 21700 | 21750 | 21750 | 21700 | 192 |
| 328 | 20240812 | 131500 | 22828311750 | 21750 | 21700 | 21750 | 21650 | 2595 |
| 329 | 20240812 | 131400 | 22772000150 | 21650 | 21650 | 21700 | 21650 | 2544 |
| 330 | 20240812 | 131300 | 22716867800 | 21700 | 21650 | 21700 | 21650 | 421 |
| 331 | 20240812 | 131200 | 22707735300 | 21650 | 21650 | 21650 | 21600 | 7222 |
| 332 | 20240812 | 131100 | 22551405400 | 21700 | 21650 | 21700 | 21650 | 2806 |
| 333 | 20240812 | 131000 | 22490626200 | 21650 | 21600 | 21650 | 21600 | 1307 |
| 334 | 20240812 | 130900 | 22462388700 | 21600 | 21600 | 21650 | 21600 | 603 |
| 335 | 20240812 | 130800 | 22449348700 | 21650 | 21600 | 21650 | 21600 | 832 |
| 336 | 20240812 | 130700 | 22431373250 | 21600 | 21600 | 21650 | 21550 | 2565 |
| 337 | 20240812 | 130600 | 22375973450 | 21600 | 21600 | 21650 | 21550 | 3074 |
| 338 | 20240812 | 130500 | 22309603900 | 21600 | 21600 | 21650 | 21550 | 4616 |
| 339 | 20240812 | 130400 | 22209975500 | 21650 | 21650 | 21650 | 21600 | 1339 |
| 340 | 20240812 | 130300 | 22181039500 | 21650 | 21650 | 21650 | 21600 | 1329 |
| 341 | 20240812 | 130200 | 22152311800 | 21650 | 21650 | 21700 | 21650 | 552 |
| 342 | 20240812 | 130100 | 22140360500 | 21700 | 21650 | 21700 | 21600 | 966 |
| 343 | 20240812 | 130000 | 22119449950 | 21700 | 21650 | 21700 | 21650 | 3467 |
| 344 | 20240812 | 125900 | 22044387900 | 21700 | 21650 | 21700 | 21650 | 1936 |
| 345 | 20240812 | 125800 | 22002471450 | 21650 | 21650 | 21650 | 21600 | 3448 |
| 346 | 20240812 | 125700 | 21927844050 | 21700 | 21700 | 21700 | 21650 | 2446 |
| 347 | 20240812 | 125600 | 21874788300 | 21700 | 21750 | 21750 | 21700 | 389 |
| 348 | 20240812 | 125500 | 21866337000 | 21750 | 21800 | 21800 | 21750 | 2447 |
| 349 | 20240812 | 125400 | 21813114450 | 21750 | 21750 | 21800 | 21700 | 1513 |
| 350 | 20240812 | 125300 | 21780208600 | 21750 | 21700 | 21750 | 21700 | 2030 |
| 351 | 20240812 | 125200 | 21736083950 | 21700 | 21800 | 21800 | 21700 | 2049 |
| 352 | 20240812 | 125100 | 21691528700 | 21800 | 21750 | 21800 | 21750 | 2412 |
| 353 | 20240812 | 125000 | 21638948050 | 21750 | 21750 | 21800 | 21750 | 2989 |
| 354 | 20240812 | 124900 | 21573829500 | 21800 | 21750 | 21800 | 21750 | 1631 |
| 355 | 20240812 | 124800 | 21538337800 | 21700 | 21750 | 21750 | 21650 | 2337 |
| 356 | 20240812 | 124700 | 21487621150 | 21700 | 21700 | 21700 | 21650 | 2175 |
| 357 | 20240812 | 124600 | 21440436350 | 21700 | 21700 | 21700 | 21650 | 1164 |
| 358 | 20240812 | 124500 | 21415225650 | 21700 | 21650 | 21700 | 21600 | 984 |
| 359 | 20240812 | 124400 | 21393935750 | 21650 | 21700 | 21700 | 21600 | 4313 |
| 360 | 20240812 | 124300 | 21300650750 | 21650 | 21750 | 21750 | 21650 | 7642 |
| 361 | 20240812 | 124200 | 21135061150 | 21750 | 21750 | 21750 | 21750 | 2308 |
| 362 | 20240812 | 124100 | 21084862150 | 21750 | 21700 | 21800 | 21700 | 990 |
| 363 | 20240812 | 124000 | 21063351500 | 21750 | 21750 | 21750 | 21700 | 3869 |
| 364 | 20240812 | 123900 | 20979387550 | 21750 | 21750 | 21800 | 21750 | 1954 |
| 365 | 20240812 | 123800 | 20936865050 | 21800 | 21800 | 21850 | 21750 | 2837 |
| 366 | 20240812 | 123700 | 20875012150 | 21800 | 21850 | 21900 | 21800 | 6398 |
| 367 | 20240812 | 123600 | 20735318700 | 21850 | 22000 | 22000 | 21850 | 5920 |
| 368 | 20240812 | 123500 | 20605546400 | 22000 | 22000 | 22000 | 21900 | 8384 |
| 369 | 20240812 | 123400 | 20421460100 | 22000 | 22000 | 22000 | 21900 | 12633 |
| 370 | 20240812 | 123300 | 20143815650 | 22000 | 22000 | 22000 | 21950 | 13371 |
| 371 | 20240812 | 123200 | 19849717250 | 22000 | 21950 | 22000 | 21900 | 4999 |
| 372 | 20240812 | 123100 | 19740032450 | 21950 | 21900 | 22000 | 21900 | 6511 |
| 373 | 20240812 | 123000 | 19597100350 | 21950 | 21950 | 21950 | 21900 | 4110 |
| 374 | 20240812 | 122900 | 19507050450 | 21950 | 21950 | 21950 | 21900 | 6779 |
| 375 | 20240812 | 122800 | 19358562050 | 21900 | 21850 | 21950 | 21850 | 9391 |
| 376 | 20240812 | 122700 | 19152629850 | 21850 | 21750 | 21850 | 21750 | 4989 |
| 377 | 20240812 | 122600 | 19043796800 | 21750 | 21850 | 21850 | 21750 | 5819 |
| 378 | 20240812 | 122500 | 18917111250 | 21800 | 21800 | 21900 | 21800 | 2928 |
| 379 | 20240812 | 122400 | 18853149200 | 21850 | 21900 | 21900 | 21800 | 6294 |
| 380 | 20240812 | 122300 | 18715463600 | 21900 | 21900 | 21950 | 21850 | 5920 |
| 381 | 20240812 | 122200 | 18585816250 | 21900 | 21950 | 21950 | 21850 | 11138 |
| 382 | 20240812 | 122100 | 18341630800 | 21950 | 21750 | 21950 | 21750 | 20045 |
| 383 | 20240812 | 122000 | 17903071550 | 21800 | 21800 | 21800 | 21750 | 6277 |
| 384 | 20240812 | 121900 | 17766456850 | 21750 | 21800 | 21800 | 21750 | 2264 |
| 385 | 20240812 | 121800 | 17717181000 | 21800 | 21800 | 21850 | 21800 | 4783 |
| 386 | 20240812 | 121700 | 17612869650 | 21800 | 21750 | 21850 | 21700 | 5883 |
| 387 | 20240812 | 121600 | 17484738600 | 21750 | 21800 | 21800 | 21650 | 12977 |
| 388 | 20240812 | 121500 | 17202726700 | 21800 | 21650 | 21850 | 21600 | 18231 |
| 389 | 20240812 | 121400 | 16806370000 | 21600 | 21550 | 21650 | 21500 | 2252 |
| 390 | 20240812 | 121300 | 16757751200 | 21550 | 21500 | 21550 | 21500 | 2110 |
| 391 | 20240812 | 121200 | 16712375850 | 21550 | 21550 | 21550 | 21500 | 764 |
| 392 | 20240812 | 121100 | 16695947500 | 21550 | 21550 | 21550 | 21500 | 5747 |
| 393 | 20240812 | 121000 | 16572122450 | 21550 | 21600 | 21650 | 21550 | 3564 |
| 394 | 20240812 | 120900 | 16495143500 | 21600 | 21600 | 21650 | 21600 | 4219 |
| 395 | 20240812 | 120800 | 16403898150 | 21600 | 21600 | 21600 | 21600 | 753 |
| 396 | 20240812 | 120700 | 16387633350 | 21600 | 21600 | 21650 | 21550 | 1119 |
| 397 | 20240812 | 120600 | 16363481250 | 21550 | 21600 | 21650 | 21550 | 1557 |
| 398 | 20240812 | 120500 | 16329870250 | 21600 | 21600 | 21650 | 21550 | 1138 |
| 399 | 20240812 | 120400 | 16305292450 | 21600 | 21600 | 21650 | 21550 | 3098 |
| 400 | 20240812 | 120300 | 16238393750 | 21550 | 21700 | 21700 | 21550 | 15211 |
| 401 | 20240812 | 120200 | 15909549600 | 21700 | 21700 | 21700 | 21650 | 3254 |
| 402 | 20240812 | 120100 | 15838946150 | 21700 | 21650 | 21700 | 21600 | 573 |
| 403 | 20240812 | 120000 | 15826533100 | 21650 | 21650 | 21650 | 21600 | 4024 |
| 404 | 20240812 | 115900 | 15739443500 | 21600 | 21650 | 21700 | 21600 | 8731 |
| 405 | 20240812 | 115800 | 15550236400 | 21600 | 21700 | 21800 | 21600 | 13139 |
| 406 | 20240812 | 115700 | 15265036400 | 21700 | 21850 | 21850 | 21600 | 16582 |
| 407 | 20240812 | 115600 | 14904789750 | 21850 | 21600 | 21850 | 21600 | 25297 |
| 408 | 20240812 | 115500 | 14355617250 | 21550 | 21500 | 21700 | 21500 | 10712 |
| 409 | 20240812 | 115400 | 14124148150 | 21550 | 21550 | 21550 | 21500 | 824 |
| 410 | 20240812 | 115300 | 14106396050 | 21550 | 21500 | 21600 | 21450 | 9004 |
| 411 | 20240812 | 115200 | 13912506850 | 21500 | 21500 | 21500 | 21450 | 435 |
| 412 | 20240812 | 115100 | 13903160600 | 21450 | 21500 | 21500 | 21450 | 405 |
| 413 | 20240812 | 115000 | 13894473100 | 21500 | 21450 | 21500 | 21450 | 395 |
| 414 | 20240812 | 114900 | 13885998450 | 21500 | 21450 | 21500 | 21450 | 1188 |
| 415 | 20240812 | 114800 | 13860457350 | 21450 | 21500 | 21500 | 21450 | 2082 |
| 416 | 20240812 | 114700 | 13815697250 | 21500 | 21450 | 21500 | 21450 | 274 |
| 417 | 20240812 | 114600 | 13809806300 | 21450 | 21450 | 21500 | 21450 | 115 |
| 418 | 20240812 | 114500 | 13807339300 | 21450 | 21500 | 21500 | 21450 | 287 |
| 419 | 20240812 | 114400 | 13801169550 | 21500 | 21500 | 21550 | 21450 | 2737 |
| 420 | 20240812 | 114300 | 13742328550 | 21450 | 21450 | 21450 | 21400 | 1062 |
| 421 | 20240812 | 114200 | 13719548750 | 21450 | 21450 | 21500 | 21400 | 4426 |
| 422 | 20240812 | 114100 | 13624631700 | 21450 | 21500 | 21500 | 21450 | 379 |
| 423 | 20240812 | 114000 | 13616501650 | 21500 | 21500 | 21500 | 21500 | 166 |
| 424 | 20240812 | 113900 | 13612932650 | 21500 | 21500 | 21500 | 21450 | 204 |
| 425 | 20240812 | 113800 | 13608547750 | 21500 | 21500 | 21500 | 21500 | 1350 |
| 426 | 20240812 | 113700 | 13579522750 | 21500 | 21500 | 21500 | 21450 | 1249 |
| 427 | 20240812 | 113600 | 13552716200 | 21500 | 21500 | 21500 | 21450 | 2119 |
| 428 | 20240812 | 113500 | 13507167650 | 21450 | 21500 | 21500 | 21450 | 281 |
| 429 | 20240812 | 113400 | 13501133150 | 21500 | 21450 | 21500 | 21450 | 985 |
| 430 | 20240812 | 113300 | 13479992800 | 21450 | 21450 | 21450 | 21400 | 1246 |
| 431 | 20240812 | 113200 | 13453279650 | 21450 | 21450 | 21500 | 21400 | 400 |
| 432 | 20240812 | 113100 | 13444700350 | 21450 | 21450 | 21450 | 21450 | 1143 |
| 433 | 20240812 | 113000 | 13420183000 | 21450 | 21500 | 21500 | 21400 | 1805 |
| 434 | 20240812 | 112900 | 13381417550 | 21500 | 21500 | 21500 | 21450 | 750 |
| 435 | 20240812 | 112800 | 13365294050 | 21500 | 21450 | 21500 | 21400 | 726 |
| 436 | 20240812 | 112700 | 13349725900 | 21450 | 21450 | 21500 | 21400 | 1764 |
| 437 | 20240812 | 112600 | 13311880700 | 21500 | 21500 | 21550 | 21450 | 3105 |
| 438 | 20240812 | 112500 | 13245130500 | 21500 | 21500 | 21550 | 21450 | 1123 |
| 439 | 20240812 | 112400 | 13220983700 | 21550 | 21400 | 21550 | 21400 | 11699 |
| 440 | 20240812 | 112300 | 12969543550 | 21400 | 21350 | 21400 | 21350 | 921 |
| 441 | 20240812 | 112200 | 12949845300 | 21350 | 21400 | 21400 | 21350 | 218 |
| 442 | 20240812 | 112100 | 12945188250 | 21400 | 21400 | 21450 | 21350 | 1228 |
| 443 | 20240812 | 112000 | 12918908800 | 21400 | 21400 | 21450 | 21400 | 5044 |
| 444 | 20240812 | 111900 | 12810893400 | 21400 | 21400 | 21450 | 21350 | 378 |
| 445 | 20240812 | 111800 | 12802794400 | 21400 | 21400 | 21400 | 21350 | 1172 |
| 446 | 20240812 | 111700 | 12777715650 | 21350 | 21350 | 21400 | 21350 | 73 |
| 447 | 20240812 | 111600 | 12776155800 | 21350 | 21350 | 21350 | 21350 | 625 |
| 448 | 20240812 | 111500 | 12762812050 | 21350 | 21350 | 21400 | 21300 | 2078 |
| 449 | 20240812 | 111400 | 12718447250 | 21400 | 21350 | 21400 | 21350 | 689 |
| 450 | 20240812 | 111300 | 12703726900 | 21350 | 21400 | 21450 | 21350 | 2983 |
| 451 | 20240812 | 111200 | 12639876750 | 21450 | 21450 | 21450 | 21400 | 1530 |
| 452 | 20240812 | 111100 | 12607060750 | 21450 | 21400 | 21450 | 21350 | 5892 |
| 453 | 20240812 | 111000 | 12480850450 | 21400 | 21400 | 21400 | 21350 | 4577 |
| 454 | 20240812 | 110900 | 12382916950 | 21400 | 21300 | 21400 | 21250 | 4582 |
| 455 | 20240812 | 110800 | 12285151700 | 21250 | 21250 | 21300 | 21250 | 1090 |
| 456 | 20240812 | 110700 | 12261984200 | 21250 | 21200 | 21250 | 21200 | 322 |
| 457 | 20240812 | 110600 | 12255144050 | 21200 | 21200 | 21200 | 21200 | 591 |
| 458 | 20240812 | 110500 | 12242614850 | 21200 | 21200 | 21250 | 21200 | 1061 |
| 459 | 20240812 | 110400 | 12220120650 | 21200 | 21250 | 21250 | 21200 | 240 |
| 460 | 20240812 | 110300 | 12215027950 | 21250 | 21200 | 21250 | 21200 | 53 |
| 461 | 20240812 | 110200 | 12213902950 | 21250 | 21250 | 21250 | 21250 | 171 |
| 462 | 20240812 | 110100 | 12210269200 | 21250 | 21250 | 21300 | 21250 | 1106 |
| 463 | 20240812 | 110000 | 12186765200 | 21250 | 21300 | 21300 | 21250 | 592 |
| 464 | 20240812 | 105900 | 12174161250 | 21300 | 21250 | 21300 | 21250 | 180 |
| 465 | 20240812 | 105800 | 12170335800 | 21250 | 21250 | 21300 | 21250 | 439 |
| 466 | 20240812 | 105700 | 12161006700 | 21300 | 21250 | 21300 | 21250 | 1270 |
| 467 | 20240812 | 105600 | 12134014350 | 21200 | 21200 | 21250 | 21200 | 237 |
| 468 | 20240812 | 105500 | 12128988950 | 21200 | 21200 | 21200 | 21200 | 2 |
| 469 | 20240812 | 105400 | 12128946550 | 21250 | 21200 | 21250 | 21200 | 342 |
| 470 | 20240812 | 105300 | 12121695800 | 21200 | 21200 | 21250 | 21200 | 262 |
| 471 | 20240812 | 105200 | 12116141350 | 21150 | 21200 | 21200 | 21150 | 351 |
| 472 | 20240812 | 105100 | 12108700200 | 21200 | 21250 | 21250 | 21200 | 1364 |
| 473 | 20240812 | 105000 | 12079750550 | 21200 | 21250 | 21250 | 21200 | 137 |
| 474 | 20240812 | 104900 | 12076839900 | 21250 | 21200 | 21250 | 21200 | 250 |
| 475 | 20240812 | 104800 | 12071533750 | 21300 | 21300 | 21300 | 21250 | 731 |
| 476 | 20240812 | 104700 | 12055985400 | 21300 | 21200 | 21300 | 21200 | 1874 |
| 477 | 20240812 | 104600 | 12016212050 | 21150 | 21200 | 21250 | 21150 | 656 |
| 478 | 20240812 | 104500 | 12002304950 | 21100 | 21150 | 21200 | 21100 | 3458 |
| 479 | 20240812 | 104400 | 11929236000 | 21150 | 21200 | 21200 | 21150 | 119 |
| 480 | 20240812 | 104300 | 11926716600 | 21200 | 21200 | 21200 | 21200 | 103 |
| 481 | 20240812 | 104200 | 11924533000 | 21150 | 21200 | 21200 | 21150 | 1385 |
| 482 | 20240812 | 104100 | 11895203600 | 21150 | 21150 | 21150 | 21150 | 96 |
| 483 | 20240812 | 104000 | 11893173200 | 21150 | 21150 | 21200 | 21150 | 477 |
| 484 | 20240812 | 103900 | 11883073600 | 21150 | 21150 | 21200 | 21150 | 1300 |
| 485 | 20240812 | 103800 | 11855576000 | 21150 | 21150 | 21200 | 21150 | 855 |
| 486 | 20240812 | 103700 | 11837492550 | 21200 | 21150 | 21200 | 21150 | 1965 |
| 487 | 20240812 | 103600 | 11795926250 | 21100 | 21150 | 21150 | 21100 | 555 |
| 488 | 20240812 | 103500 | 11784212900 | 21150 | 21100 | 21150 | 21050 | 2175 |
| 489 | 20240812 | 103400 | 11738334850 | 21100 | 21100 | 21100 | 21050 | 1048 |
| 490 | 20240812 | 103300 | 11716245450 | 21100 | 21100 | 21100 | 21100 | 2581 |
| 491 | 20240812 | 103200 | 11661786350 | 21100 | 21100 | 21150 | 21100 | 520 |
| 492 | 20240812 | 103100 | 11650802700 | 21100 | 21100 | 21150 | 21100 | 398 |
| 493 | 20240812 | 103000 | 11642401200 | 21100 | 21100 | 21150 | 21100 | 5374 |
| 494 | 20240812 | 102900 | 11529009500 | 21100 | 21150 | 21150 | 21100 | 477 |
| 495 | 20240812 | 102800 | 11518943750 | 21150 | 21100 | 21150 | 21100 | 1407 |
| 496 | 20240812 | 102700 | 11489231650 | 21100 | 21200 | 21200 | 21100 | 4216 |
| 497 | 20240812 | 102600 | 11400096150 | 21200 | 21150 | 21200 | 21150 | 307 |
| 498 | 20240812 | 102500 | 11393595550 | 21200 | 21200 | 21250 | 21200 | 1818 |
| 499 | 20240812 | 102400 | 11355053150 | 21250 | 21250 | 21250 | 21200 | 1197 |
| 500 | 20240812 | 102300 | 11329637100 | 21250 | 21250 | 21250 | 21200 | 268 |
| 501 | 20240812 | 102200 | 11323952850 | 21200 | 21250 | 21250 | 21200 | 249 |
| 502 | 20240812 | 102100 | 11318667300 | 21200 | 21250 | 21250 | 21200 | 928 |
| 503 | 20240812 | 102000 | 11298985250 | 21250 | 21200 | 21250 | 21200 | 486 |
| 504 | 20240812 | 101900 | 11288680250 | 21200 | 21150 | 21200 | 21150 | 2269 |
| 505 | 20240812 | 101800 | 11240642150 | 21150 | 21150 | 21200 | 21150 | 466 |
| 506 | 20240812 | 101700 | 11230774600 | 21150 | 21200 | 21200 | 21150 | 2063 |
| 507 | 20240812 | 101600 | 11187128600 | 21150 | 21150 | 21200 | 21150 | 315 |
| 508 | 20240812 | 101500 | 11180463750 | 21200 | 21200 | 21200 | 21150 | 456 |
| 509 | 20240812 | 101400 | 11170796600 | 21150 | 21200 | 21250 | 21150 | 1818 |
| 510 | 20240812 | 101300 | 11132298700 | 21200 | 21200 | 21200 | 21200 | 1116 |
| 511 | 20240812 | 101200 | 11108639500 | 21200 | 21200 | 21250 | 21150 | 165 |
| 512 | 20240812 | 101100 | 11105136850 | 21200 | 21250 | 21250 | 21200 | 5557 |
| 513 | 20240812 | 101000 | 10987272250 | 21250 | 21300 | 21300 | 21250 | 1128 |
| 514 | 20240812 | 100900 | 10963262850 | 21300 | 21250 | 21300 | 21250 | 435 |
| 515 | 20240812 | 100800 | 10954012050 | 21250 | 21300 | 21350 | 21250 | 2560 |
| 516 | 20240812 | 100700 | 10899537900 | 21300 | 21300 | 21350 | 21300 | 1026 |
| 517 | 20240812 | 100600 | 10877676800 | 21350 | 21350 | 21400 | 21250 | 8690 |
| 518 | 20240812 | 100500 | 10692562100 | 21300 | 21200 | 21300 | 21150 | 2963 |
| 519 | 20240812 | 100400 | 10629591600 | 21150 | 21200 | 21200 | 21150 | 537 |
| 520 | 20240812 | 100300 | 10618222000 | 21150 | 21250 | 21250 | 21150 | 4854 |
| 521 | 20240812 | 100200 | 10515382250 | 21200 | 21300 | 21350 | 21200 | 2954 |
| 522 | 20240812 | 100100 | 10452600400 | 21250 | 21300 | 21350 | 21250 | 770 |
| 523 | 20240812 | 100000 | 10436214700 | 21300 | 21300 | 21300 | 21250 | 2201 |
| 524 | 20240812 | 095900 | 10389335950 | 21300 | 21300 | 21300 | 21250 | 3405 |
| 525 | 20240812 | 095800 | 10316914050 | 21250 | 21300 | 21300 | 21200 | 1492 |
| 526 | 20240812 | 095700 | 10285203000 | 21250 | 21300 | 21300 | 21200 | 1320 |
| 527 | 20240812 | 095600 | 10257173500 | 21200 | 21300 | 21300 | 21200 | 731 |
| 528 | 20240812 | 095500 | 10241645650 | 21200 | 21150 | 21200 | 21150 | 859 |
| 529 | 20240812 | 095400 | 10223453850 | 21150 | 21200 | 21300 | 21150 | 3591 |
| 530 | 20240812 | 095300 | 10147235000 | 21250 | 21250 | 21250 | 21200 | 463 |
| 531 | 20240812 | 095200 | 10137400100 | 21150 | 21200 | 21250 | 21150 | 1901 |
| 532 | 20240812 | 095100 | 10097091150 | 21250 | 21250 | 21250 | 21150 | 6817 |
| 533 | 20240812 | 095000 | 9952576450 | 21250 | 21300 | 21300 | 21250 | 2869 |
| 534 | 20240812 | 094900 | 9891608700 | 21250 | 21350 | 21350 | 21250 | 4392 |
| 535 | 20240812 | 094800 | 9798114500 | 21300 | 21400 | 21400 | 21300 | 2563 |
| 536 | 20240812 | 094700 | 9743408350 | 21400 | 21400 | 21450 | 21350 | 2097 |
| 537 | 20240812 | 094600 | 9698567000 | 21450 | 21450 | 21500 | 21350 | 6698 |
| 538 | 20240812 | 094500 | 9555202250 | 21450 | 21400 | 21450 | 21350 | 5824 |
| 539 | 20240812 | 094400 | 9430450000 | 21350 | 21400 | 21400 | 21350 | 561 |
| 540 | 20240812 | 094300 | 9418458700 | 21400 | 21400 | 21400 | 21350 | 659 |
| 541 | 20240812 | 094200 | 9404383600 | 21400 | 21400 | 21400 | 21350 | 1250 |
| 542 | 20240812 | 094100 | 9377648750 | 21400 | 21350 | 21400 | 21350 | 381 |
| 543 | 20240812 | 094000 | 9369502700 | 21400 | 21400 | 21400 | 21350 | 2533 |
| 544 | 20240812 | 093900 | 9315332600 | 21350 | 21400 | 21400 | 21350 | 1164 |
| 545 | 20240812 | 093800 | 9290465250 | 21400 | 21350 | 21400 | 21300 | 2189 |
| 546 | 20240812 | 093700 | 9243755500 | 21350 | 21350 | 21350 | 21300 | 2062 |
| 547 | 20240812 | 093600 | 9199738100 | 21350 | 21300 | 21400 | 21250 | 2542 |
| 548 | 20240812 | 093500 | 9145488650 | 21350 | 21200 | 21350 | 21150 | 3499 |
| 549 | 20240812 | 093400 | 9071195950 | 21200 | 21250 | 21250 | 21200 | 1618 |
| 550 | 20240812 | 093300 | 9036879800 | 21300 | 21350 | 21400 | 21300 | 6378 |
| 551 | 20240812 | 093200 | 8900776250 | 21350 | 21250 | 21350 | 21200 | 7921 |
| 552 | 20240812 | 093100 | 8732278300 | 21250 | 21100 | 21250 | 21100 | 7237 |
| 553 | 20240812 | 093000 | 8578856650 | 21100 | 21100 | 21200 | 21050 | 4709 |
| 554 | 20240812 | 092900 | 8479344350 | 21100 | 20950 | 21200 | 20950 | 9386 |
| 555 | 20240812 | 092800 | 8281449500 | 20950 | 21000 | 21100 | 20900 | 4617 |
| 556 | 20240812 | 092700 | 8184684150 | 21000 | 21050 | 21100 | 21000 | 3126 |
| 557 | 20240812 | 092600 | 8118967000 | 21100 | 21000 | 21150 | 21000 | 5536 |
| 558 | 20240812 | 092500 | 8002397700 | 21050 | 21100 | 21100 | 20950 | 2343 |
| 559 | 20240812 | 092400 | 7953208250 | 21000 | 21100 | 21150 | 20950 | 9715 |
| 560 | 20240812 | 092300 | 7749198050 | 21150 | 21200 | 21200 | 21100 | 912 |
| 561 | 20240812 | 092200 | 7729915950 | 21200 | 21150 | 21200 | 21150 | 1941 |
| 562 | 20240812 | 092100 | 7688813450 | 21150 | 21100 | 21150 | 21050 | 11470 |
| 563 | 20240812 | 092000 | 7446998950 | 21050 | 20950 | 21150 | 20950 | 7849 |
| 564 | 20240812 | 091900 | 7281589950 | 21100 | 21300 | 21300 | 20900 | 38041 |
| 565 | 20240812 | 091800 | 6479812350 | 21250 | 21250 | 21300 | 21150 | 2645 |
| 566 | 20240812 | 091700 | 6423603850 | 21250 | 21100 | 21250 | 21100 | 5107 |
| 567 | 20240812 | 091600 | 6315406650 | 21150 | 21100 | 21200 | 21050 | 2149 |
| 568 | 20240812 | 091500 | 6270066850 | 21100 | 21150 | 21200 | 21050 | 4320 |
| 569 | 20240812 | 091400 | 6178848250 | 21150 | 21150 | 21200 | 21050 | 5141 |
| 570 | 20240812 | 091300 | 6070206600 | 21200 | 21100 | 21200 | 21100 | 5292 |
| 571 | 20240812 | 091200 | 5958313100 | 21100 | 21050 | 21150 | 21050 | 5503 |
| 572 | 20240812 | 091100 | 5842237200 | 21050 | 21150 | 21200 | 21050 | 6961 |
| 573 | 20240812 | 091000 | 5695319650 | 21200 | 21300 | 21300 | 21200 | 4205 |
| 574 | 20240812 | 090900 | 5606094250 | 21350 | 21400 | 21450 | 21300 | 13076 |
| 575 | 20240812 | 090800 | 5326958450 | 21450 | 21400 | 21500 | 21300 | 6528 |
| 576 | 20240812 | 090700 | 5187066950 | 21400 | 21450 | 21550 | 21300 | 27835 |
| 577 | 20240812 | 090600 | 4589915150 | 21450 | 21500 | 21500 | 21200 | 29543 |
| 578 | 20240812 | 090500 | 3958049850 | 21500 | 20800 | 21550 | 20800 | 35244 |
| 579 | 20240812 | 090400 | 3211423700 | 20800 | 20850 | 20900 | 20700 | 18148 |
| 580 | 20240812 | 090300 | 2834110950 | 20800 | 20650 | 20900 | 20550 | 23593 |
| 581 | 20240812 | 090200 | 2346427300 | 20700 | 20600 | 20850 | 20600 | 26957 |
| 582 | 20240812 | 090100 | 1787965300 | 20600 | 21000 | 21000 | 20500 | 40743 |
| 583 | 20240812 | 090000 | 943691100 | 21050 | 21150 | 21150 | 20900 | 37641 |